Tour v526
MA
MASTERCARD INC Class A
$573.85 +0.02%
$575.00 (+0.20%)🌙
as of 08/20 06:46 PM
(8/19 18:44) ◀
|
Thursday, August 20, 2026 (6:46pm)
January 2026
|
▶ (8/21 18:47)
◀ 8/20 18:46 ▶

Option Volume

Detail
ℹ
Current (08/20) 4,701
Calls: 2,503 (53%)
Puts: 2,198 (47%)
Prior (08/19) 6,044
Calls: 3,471 (57%)
Puts: 2,573 (43%)
Current vs Prior -22.22%
Calls: -27.89% (Calls)
Puts: -14.57% (Puts)
Prior 7-Day Total 37,007
Calls: 17,224 (47%)
Puts: 19,783 (53%)
Prior 7-Day Average 5,286
Calls: 2,460 (47%)
Puts: 2,826 (53%)
Current vs Prior 7-Day Avg -11.08%
Calls: +1.72%
Puts: -22.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $6.17M
Calls: $3.64M (59%)
Puts: $2.53M (41%)
Prior (08/19) $11.69M
Calls: $8.56M (73%)
Puts: $3.13M (27%)
Current vs Prior -47.18%
Calls: -57.46%
Puts: -19.10%
Prior 7-Day Total $54.83M
Calls: $32.28M (59%)
Puts: $22.55M (41%)
Prior 7-Day Average $7.83M
Calls: $4.61M (59%)
Puts: $3.22M (41%)
Current vs Prior 7-Day Avg -21.19%
Calls: -21.07%
Puts: -21.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.88
Prior (08/19) 0.74
Current vs Prior +18.46%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -31.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 56,301
Calls: 34,719 (62%)
Puts: 21,582 (38%)
Prior (08/19) 60,090
Calls: 37,499 (62%)
Puts: 22,591 (38%)
Current vs Prior -6.31%
Prior 7-Day Total 388,381
Calls: 231,627 (60%)
Puts: 156,754 (40%)
Prior 7-Day Average 55,483
Calls: 33,089 (60%)
Puts: 22,393 (40%)
Current vs Prior 7-Day Avg +1.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.23% | 2.72%1.23% | 5.05%
Prior 1.65% | 2.86%1.65% | 5.16%
Current vs Prior -25.41% | -4.90%-25.41% | -2.05%
Prior 7-Day Avg 1.89% | 3.04%2.44% | 5.57%
Current vs 7-Day Avg -34.90% | -10.63%-49.68% | -9.22%
Prior 7-Day Eod 1.65% | 2.86%1.65% | 5.16%
Current vs 7-Day Eod -25.41% | -4.90%-25.41% | -2.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Prior 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (34,719 calls vs 21,582 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.6%, best 7.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 2167.3072.20$69.757.0%40.92143
$515.00Aug 2156.9061.60$59.257.9%40.97128
$510.00Aug 2161.8067.40$64.608.7%201.00--
$600.00Sep 184.304.70$4.508.9%470.231.3K
$525.00Aug 2148.1052.60$50.358.9%80.92200
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2161.8067.40$64.608.7%201.00--
$520.00Aug 2152.4057.60$55.009.5%50.97295
$515.00Aug 2156.9061.60$59.257.9%40.97128
$520.00Sep 452.7059.20$55.9511.6%10.971
$525.00Sep 449.0054.40$51.7010.4%10.968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2132.1038.80$35.4518.9%151.0016
$610.00Sep 1833.6038.50$36.0513.6%150.84--
$577.50Aug 213.105.60$4.3557.5%50.6716
$595.00Oct 223.4029.20$26.3022.1%20.67--
$580.00Aug 289.0010.60$9.8016.3%420.6220

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 2.8K, top 137)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 214.507.50$6.0050.0%1370.74395
$580.00Sep 189.9011.70$10.8016.7%1240.44733
$590.00Aug 210.050.40$0.23152.2%1220.06183
$575.00Aug 211.353.60$2.4890.7%1200.47427
$580.00Aug 210.551.70$1.13101.8%1130.24663
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 210.451.75$1.10118.2%1320.26220
$565.00Aug 210.100.90$0.50160.0%690.12106
$575.00Sep 1811.8013.50$12.6513.4%530.50165
$560.00Aug 210.100.45$0.28125.0%490.07574
$570.00Aug 284.205.50$4.8526.8%450.4043

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 55.0%, max 321.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$605.00Aug 21Oct 297.6%23.2%321.6%34403
$582.50Aug 21Aug 2827.9%21.7%28.4%17116
$570.00Aug 21Sep 1824.1%19.3%25.3%138395
$580.00Aug 21Oct 227.4%22.2%23.5%116666
$575.00Aug 21Oct 223.9%19.4%23.2%124429
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$567.50Aug 21Aug 2828.8%20.5%40.2%15307
$572.50Aug 21Aug 2826.4%19.8%33.2%426
$570.00Aug 21Oct 224.1%20.2%19.4%155227
$577.50Aug 21Aug 2825.9%21.9%18.2%1226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.50, avg 9.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$615.00$635.00Oct 2$0.87$19.13$0.8719%21.99$615.87
$560.00$562.50Aug 21$1.55$0.95$1.5594%0.61$561.55
$600.00$605.00Oct 2$0.60$4.40$0.6030%7.33$600.60
$600.00$605.00Sep 25$0.45$4.55$0.4527%10.11$600.45
$635.00$660.00Oct 2$1.43$23.57$1.4314%16.48$636.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$575.00Sep 18$23.40$11.60$23.4084%0.50$586.60
$540.00$520.00Oct 2$1.50$18.50$1.5019%12.33$538.50
$595.00$580.00Oct 2$8.30$6.70$8.3067%0.81$586.70
$580.00$577.50Aug 28$1.10$1.40$1.1062%1.27$578.90
$545.00$540.00Sep 4$0.13$4.87$0.1311%37.46$544.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.74, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$605.00$610.00Aug 21$2.12$2.12$2.8885%0.74$607.12
$635.00$637.50Aug 21$1.85$1.85$0.6590%2.85$636.85
$605.00$615.00Oct 2$3.20$3.20$6.8073%0.47$608.20
$577.50$580.00Sep 4$1.85$1.85$0.6554%2.85$579.35
$580.00$600.00Sep 25$7.35$7.35$12.6554%0.58$587.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$475.00Sep 11$1.92$1.92$23.0892%0.08$498.08
$570.00$540.00Oct 2$8.85$8.85$21.1556%0.42$561.15
$550.00$510.00Sep 11$2.62$2.62$37.3881%0.07$547.38
$525.00$520.00Aug 21$1.02$1.02$3.9892%0.26$523.98
$520.00$485.00Oct 2$2.15$2.15$32.8588%0.07$517.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.26, cheapest $3.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$572.50Aug 21Aug 28$4.5026.4%19.8%
$577.50Aug 21Aug 28$4.2525.9%21.9%
$575.00Aug 21Aug 28$4.3723.9%21.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$572.50Aug 21Aug 28$3.6326.4%19.8%
$575.00Aug 21Sep 4$6.4523.9%19.7%
$577.50Aug 21Aug 28$4.3525.9%21.9%
$580.00Aug 28Sep 4$2.2520.5%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 0.95% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Aug 21$2.48$3.00$5.48$569.52$580.480.95%
$577.50Aug 21$1.70$4.35$6.05$571.45$583.551.05%
$572.50Aug 21$4.05$2.17$6.22$566.28$578.721.08%
$570.00Aug 21$6.00$1.10$7.10$562.90$577.101.24%
$565.00Aug 21$10.00$0.50$10.50$554.50$575.501.83%
$562.50Aug 21$12.85$0.25$13.10$549.40$575.602.28%
$580.00Aug 28$4.50$9.80$14.30$565.70$594.302.49%
$570.00Aug 28$9.50$4.85$14.35$555.65$584.352.50%
$572.50Aug 28$8.55$5.80$14.35$558.15$586.852.50%
$577.50Aug 28$5.95$8.70$14.65$562.85$592.152.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.21% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$565.00Aug 21$0.68$0.50$1.18$563.82$583.68
$582.50$567.50Aug 21$0.68$0.93$1.61$565.89$584.11
$580.00$565.00Aug 21$1.13$0.50$1.63$563.37$581.63
$582.50$570.00Aug 21$0.68$1.10$1.78$568.22$584.28
$580.00$567.50Aug 21$1.13$0.93$2.06$565.44$582.06
$580.00$570.00Aug 21$1.13$1.10$2.23$567.77$582.23
$605.00$565.00Aug 21$2.15$0.50$2.65$562.35$607.65
$577.50$565.00Aug 21$1.70$0.50$2.20$562.80$579.70
$582.50$535.00Aug 21$0.68$2.15$2.83$532.17$585.33
$577.50$570.00Aug 21$1.70$1.10$2.80$567.20$580.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 1.69, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/525605/610Aug 21$3.14$1.8677%1.69$521.86$608.14
520/525635/638Aug 21$2.87$2.1381%1.35$522.13$637.87
562/565635/638Aug 21$2.10$0.4077%5.25$562.90$637.10
565/568635/638Aug 21$2.28$0.2270%10.36$565.22$637.28
530/532605/610Aug 21$2.82$2.1873%1.29$529.68$607.82
525/528605/610Aug 21$2.72$2.2874%1.19$524.78$607.72
568/570635/638Aug 21$2.02$0.4863%4.21$567.98$637.02
562/565605/610Aug 21$2.37$2.6373%0.90$562.63$607.37
565/568605/610Aug 21$2.55$2.4565%1.04$564.95$607.55
520/525598/600Aug 21$1.17$3.8388%0.31$523.83$598.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 49.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$555.00$560.00Sep 18$0.10$4.9010%49.00
$577.50$580.00$582.50Aug 21$0.12$2.3818%19.83
$585.00$590.00$595.00Aug 21$0.12$4.889%40.67
$590.00$595.00$600.00Sep 18$0.15$4.8510%32.33
$575.00$577.50$580.00Aug 21$0.21$2.2923%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Sep 18$0.09$9.914%110.11
$565.00$570.00$575.00Sep 18$0.25$4.7513%19.00
$567.50$570.00$572.50Aug 28$0.10$2.4011%24.00
$560.00$562.50$565.00Aug 28$0.07$2.438%34.71
$560.00$565.00$570.00Sep 18$0.30$4.7012%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.20, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$545.00$565.001:2Sep 4-$0.20$19.80
$580.00$600.001:2Oct 2-$0.85$19.15
$545.00$557.501:2Aug 28-$8.30$4.20
$610.00$665.001:2Sep 11-$2.52$52.48
$565.00$570.001:2Aug 21-$2.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$550.001:2Sep 11-$1.00$9.00
$540.00$520.001:2Oct 2-$1.65$18.35
$572.50$570.001:2Aug 21-$0.03$2.47
$560.00$550.001:2Sep 18-$1.95$8.05
$567.50$565.001:2Aug 21-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 2.54%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Oct 2$14.600.510.2%2.54%2.74%42
$575.00Sep 25$14.300.510.2%2.49%2.69%1--
$580.00Oct 2$11.900.471.1%2.07%3.15%33
$580.00Sep 25$11.900.461.1%2.07%3.15%1--
$600.00Oct 2$5.900.304.6%1.03%5.59%111
$605.00Oct 2$4.600.275.4%0.80%6.23%301
$575.00Sep 18$12.100.500.2%2.11%2.31%33226
$580.00Sep 18$9.900.441.1%1.73%2.80%124733
$585.00Sep 18$7.800.391.9%1.36%3.30%35197
$590.00Sep 18$6.200.332.8%1.08%3.89%38731

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,503
Total Puts 2,198
Put/Call Ratio 0.88
Net Difference 305

Prior's Put/Call Breakdown

Total Calls 3,471
Total Puts 2,573
Put/Call Ratio 0.74
Net Difference 898

Prior 7-Day Put/Call Summary

Total Calls 17,224
Total Puts 19,783
Average Put/Call Ratio 1.27
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All