Tour v526
MA
MASTERCARD INC Class A
$580.63 +1.18%
$580.96 (+0.06%)🌙
as of 08/21 06:47 PM
(8/20 18:46) ◀
|
Friday, August 21, 2026 (6:47pm)
January 2026
|
▶ (8/24 13:00)
◀ 8/21 18:47 ▶

Option Volume

Detail
ℹ
Current (08/21) 6,165
Calls: 3,489 (57%)
Puts: 2,676 (43%)
Prior (08/20) 4,701
Calls: 2,503 (53%)
Puts: 2,198 (47%)
Current vs Prior +31.14%
Calls: +39.39% (Calls)
Puts: +21.75% (Puts)
Prior 7-Day Total 37,269
Calls: 17,586 (47%)
Puts: 19,683 (53%)
Prior 7-Day Average 5,324
Calls: 2,512 (47%)
Puts: 2,811 (53%)
Current vs Prior 7-Day Avg +15.79%
Calls: +38.88%
Puts: -4.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $7.23M
Calls: $5.11M (71%)
Puts: $2.11M (29%)
Prior (08/20) $6.17M
Calls: $3.64M (59%)
Puts: $2.53M (41%)
Current vs Prior +17.07%
Calls: +40.52%
Puts: -16.60%
Prior 7-Day Total $51.05M
Calls: $32.28M (63%)
Puts: $18.77M (37%)
Prior 7-Day Average $7.29M
Calls: $4.61M (63%)
Puts: $2.68M (37%)
Current vs Prior 7-Day Avg -0.91%
Calls: +10.89%
Puts: -21.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.77
Prior (08/20) 0.88
Current vs Prior -12.66%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -38.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 59,026
Calls: 35,552 (60%)
Puts: 23,474 (40%)
Prior (08/20) 56,301
Calls: 34,719 (62%)
Puts: 21,582 (38%)
Current vs Prior +4.84%
Prior 7-Day Total 390,061
Calls: 233,622 (60%)
Puts: 156,439 (40%)
Prior 7-Day Average 55,723
Calls: 33,374 (60%)
Puts: 22,348 (40%)
Current vs Prior 7-Day Avg +5.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.57% | 2.43%0.57% | 4.99%
Prior 1.23% | 2.72%1.23% | 5.05%
Current vs Prior +97.66% | +23.54%-53.74% | -1.17%
Prior 7-Day Avg 1.79% | 2.99%2.18% | 5.42%
Current vs 7-Day Avg +35.73% | +12.23%-73.92% | -7.89%
Prior 7-Day Eod 1.23% | 2.72%1.23% | 5.05%
Current vs 7-Day Eod +97.66% | +23.54%-53.74% | -1.17%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($5.11M). Call-heavy open interest (35,552 calls vs 23,474 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 BULLISH
Prior NEUTRAL
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 14 of results (avg 8.1%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1860.6063.60$62.104.8%31.00241
$490.00Aug 2186.3092.80$89.557.3%21.0094
$530.00Sep 1150.2054.00$52.107.3%20.962
$515.00Aug 2162.7067.70$65.207.7%30.94--
$525.00Sep 1855.1059.50$57.307.7%10.94795
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. 64 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2186.3092.80$89.557.3%21.0094
$500.00Aug 2176.3082.70$79.508.1%61.00558
$525.00Aug 2152.9057.70$55.308.7%611.00194
$540.00Aug 2137.8041.00$39.408.1%191.00382
$555.00Aug 2122.6027.80$25.2020.6%21.00274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 217.2013.20$10.2058.8%10.981
$600.00Aug 2819.0022.70$20.8517.7%20.8828
$615.00Sep 1833.9039.50$36.7015.3%10.84--
$605.00Sep 1825.7030.80$28.2518.1%10.763
$600.00Sep 1822.3026.10$24.2015.7%320.71--

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 4.1K, top 188)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 210.501.30$0.9088.9%1880.64648
$575.00Aug 213.708.40$6.0577.7%1780.96361
$565.00Aug 2112.6017.70$15.1533.7%1390.86260
$590.00Sep 188.0010.10$9.0523.2%1270.39767
$550.00Aug 2128.0032.70$30.3515.5%1200.95601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 40.501.95$1.23117.9%1680.1081
$550.00Sep 182.953.70$3.3322.5%1310.18458
$555.00Sep 183.404.70$4.0532.1%760.21102
$560.00Sep 184.605.70$5.1521.4%680.26352
$572.50Aug 210.000.05$0.03166.7%620.0226

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1483.8%, max 4415.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$545.00Aug 21Sep 11958.1%21.2%4415.1%46176
$570.00Aug 21Sep 18303.9%19.2%1480.9%941.0K
$620.00Aug 28Oct 249.1%22.8%115.6%4150
$580.00Aug 21Sep 2535.3%19.1%85.0%198648
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$537.50Aug 21Aug 281087.4%38.5%2723.9%11123
$570.00Aug 21Sep 18303.9%19.2%1480.9%69218
$580.00Aug 21Sep 2535.3%19.1%85.0%4960

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 52.85, avg 8.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$605.00Oct 2$0.50$4.50$0.5033%9.00$600.50
$585.00$590.00Sep 25$1.50$3.50$1.5046%2.33$586.50
$567.50$570.00Aug 21$1.65$0.85$1.6596%0.52$569.15
$555.00$560.00Sep 18$3.30$1.70$3.3079%0.52$558.30
$595.00$600.00Oct 2$1.30$3.70$1.3037%2.85$596.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$500.00Sep 25$0.65$34.35$0.6512%52.85$534.35
$580.00$575.00Sep 25$1.60$3.40$1.6049%2.13$578.40
$595.00$590.00Sep 18$2.55$2.45$2.5566%0.96$592.45
$545.00$535.00Sep 25$0.75$9.25$0.7516%12.33$544.25
$550.00$545.00Sep 25$0.35$4.65$0.3518%13.29$549.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.19, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$640.00Oct 2$3.20$3.20$16.8080%0.19$623.20
$585.00$595.00Oct 2$5.20$5.20$4.8053%1.08$590.20
$600.00$605.00Sep 25$2.10$2.10$2.9068%0.72$602.10
$585.00$600.00Sep 11$5.30$5.30$9.7056%0.55$590.30
$600.00$605.00Sep 11$1.47$1.47$3.5376%0.42$601.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$510.00Aug 28$2.35$2.35$12.6588%0.19$522.65
$570.00$567.50Aug 21$1.45$1.45$1.0579%1.38$568.55
$565.00$562.50Aug 21$1.05$1.05$1.4586%0.72$563.95
$560.00$550.00Sep 25$2.95$2.95$7.0572%0.42$557.05
$495.00$485.00Sep 25$1.05$1.05$8.9595%0.12$493.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.62, cheapest $5.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Aug 28$5.9535.3%19.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Aug 28$5.3035.3%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 0.22% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$0.90$0.40$1.30$578.70$581.300.22%
$577.50Aug 21$2.95$0.15$3.10$574.40$580.600.53%
$575.00Aug 21$6.05$0.10$6.15$568.85$581.151.06%
$572.50Aug 21$8.45$0.03$8.48$564.02$580.981.46%
$590.00Aug 21$0.03$10.20$10.23$579.77$600.231.76%
$570.00Aug 21$10.40$1.60$12.00$558.00$582.002.07%
$567.50Aug 21$12.05$0.15$12.20$555.30$579.702.10%
$580.00Aug 28$6.85$5.70$12.55$567.45$592.552.16%
$582.50Aug 28$5.45$7.25$12.70$569.80$595.202.19%
$577.50Aug 28$8.05$5.05$13.10$564.40$590.602.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.17% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$595.00$580.00Aug 21$0.60$0.40$1.00$579.00$596.00
$595.00$570.00Aug 21$0.60$1.60$2.20$567.80$597.20
$610.00$550.00Sep 11$2.03$2.13$4.16$545.84$614.16
$605.00$550.00Sep 11$2.53$2.13$4.66$545.34$609.66
$592.50$570.00Aug 28$2.00$2.70$4.70$565.30$597.20
$595.00$542.50Aug 21$0.60$4.30$4.90$537.60$599.90
$595.00$545.00Aug 21$0.60$4.30$4.90$540.10$599.90
$595.00$552.50Aug 21$0.60$4.30$4.90$547.60$599.90
$605.00$580.00Aug 21$4.30$0.40$4.70$575.30$609.70
$590.00$570.00Aug 28$2.73$2.70$5.43$564.57$595.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 30.25, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
540/542595/600Aug 21$4.84$0.1672%30.25$537.66$599.84
550/552595/600Aug 21$4.62$0.3869%12.16$547.88$599.62
495/500600/605Sep 25$2.47$2.5361%0.98$497.53$602.47
568/570595/600Aug 21$2.02$2.9868%0.68$567.98$597.02
562/565595/600Aug 21$1.62$3.3875%0.48$563.38$596.62
520/525610/615Sep 18$1.60$3.4074%0.47$523.40$611.60
500/505605/610Sep 4$1.20$3.8081%0.32$503.80$606.20
530/535600/605Sep 11$1.85$3.1568%0.59$533.15$601.85
520/525620/625Sep 18$1.18$3.8281%0.31$523.82$621.18
520/525630/635Sep 18$0.93$4.0786%0.23$524.07$630.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 1.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$577.50$580.00$582.50Aug 21$1.18$1.3286%1.12
$600.00$605.00$610.00Sep 18$0.05$4.959%99.00
$580.00$582.50$585.00Aug 21$0.87$1.6361%1.87
$520.00$525.00$530.00Sep 18$0.05$4.957%99.00
$605.00$610.00$615.00Sep 18$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$575.00$577.50$580.00Aug 21$0.20$2.3031%11.50
$580.00$585.00$590.00Sep 18$0.10$4.9012%49.00
$560.00$562.50$565.00Aug 28$0.05$2.456%49.00
$565.00$570.00$575.00Sep 11$0.40$4.6014%11.50
$470.00$480.00$490.00Sep 18$0.07$9.931%141.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-2.25, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$540.001:2Aug 28-$2.25$37.75
$545.00$565.001:2Sep 11-$3.30$16.70
$560.00$580.001:2Sep 25-$2.45$17.55
$565.00$580.001:2Sep 11-$2.10$12.90
$605.00$620.001:2Oct 2-$1.50$13.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$587.501:2Aug 28-$0.45$12.05
$575.00$560.001:2Sep 25-$0.85$14.15
$560.00$550.001:2Sep 25-$0.55$9.45
$535.00$500.001:2Sep 25-$1.10$33.90
$560.00$550.001:2Sep 11-$0.51$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.27%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$585.00Oct 2$13.200.470.8%2.27%3.03%21
$585.00Sep 25$12.000.460.8%2.07%2.82%12--
$590.00Sep 25$9.400.421.6%1.62%3.23%54
$605.00Oct 2$6.000.304.2%1.03%5.23%2--
$600.00Oct 2$6.800.333.3%1.17%4.51%1--
$595.00Oct 2$7.500.372.5%1.29%3.77%65
$600.00Sep 25$6.100.323.3%1.05%4.39%1--
$585.00Sep 18$10.100.450.8%1.74%2.49%9221
$590.00Sep 18$8.000.391.6%1.38%2.99%127767
$595.00Sep 18$6.600.342.5%1.14%3.61%5147

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 3,489
Total Puts 2,676
Put/Call Ratio 0.77
Net Difference 813

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,586
Total Puts 19,683
Average Put/Call Ratio 1.25
Ratio Trend Falling

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