Tour v526
MA
MASTERCARD INC Class A
$599.37 -0.08%
$598.04 (-0.22%)🌙
as of 08/25 06:45 PM
(8/24 15:01) ◀
|
Tuesday, August 25, 2026 (6:45pm)
January 2026
|
▶ (8/26 18:45)
◀ 8/25 18:45 ▶

Option Volume

Detail
ℹ
Current (08/25) 7,401
Calls: 4,243 (57%)
Puts: 3,158 (43%)
Prior (08/21) 6,165
Calls: 3,489 (57%)
Puts: 2,676 (43%)
Current vs Prior +20.05%
Calls: +21.61% (Calls)
Puts: +18.01% (Puts)
Prior 7-Day Total 38,971
Calls: 18,671 (48%)
Puts: 20,300 (52%)
Prior 7-Day Average 5,567
Calls: 2,667 (48%)
Puts: 2,900 (52%)
Current vs Prior 7-Day Avg +32.94%
Calls: +59.08%
Puts: +8.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $15.09M
Calls: $11.57M (77%)
Puts: $3.52M (23%)
Prior (08/21) $7.23M
Calls: $5.11M (71%)
Puts: $2.11M (29%)
Current vs Prior +108.76%
Calls: +126.24%
Puts: +66.48%
Prior 7-Day Total $46.27M
Calls: $30.97M (67%)
Puts: $15.30M (33%)
Prior 7-Day Average $6.61M
Calls: $4.42M (67%)
Puts: $2.19M (33%)
Current vs Prior 7-Day Avg +128.26%
Calls: +161.50%
Puts: +60.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.74
Prior (08/21) 0.77
Current vs Prior -2.96%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -39.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 57,793
Calls: 37,134 (64%)
Puts: 20,659 (36%)
Prior (08/21) 59,026
Calls: 35,552 (60%)
Puts: 23,474 (40%)
Current vs Prior -2.09%
Prior 7-Day Total 392,656
Calls: 234,103 (60%)
Puts: 158,553 (40%)
Prior 7-Day Average 56,093
Calls: 33,443 (60%)
Puts: 22,650 (40%)
Current vs Prior 7-Day Avg +3.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.98% | 3.01%4.50% | 6.91%
Prior 2.43% | 3.36%0.57% | 4.99%
Current vs Prior -18.59% | -10.33%+691.20% | +38.30%
Prior 7-Day Avg 1.91% | 3.09%1.88% | 5.30%
Current vs 7-Day Avg +3.41% | -2.52%+139.45% | +30.29%
Prior 7-Day Eod 2.43% | 3.36%0.57% | 4.99%
Current vs 7-Day Eod -18.59% | -10.33%+691.20% | +38.30%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.51% | 12.38%
Calls: 23.73% | 11.89%
Puts: 37.29% | 12.87%
Prior 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs Prior -41.60% | -38.59%
Prior 7-Day Avg 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs 7-Day Avg -41.60% | -38.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($11.57M) vs puts ($3.52M). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (128% higher). Call-heavy open interest (37,134 calls vs 20,659 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 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 14 of results (avg 8.5%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2858.0061.90$59.956.5%21.0068
$500.00Sep 1896.10103.50$99.807.4%21.00--
$530.00Sep 1867.1072.80$69.958.1%30.96--
$560.00Sep 1839.9043.30$41.608.2%10.89--
$545.00Sep 1853.8058.60$56.208.5%20.94--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Aug 2882.9089.70$86.307.9%30.95--
$680.00Aug 2877.9084.70$81.308.4%30.914

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. 63 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Aug 2860.6066.40$63.509.1%11.00--
$540.00Aug 2858.0061.90$59.956.5%21.0068
$545.00Sep 451.2059.50$55.3515.0%21.00--
$500.00Sep 1896.10103.50$99.807.4%21.00--
$520.00Sep 1876.6084.30$80.459.6%11.00238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Aug 2882.9089.70$86.307.9%30.95--
$680.00Aug 2877.9084.70$81.308.4%30.914
$630.00Sep 2529.8037.80$33.8023.7%10.78--
$625.00Sep 1827.8031.90$29.8513.7%100.77--
$607.50Aug 289.6012.10$10.8523.0%120.732

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 4.0K, top 394)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1811.5014.00$12.7519.6%3940.492.1K
$610.00Aug 281.351.70$1.5322.9%2950.20398
$605.00Aug 282.453.30$2.8829.5%1350.33251
$580.00Sep 1823.4026.90$25.1513.9%1350.74761
$590.00Aug 289.6011.90$10.7521.4%1110.76104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 41.753.20$2.4858.5%1630.1914
$570.00Sep 40.501.95$1.23117.9%1570.10150
$577.50Aug 280.200.70$0.45111.1%1250.07--
$565.00Sep 181.803.00$2.4050.0%890.14125
$600.00Aug 284.806.50$5.6530.1%780.5335

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.0%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$607.50Aug 28Sep 426.4%20.8%26.7%925
$590.00Aug 28Sep 2525.1%20.4%23.1%113118
$612.50Aug 28Sep 425.8%21.1%22.4%2511
$600.00Aug 28Oct 224.2%19.8%22.2%63408
$597.50Aug 28Sep 1823.0%19.7%16.8%4573
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$587.50Aug 28Sep 1125.6%20.4%25.9%4437
$590.00Aug 28Sep 2525.1%20.4%23.1%4236
$600.00Aug 28Oct 224.2%19.8%22.2%8035
$595.00Aug 28Sep 2522.2%19.6%13.2%9156
$597.50Aug 28Sep 423.0%21.6%6.5%4834

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 0.58, avg 6.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$537.50$540.00Aug 28$1.30$1.20$1.3091%0.92$538.80
$620.00$625.00Oct 2$0.60$4.40$0.6032%7.33$620.60
$640.00$650.00Sep 25$0.55$9.45$0.5517%17.18$640.55
$605.00$610.00Sep 25$1.25$3.75$1.2544%3.00$606.25
$585.00$590.00Sep 4$3.00$2.00$3.0075%0.67$588.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$600.00Sep 25$18.95$11.05$18.9578%0.58$611.05
$580.00$575.00Oct 2$0.90$4.10$0.9031%4.56$579.10
$580.00$577.50Sep 18$0.15$2.35$0.1526%15.67$579.85
$602.50$600.00Sep 18$0.90$1.60$0.9054%1.78$601.60
$595.00$590.00Sep 25$1.70$3.30$1.7045%1.94$593.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.25, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$600.00$605.00Sep 25$3.15$3.15$1.8551%1.70$603.15
$625.00$630.00Sep 18$1.55$1.55$3.4577%0.45$626.55
$620.00$622.50Sep 4$0.83$0.83$1.6782%0.50$620.83
$625.00$640.00Sep 11$1.55$1.55$13.4583%0.12$626.55
$645.00$670.00Sep 18$0.87$0.87$24.1392%0.04$645.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$500.00Sep 18$1.97$1.97$8.0393%0.25$508.03
$535.00$530.00Sep 25$2.05$2.05$2.9589%0.69$532.95
$585.00$580.00Sep 25$2.55$2.55$2.4565%1.04$582.45
$585.00$582.50Sep 18$1.05$1.05$1.4568%0.72$583.95
$540.00$535.00Sep 4$0.50$0.50$4.5094%0.11$539.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.25, cheapest $2.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$605.00Aug 28Sep 4$2.8725.3%21.1%
$592.50Aug 28Sep 4$3.2024.3%21.5%
$602.50Aug 28Sep 4$3.5224.1%21.8%
$600.00Aug 28Sep 4$3.8024.2%22.4%
$597.50Aug 28Sep 4$3.2023.0%21.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$592.50Aug 28Sep 4$2.8724.3%21.5%
$600.00Aug 28Sep 4$3.0024.2%22.4%
$597.50Aug 28Sep 4$3.4023.0%21.6%
$595.00Aug 28Sep 4$3.4222.2%21.4%
$610.00Sep 4Sep 18$3.2020.5%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.71% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Aug 28$4.60$5.65$10.25$589.75$610.251.71%
$597.50Aug 28$6.20$4.30$10.50$587.00$608.001.75%
$595.00Aug 28$7.80$3.08$10.88$584.12$605.881.82%
$592.50Aug 28$9.10$2.63$11.73$580.77$604.231.96%
$590.00Aug 28$10.75$2.05$12.80$577.20$602.802.14%
$607.50Aug 28$2.35$10.85$13.20$594.30$620.702.20%
$587.50Aug 28$13.25$1.55$14.80$572.70$602.302.47%
$585.00Aug 28$15.40$0.95$16.35$568.65$601.352.73%
$600.00Sep 4$8.40$8.65$17.05$582.95$617.052.84%
$597.50Sep 4$9.40$7.70$17.10$580.40$614.602.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.51% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$587.50Aug 28$1.53$1.55$3.08$584.42$613.08
$610.00$590.00Aug 28$1.53$2.05$3.58$586.42$613.58
$607.50$587.50Aug 28$2.35$1.55$3.90$583.60$611.40
$607.50$590.00Aug 28$2.35$2.05$4.40$585.60$611.90
$610.00$592.50Aug 28$1.53$2.63$4.16$588.34$614.16
$605.00$587.50Aug 28$2.88$1.55$4.43$583.07$609.43
$607.50$592.50Aug 28$2.35$2.63$4.98$587.52$612.48
$605.00$590.00Aug 28$2.88$2.05$4.93$585.07$609.93
$610.00$595.00Aug 28$1.53$3.08$4.61$590.39$614.61
$605.00$592.50Aug 28$2.88$2.63$5.51$586.99$610.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 2.85, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/535615/620Sep 25$3.70$1.3055%2.85$531.30$618.70
580/585615/620Sep 25$4.20$0.8031%5.25$580.80$619.20
500/510635/640Sep 18$2.83$7.1779%0.39$507.17$637.83
500/510640/645Sep 18$2.29$7.7183%0.30$507.71$642.29
500/510625/630Sep 18$3.52$6.4870%0.54$506.48$628.52
540/545625/630Sep 18$1.92$3.0871%0.62$543.08$626.92
520/525625/630Sep 18$1.70$3.3074%0.52$523.30$626.70
582/585620/622Sep 4$1.50$1.0056%1.50$583.50$621.50
525/530625/630Sep 18$1.73$3.2774%0.53$528.27$626.73
565/568620/622Sep 4$1.02$1.4873%0.69$566.48$621.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$605.00$610.00$615.00Sep 11$0.25$4.7514%19.00
$600.00$602.50$605.00Sep 4$0.05$2.4510%49.00
$602.50$605.00$607.50Aug 28$0.12$2.3812%19.83
$605.00$607.50$610.00Sep 4$0.10$2.409%24.00
$580.00$585.00$590.00Sep 18$0.30$4.7012%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$595.00$597.50$600.00Aug 28$0.13$2.3716%18.23
$587.50$590.00$592.50Aug 28$0.08$2.4211%30.25
$585.00$587.50$590.00Sep 11$0.05$2.457%49.00
$570.00$575.00$580.00Sep 11$0.25$4.759%19.00
$582.50$585.00$587.50Sep 11$0.10$2.407%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-1.25, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$595.001:2Oct 2-$1.25$23.75
$585.00$600.001:2Sep 11-$1.15$13.85
$622.50$625.001:2Aug 28$0.00$2.50
$632.50$635.001:2Sep 4-$0.07$2.43
$612.50$615.001:2Aug 28-$0.26$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$607.50$600.001:2Aug 28-$0.45$7.05
$625.00$610.001:2Sep 18-$6.85$8.15
$610.00$600.001:2Sep 4-$2.15$7.85
$570.00$555.001:2Oct 2-$0.88$14.12
$550.00$540.001:2Aug 28-$0.06$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.80%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Oct 2$10.800.411.8%1.80%3.58%819
$600.00Oct 2$14.200.490.1%2.37%2.47%312
$605.00Oct 2$11.500.450.9%1.92%2.86%419
$600.00Sep 25$12.800.490.1%2.14%2.24%1126
$620.00Oct 2$6.300.323.4%1.05%4.49%5--
$625.00Oct 2$5.300.294.3%0.88%5.16%15
$610.00Sep 25$8.500.391.8%1.42%3.19%58
$605.00Sep 18$9.800.430.9%1.64%2.57%13240
$615.00Sep 25$6.800.352.6%1.13%3.74%5--
$600.00Sep 18$11.500.490.1%1.92%2.02%3942.1K

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 4,243
Total Puts 3,158
Put/Call Ratio 0.74
Net Difference 1,085

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 18,671
Total Puts 20,300
Average Put/Call Ratio 1.23
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