Tour v526
MA
MASTERCARD INC Class A
$598.47 -0.15%
$597.80 (-0.11%)🌙
as of 08/26 06:45 PM
(8/25 18:45) ◀
|
Wednesday, August 26, 2026 (6:45pm)
January 2026
|
▶
◀ 8/26 18:45

Option Volume

Detail
ℹ
Current (08/26) 4,715
Calls: 2,196 (47%)
Puts: 2,519 (53%)
Prior (08/25) 7,401
Calls: 4,243 (57%)
Puts: 3,158 (43%)
Current vs Prior -36.29%
Calls: -48.24% (Calls)
Puts: -20.23% (Puts)
Prior 7-Day Total 42,076
Calls: 20,975 (50%)
Puts: 21,101 (50%)
Prior 7-Day Average 6,010
Calls: 2,996 (50%)
Puts: 3,014 (50%)
Current vs Prior 7-Day Avg -21.56%
Calls: -26.71%
Puts: -16.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $6.56M
Calls: $3.73M (57%)
Puts: $2.82M (43%)
Prior (08/25) $15.09M
Calls: $11.57M (77%)
Puts: $3.52M (23%)
Current vs Prior -56.54%
Calls: -67.72%
Puts: -19.77%
Prior 7-Day Total $57.26M
Calls: $39.93M (70%)
Puts: $17.33M (30%)
Prior 7-Day Average $8.18M
Calls: $5.70M (70%)
Puts: $2.48M (30%)
Current vs Prior 7-Day Avg -19.84%
Calls: -34.53%
Puts: +14.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.15
Prior (08/25) 0.74
Current vs Prior +54.12%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -1.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 45,868
Calls: 26,606 (58%)
Puts: 19,262 (42%)
Prior (08/25) 57,793
Calls: 37,134 (64%)
Puts: 20,659 (36%)
Current vs Prior -20.63%
Prior 7-Day Total 398,840
Calls: 237,094 (59%)
Puts: 161,746 (41%)
Prior 7-Day Average 56,977
Calls: 33,870 (59%)
Puts: 23,106 (41%)
Current vs Prior 7-Day Avg -19.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.59% | 2.85%4.29% | 6.69%
Prior 1.98% | 3.01%4.50% | 6.91%
Current vs Prior -19.71% | -5.40%-4.49% | -3.12%
Prior 7-Day Avg 1.97% | 3.07%2.07% | 5.47%
Current vs 7-Day Avg -19.52% | -7.08%+107.80% | +22.30%
Prior 7-Day Eod 1.98% | 3.01%4.50% | 6.91%
Current vs 7-Day Eod -19.71% | -5.40%-4.49% | -3.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.51% | 12.38%
Calls: 23.73% | 11.89%
Puts: 37.29% | 12.87%
Prior 30.51% | 12.38%
Calls: 23.73% | 11.89%
Puts: 37.29% | 12.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 49.14% | 19.05%
Calls: 53.39% | 21.45%
Puts: 44.88% | 16.65%
Current vs 7-Day Avg -37.91% | -35.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio rising 54% - increased hedging/bearish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1886.7092.70$89.706.7%10.94--
$545.00Sep 1853.8058.30$56.058.0%10.94--
$540.00Sep 1858.4063.60$61.008.5%20.94367
$600.00Sep 1811.5012.60$12.059.1%720.491.9K
$565.00Sep 1835.3038.80$37.059.4%60.86--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1811.7012.80$12.259.0%210.51123

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. 44 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 446.4053.30$49.8513.8%10.97--
$540.00Sep 1858.4063.60$61.008.5%20.94367
$510.00Sep 1886.7092.70$89.706.7%10.94--
$545.00Sep 1853.8058.30$56.058.0%10.94--
$582.50Aug 2815.0018.60$16.8021.4%10.9137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$612.50Aug 2812.6016.10$14.3524.4%50.92--
$610.00Aug 2810.3013.70$12.0028.3%150.87--
$607.50Aug 288.4011.30$9.8529.4%20.8210
$625.00Oct 228.0033.80$30.9018.8%20.73--
$620.00Sep 2524.2028.80$26.5017.4%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 2.4K, top 491)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Aug 281.351.70$1.5322.9%4910.26277
$610.00Aug 280.500.85$0.6851.5%2140.13431
$620.00Aug 280.000.35$0.18194.4%1090.04288
$592.50Sep 410.5013.00$11.7521.3%1030.633
$590.00Aug 289.3011.50$10.4021.2%1020.79206
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 284.005.50$4.7531.6%1000.5564
$570.00Sep 182.553.20$2.8822.6%660.17335
$545.00Sep 40.000.40$0.20200.0%510.02126
$585.00Aug 280.350.85$0.6083.3%500.1134
$550.00Sep 40.150.40$0.2889.3%500.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 17.1%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 28Sep 1125.6%19.3%32.4%103233
$595.00Aug 28Sep 2523.4%19.8%18.2%13156
$600.00Aug 28Oct 223.7%20.2%17.6%31407
$607.50Aug 28Sep 422.3%20.8%6.9%832
$605.00Aug 28Sep 1822.3%21.4%4.1%498517
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 28Oct 225.6%20.2%26.5%4560
$592.50Aug 28Sep 1824.2%19.3%25.1%725
$595.00Aug 28Sep 1823.4%19.1%22.3%40149
$587.50Aug 28Sep 426.7%21.9%22.1%266
$597.50Aug 28Sep 1823.1%19.7%17.4%923

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 49.00, avg 10.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$620.00$625.00Sep 25$0.55$4.45$0.5529%8.09$620.55
$610.00$612.50Sep 4$0.37$2.13$0.3728%5.76$610.37
$620.00$630.00Sep 4$0.62$9.38$0.6214%15.13$620.62
$580.00$595.00Sep 18$10.00$5.00$10.0074%0.50$590.00
$587.50$590.00Sep 4$1.65$0.85$1.6572%0.52$589.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$575.00Oct 2$0.10$4.90$0.1031%49.00$579.90
$625.00$590.00Oct 2$19.40$15.60$19.4073%0.80$605.60
$540.00$490.00Oct 2$0.75$49.25$0.758%65.67$539.25
$590.00$580.00Sep 25$2.50$7.50$2.5040%3.00$587.50
$590.00$585.00Sep 11$1.10$3.90$1.1036%3.55$588.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.11, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$625.00$685.00Oct 2$5.83$5.83$54.1773%0.11$630.83
$625.00$655.00Sep 25$4.55$4.55$25.4574%0.18$629.55
$600.00$620.00Sep 11$7.13$7.13$12.8751%0.55$607.13
$600.00$620.00Oct 2$8.65$8.65$11.3551%0.76$608.65
$620.00$635.00Sep 11$2.04$2.04$12.9679%0.16$622.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$535.00$500.00Sep 4$2.17$2.17$32.8391%0.07$532.83
$575.00$570.00Sep 25$2.83$2.83$2.1774%1.30$572.17
$525.00$520.00Sep 25$1.70$1.70$3.3092%0.52$523.30
$575.00$570.00Oct 2$2.65$2.65$2.3572%1.13$572.35
$570.00$550.00Sep 11$1.30$1.30$18.7087%0.07$568.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.69, cheapest $3.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$595.00Aug 28Sep 4$3.8023.4%20.5%
$600.00Aug 28Sep 4$4.0023.7%21.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$595.00Aug 28Sep 4$3.5023.4%20.5%
$597.50Aug 28Sep 4$3.6223.1%20.4%
$600.00Aug 28Sep 4$3.5523.7%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.37% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$597.50Aug 28$4.75$3.43$8.18$589.32$605.681.37%
$600.00Aug 28$3.50$4.75$8.25$591.75$608.251.38%
$595.00Aug 28$6.30$2.45$8.75$586.25$603.751.46%
$592.50Aug 28$8.00$1.78$9.78$582.72$602.281.63%
$607.50Aug 28$0.98$9.85$10.83$596.67$618.331.81%
$590.00Aug 28$10.40$1.35$11.75$578.25$601.751.96%
$610.00Aug 28$0.68$12.00$12.68$597.32$622.682.12%
$612.50Aug 28$0.43$14.35$14.78$597.72$627.282.47%
$585.00Aug 28$14.85$0.60$15.45$569.55$600.452.58%
$600.00Sep 4$7.50$8.30$15.80$584.20$615.802.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.28% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$587.50Aug 28$0.68$1.00$1.68$585.82$611.68
$607.50$587.50Aug 28$0.98$1.00$1.98$585.52$609.48
$610.00$590.00Aug 28$0.68$1.35$2.03$587.97$612.03
$607.50$590.00Aug 28$0.98$1.35$2.33$587.67$609.83
$605.00$587.50Aug 28$1.53$1.00$2.53$584.97$607.53
$610.00$592.50Aug 28$0.68$1.78$2.46$590.04$612.46
$607.50$592.50Aug 28$0.98$1.78$2.76$589.74$610.26
$605.00$590.00Aug 28$1.53$1.35$2.88$587.12$607.88
$605.00$592.50Aug 28$1.53$1.78$3.31$589.19$608.31
$610.00$595.00Aug 28$0.68$2.45$3.13$591.87$613.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 5.67, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
570/575620/625Oct 2$4.25$0.7540%5.67$570.75$624.25
570/575620/625Sep 25$3.38$1.6246%2.09$571.62$623.38
520/525620/625Sep 25$2.25$2.7563%0.82$522.75$622.25
580/582612/615Sep 4$1.40$1.1054%1.27$581.10$613.90
575/578612/615Sep 4$1.26$1.2460%1.02$576.24$613.76
582/585612/615Sep 4$1.48$1.0250%1.45$583.52$613.98
580/582608/610Sep 4$1.57$0.9346%1.69$580.93$609.07
575/578608/610Sep 4$1.43$1.0751%1.34$576.07$608.93
582/585608/610Sep 4$1.65$0.8542%1.94$583.35$609.15
580/582630/632Sep 4$0.83$1.6771%0.50$581.67$630.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 4.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$600.00$620.00Oct 2$3.70$16.3038%4.41
$595.00$600.00$605.00Sep 4$0.20$4.8020%24.00
$600.00$605.00$610.00Sep 18$0.10$4.9012%49.00
$592.50$595.00$597.50Aug 28$0.15$2.3518%15.67
$635.00$640.00$645.00Sep 11$0.06$4.944%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$585.00$590.00Sep 18$0.15$4.8512%32.33
$587.50$590.00$592.50Aug 28$0.08$2.4211%30.25
$580.00$582.50$585.00Sep 4$0.08$2.428%30.25
$590.00$592.50$595.00Sep 4$0.10$2.409%24.00
$540.00$545.00$550.00Sep 18$0.05$4.952%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-4.30, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$600.001:2Oct 2-$4.30$15.70
$580.00$595.001:2Sep 18-$4.95$10.05
$620.00$630.001:2Sep 4-$0.16$9.84
$602.50$605.001:2Aug 28-$0.51$1.99
$632.50$640.001:2Sep 4-$0.09$7.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$490.001:2Oct 2-$0.23$49.77
$565.00$550.001:2Oct 2-$0.50$14.50
$535.00$485.001:2Aug 28-$2.15$47.85
$575.00$570.001:2Sep 25-$0.37$4.63
$575.00$567.501:2Sep 4-$0.13$7.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.54%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Oct 2$15.200.490.3%2.54%2.80%213
$620.00Oct 2$6.700.313.6%1.12%4.72%1--
$600.00Sep 18$11.500.490.3%1.92%2.18%721.9K
$625.00Oct 2$5.000.274.4%0.84%5.27%1--
$605.00Sep 18$9.000.431.1%1.50%2.59%7240
$620.00Sep 25$5.400.293.6%0.90%4.50%2--
$610.00Sep 18$6.800.361.9%1.14%3.06%44485
$625.00Sep 25$3.700.264.4%0.62%5.05%2--
$615.00Sep 18$5.200.302.8%0.87%3.63%5358
$600.00Sep 11$8.900.490.3%1.49%1.74%261

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 2,196
Total Puts 2,519
Put/Call Ratio 1.15
Net Difference -323

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,975
Total Puts 21,101
Average Put/Call Ratio 1.17
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