MA - Options Database

MASTERCARD INC Class A

$591.73 -1.13%

$590.16 (-0.27%)🌙

as of 08/27 06:43 PM

(8/26 18:45) ◀

Thursday, August 27, 2026 (6:43pm)

▶ (8/28 18:43)

◀ 8/27 18:43 ▶

Option Volume

Detail

ℹ

Current (08/27) 4,037

Calls: 2,165 (54%)

Puts: 1,872 (46%)

Prior (08/26) 4,715

Calls: 2,196 (47%)

Puts: 2,519 (53%)

Current vs Prior -14.38%

Calls: -1.41% (Calls)

Puts: -25.68% (Puts)

Prior 7-Day Total 41,752

Calls: 21,201 (51%)

Puts: 20,551 (49%)

Prior 7-Day Average 5,964

Calls: 3,028 (51%)

Puts: 2,935 (49%)

Current vs Prior 7-Day Avg -32.32%

Calls: -28.52%

Puts: -36.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27) $4.78M

Calls: $2.63M (55%)

Puts: $2.16M (45%)

Prior (08/26) $6.56M

Calls: $3.73M (57%)

Puts: $2.82M (43%)

Current vs Prior -27.09%

Calls: -29.70%

Puts: -23.62%

Prior 7-Day Total $59.04M

Calls: $40.84M (69%)

Puts: $18.19M (31%)

Prior 7-Day Average $8.43M

Calls: $5.83M (69%)

Puts: $2.60M (31%)

Current vs Prior 7-Day Avg -43.31%

Calls: -55.00%

Puts: -17.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27) 0.86

Prior (08/26) 1.15

Current vs Prior -24.62%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -21.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/27) 47,772

Calls: 28,922 (61%)

Puts: 18,850 (39%)

Prior (08/26) 45,868

Calls: 26,606 (58%)

Puts: 19,262 (42%)

Current vs Prior +4.15%

Prior 7-Day Total 387,049

Calls: 229,566 (59%)

Puts: 157,483 (41%)

Prior 7-Day Average 55,292

Calls: 32,795 (59%)

Puts: 22,497 (41%)

Current vs Prior 7-Day Avg -13.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.20% | 2.67%4.17% | 6.58%

Prior 1.59% | 2.85%4.29% | 6.69%

Current vs Prior -24.62% | -6.28%-2.80% | -1.64%

Prior 7-Day Avg 1.86% | 3.01%2.34% | 5.64%

Current vs 7-Day Avg -35.77% | -11.40%+78.10% | +16.76%

Prior 7-Day Eod 1.59% | 2.85%4.29% | 6.69%

Current vs 7-Day Eod -24.62% | -6.28%-2.80% | -1.64%

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 46.03% | 17.94%

Calls: 48.44% | 19.85%

Puts: 43.62% | 16.02%

Current vs 7-Day Avg -33.72% | -30.98%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (28,922 calls vs 18,850 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 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 28	114.00	119.80	$116.90	5.0%	1	0.97	--
$520.00	Sep 18	72.10	75.80	$73.95	5.0%	1	0.97	238
$530.00	Sep 18	61.60	65.50	$63.55	6.1%	1	0.96	--
$505.00	Sep 11	85.00	90.40	$87.70	6.2%	2	0.92	--
$490.00	Aug 28	99.00	105.50	$102.25	6.4%	5	0.91	--

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. 72 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Sep 4	44.70	50.10	$47.40	11.4%	1	1.00	--
$560.00	Aug 28	30.10	35.40	$32.75	16.2%	8	0.98	54
$570.00	Aug 28	20.10	24.30	$22.20	18.9%	18	0.98	76
$557.50	Aug 28	31.60	38.00	$34.80	18.4%	1	0.97	3
$520.00	Sep 18	72.10	75.80	$73.95	5.0%	1	0.97	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 28	6.30	9.70	$8.00	42.5%	15	0.85	114
$597.50	Aug 28	5.20	8.50	$6.85	48.2%	14	0.80	23
$595.00	Aug 28	3.70	5.50	$4.60	39.1%	30	0.68	68
$600.00	Sep 4	10.40	12.80	$11.60	20.7%	6	0.67	26
$602.50	Sep 18	14.80	17.70	$16.25	17.8%	2	0.63	7

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 2.4K, top 274)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Aug 28	0.00	0.20	$0.10	200.0%	274	0.04	406
$620.00	Sep 18	1.90	3.10	$2.50	48.0%	201	0.17	896
$590.00	Aug 28	3.00	4.90	$3.95	48.1%	136	0.60	185
$592.50	Sep 4	5.80	8.10	$6.95	33.1%	104	0.48	105
$600.00	Aug 28	0.25	1.00	$0.63	119.0%	89	0.15	394

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 28	1.20	2.80	$2.00	80.0%	45	0.40	61
$580.00	Sep 11	3.00	5.30	$4.15	55.4%	45	0.29	52
$582.50	Aug 28	0.20	0.60	$0.40	100.0%	43	0.11	48
$590.00	Sep 11	6.90	9.50	$8.20	31.7%	37	0.46	7
$582.50	Sep 4	2.70	4.00	$3.35	38.8%	35	0.30	114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 63.5%, max 386.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Aug 28	Sep 25	26.2%	19.6%	33.8%	5	142
$600.00	Aug 28	Sep 25	26.5%	21.7%	22.2%	124	425
$590.00	Aug 28	Oct 2	23.9%	20.0%	19.5%	138	185
$592.50	Sep 4	Sep 11	21.4%	18.5%	15.4%	110	105
$597.50	Aug 28	Sep 18	22.8%	21.5%	6.1%	9	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$562.50	Aug 28	Sep 18	102.8%	21.1%	386.8%	2	56
$567.50	Aug 28	Sep 18	92.1%	20.2%	355.7%	3	14
$585.00	Aug 28	Sep 25	26.2%	19.6%	33.8%	35	89
$587.50	Aug 28	Sep 4	24.8%	19.8%	25.0%	13	66
$590.00	Aug 28	Oct 2	23.9%	20.0%	19.5%	47	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 15.67, avg 7.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$615.00	Sep 25	$0.30	$4.70	$0.30	32%	15.67	$610.30
$605.00	$610.00	Sep 25	$0.95	$4.05	$0.95	36%	4.26	$605.95
$590.00	$605.00	Oct 2	$6.25	$8.75	$6.25	53%	1.40	$596.25
$595.00	$600.00	Sep 25	$1.80	$3.20	$1.80	48%	1.78	$596.80
$595.00	$597.50	Sep 18	$0.75	$1.75	$0.75	47%	2.33	$595.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$597.50	Aug 28	$1.15	$1.35	$1.15	85%	1.17	$598.85
$585.00	$575.00	Sep 25	$2.50	$7.50	$2.50	40%	3.00	$582.50
$570.00	$565.00	Oct 2	$0.70	$4.30	$0.70	26%	6.14	$569.30
$570.00	$560.00	Sep 25	$1.55	$8.45	$1.55	26%	5.45	$568.45
$602.50	$600.00	Sep 18	$1.10	$1.40	$1.10	63%	1.27	$601.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.15, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$660.00	Sep 25	$5.82	$5.82	$39.18	71%	0.15	$620.82
$627.50	$630.00	Aug 28	$1.82	$1.82	$0.68	87%	2.68	$629.32
$600.00	$605.00	Sep 25	$3.10	$3.10	$1.90	57%	1.63	$603.10
$635.00	$650.00	Aug 28	$1.17	$1.17	$13.83	91%	0.08	$636.17
$615.00	$617.50	Aug 28	$0.77	$0.77	$1.73	90%	0.45	$615.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$562.50	$555.00	Aug 28	$2.52	$2.52	$4.98	84%	0.51	$559.98
$540.00	$535.00	Sep 4	$1.40	$1.40	$3.60	92%	0.39	$538.60
$560.00	$555.00	Sep 25	$1.62	$1.62	$3.38	81%	0.48	$558.38
$590.00	$580.00	Oct 2	$4.60	$4.60	$5.40	53%	0.85	$585.40
$590.00	$582.50	Sep 11	$3.25	$3.25	$4.25	54%	0.76	$586.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.99, cheapest $4.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$590.00	Aug 28	Sep 4	$4.35	23.9%	20.2%
$592.50	Sep 4	Sep 11	$2.50	21.4%	18.5%
$595.00	Aug 28	Sep 4	$4.55	22.1%	21.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$590.00	Aug 28	Sep 4	$4.30	23.9%	20.2%
$592.50	Aug 28	Sep 4	$4.37	24.0%	21.4%
$595.00	Aug 28	Sep 4	$3.90	22.1%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.01% of stock, avg 3.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$590.00	Aug 28	$3.95	$2.00	$5.95	$584.05	$595.95	1.01%
$595.00	Aug 28	$1.35	$4.60	$5.95	$589.05	$600.95	1.01%
$587.50	Aug 28	$6.00	$1.25	$7.25	$580.25	$594.75	1.23%
$597.50	Aug 28	$0.78	$6.85	$7.63	$589.87	$605.13	1.29%
$600.00	Aug 28	$0.63	$8.00	$8.63	$591.37	$608.63	1.46%
$585.00	Aug 28	$7.95	$0.80	$8.75	$576.25	$593.75	1.48%
$582.50	Aug 28	$9.90	$0.40	$10.30	$572.20	$592.80	1.74%
$580.00	Aug 28	$12.20	$0.25	$12.45	$567.55	$592.45	2.10%
$595.00	Sep 4	$5.90	$8.50	$14.40	$580.60	$609.40	2.43%
$592.50	Sep 4	$6.95	$7.50	$14.45	$578.05	$606.95	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.24% of stock, avg 2.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$585.00	Aug 28	$0.63	$0.80	$1.43	$583.57	$601.43
$597.50	$585.00	Aug 28	$0.78	$0.80	$1.58	$583.42	$599.08
$600.00	$587.50	Aug 28	$0.63	$1.25	$1.88	$585.62	$601.88
$597.50	$587.50	Aug 28	$0.78	$1.25	$2.03	$585.47	$599.53
$595.00	$585.00	Aug 28	$1.35	$0.80	$2.15	$582.85	$597.15
$595.00	$587.50	Aug 28	$1.35	$1.25	$2.60	$584.90	$597.60
$600.00	$562.50	Aug 28	$0.63	$2.55	$3.18	$559.32	$603.18
$600.00	$567.50	Aug 28	$0.63	$2.65	$3.28	$564.22	$603.28
$597.50	$590.00	Aug 28	$0.78	$2.00	$2.78	$587.22	$600.28
$600.00	$590.00	Aug 28	$0.63	$2.00	$2.63	$587.37	$602.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 1.37, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
555/562	628/630	Aug 28	$4.34	$3.16	72%	1.37	$558.16	$631.84
582/585	628/630	Aug 28	$2.22	$0.28	69%	7.93	$582.78	$629.72
580/582	628/630	Aug 28	$1.97	$0.53	76%	3.72	$580.53	$629.47
555/562	615/618	Aug 28	$3.29	$4.21	74%	0.78	$559.21	$618.29
585/588	628/630	Aug 28	$2.27	$0.23	60%	9.87	$585.23	$629.77
575/580	628/630	Aug 28	$1.94	$3.06	80%	0.63	$578.06	$629.44
555/562	602/605	Aug 28	$2.70	$4.80	76%	0.56	$559.80	$605.20
535/540	610/612	Sep 4	$1.85	$3.15	76%	0.59	$538.15	$611.85
535/540	615/618	Sep 4	$1.58	$3.42	81%	0.46	$538.42	$616.58
555/562	600/602	Aug 28	$2.87	$4.63	69%	0.62	$559.63	$602.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$585.00	$590.00	Sep 4	$0.45	$4.55	21%	10.11
$597.50	$600.00	$602.50	Sep 4	$0.08	$2.42	10%	30.25
$592.50	$595.00	$597.50	Sep 4	$0.10	$2.40	10%	24.00
$625.00	$630.00	$635.00	Sep 11	$0.07	$4.93	4%	70.43
$630.00	$635.00	$640.00	Sep 11	$0.06	$4.94	3%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Oct 2	$0.40	$9.60	20%	24.00
$590.00	$592.50	$595.00	Aug 28	$0.34	$2.16	29%	6.35
$560.00	$565.00	$570.00	Sep 4	$0.07	$4.93	4%	70.43
$587.50	$590.00	$592.50	Aug 28	$0.38	$2.12	26%	5.58
$585.00	$587.50	$590.00	Aug 28	$0.30	$2.20	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-1.05, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$562.50	1:2	Sep 11	-$1.05	$31.45
$510.00	$545.00	1:2	Aug 28	-$12.20	$22.80
$545.00	$575.00	1:2	Oct 2	-$2.65	$27.35
$560.00	$585.00	1:2	Sep 25	-$0.65	$24.35
$550.00	$570.00	1:2	Sep 18	-$10.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$582.50	1:2	Sep 11	-$1.70	$5.80
$565.00	$555.00	1:2	Oct 2	-$1.21	$8.79
$560.00	$550.00	1:2	Sep 11	-$0.31	$9.69
$585.00	$582.50	1:2	Aug 28	$0.00	$2.50
$590.00	$587.50	1:2	Aug 28	-$0.50	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.55%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Oct 2	$9.20	0.39	2.2%	1.55%	3.80%	1	--
$610.00	Oct 2	$7.50	0.34	3.1%	1.27%	4.36%	1	18
$605.00	Oct 9	$8.30	0.40	2.2%	1.40%	3.65%	1	--
$600.00	Sep 25	$9.90	0.43	1.4%	1.67%	3.07%	35	31
$595.00	Sep 25	$10.70	0.48	0.6%	1.81%	2.36%	5	--
$615.00	Sep 25	$4.80	0.29	3.9%	0.81%	4.74%	1	--
$595.00	Sep 18	$9.80	0.47	0.6%	1.66%	2.21%	8	157
$610.00	Sep 25	$5.50	0.32	3.1%	0.93%	4.02%	1	10
$597.50	Sep 18	$8.70	0.44	1.0%	1.47%	2.45%	3	39
$600.00	Sep 18	$7.70	0.40	1.4%	1.30%	2.70%	25	2.0K

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 2,165

Total Puts 1,872

Put/Call Ratio 0.86

Net Difference 293

Prior's Put/Call Breakdown

Total Calls 2,196

Total Puts 2,519

Put/Call Ratio 1.15

Net Difference -323

Prior 7-Day Put/Call Summary

Total Calls 21,201

Total Puts 20,551

Average Put/Call Ratio 1.11

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card