Tour v526
MA
MASTERCARD INC Class A
$595.30 +0.60%
$594.94 (-0.06%)🌙
as of 08/28 06:43 PM
(8/27 18:43) ◀
|
Friday, August 28, 2026 (6:43pm)
January 2026
|
▶ (8/31 18:43)
◀ 8/28 18:43 ▶

Option Volume

Detail
ℹ
Current (08/28) 6,155
Calls: 3,735 (61%)
Puts: 2,420 (39%)
Prior (08/27) 4,037
Calls: 2,165 (54%)
Puts: 1,872 (46%)
Current vs Prior +52.46%
Calls: +72.52% (Calls)
Puts: +29.27% (Puts)
Prior 7-Day Total 40,834
Calls: 21,938 (54%)
Puts: 18,896 (46%)
Prior 7-Day Average 5,833
Calls: 3,134 (54%)
Puts: 2,699 (46%)
Current vs Prior 7-Day Avg +5.51%
Calls: +19.18%
Puts: -10.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $12.49M
Calls: $9.65M (77%)
Puts: $2.84M (23%)
Prior (08/27) $4.78M
Calls: $2.63M (55%)
Puts: $2.16M (45%)
Current vs Prior +161.22%
Calls: +267.65%
Puts: +31.60%
Prior 7-Day Total $59.91M
Calls: $41.40M (69%)
Puts: $18.51M (31%)
Prior 7-Day Average $8.56M
Calls: $5.91M (69%)
Puts: $2.64M (31%)
Current vs Prior 7-Day Avg +45.91%
Calls: +63.19%
Puts: +7.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.65
Prior (08/27) 0.86
Current vs Prior -25.07%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -26.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 46,006
Calls: 28,260 (61%)
Puts: 17,746 (39%)
Prior (08/27) 47,772
Calls: 28,922 (61%)
Puts: 18,850 (39%)
Current vs Prior -3.70%
Prior 7-Day Total 388,016
Calls: 237,075 (61%)
Puts: 150,941 (39%)
Prior 7-Day Average 55,430
Calls: 33,867 (61%)
Puts: 21,563 (39%)
Current vs Prior 7-Day Avg -17.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.70% | 2.31%3.88% | 6.48%
Prior 1.20% | 2.67%4.17% | 6.58%
Current vs Prior +93.04% | +15.76%-7.04% | -1.49%
Prior 7-Day Avg 1.72% | 2.94%2.63% | 5.82%
Current vs 7-Day Avg +33.98% | +5.25%+47.53% | +11.45%
Prior 7-Day Eod 1.20% | 2.67%4.17% | 6.58%
Current vs 7-Day Eod +93.04% | +15.76%-7.04% | -1.49%
Sentiment BEARISHBULLISH

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 42.93% | 16.83%
Calls: 43.50% | 18.26%
Puts: 42.35% | 15.39%
Current vs 7-Day Avg -28.93% | -26.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($9.65M) vs puts ($2.84M). Massive premium surge with dollar volume up 161% vs prior. Above-average activity with volume up 52% vs prior. Bullish P/C ratio of 0.65.

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 BULLISH
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 16 of results (avg 7.7%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 1846.6049.20$47.905.4%40.931.5K
$520.00Oct 276.1080.40$78.255.5%20.95--
$515.00Oct 981.7086.90$84.306.2%60.90--
$520.00Aug 2873.8078.90$76.356.7%10.88--
$560.00Sep 1837.1039.70$38.406.8%100.89499
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1812.4013.20$12.806.2%70.56133
$585.00Sep 186.206.70$6.457.8%230.3442
$587.50Sep 187.007.70$7.359.5%250.38--
$590.00Sep 187.808.60$8.209.8%170.4177

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. 62 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2823.2027.40$25.3016.6%111.00--
$572.50Aug 2819.8026.40$23.1028.6%21.00--
$575.00Aug 2817.3023.60$20.4530.8%121.00110
$580.00Aug 2813.9017.00$15.4520.1%101.0086
$592.50Aug 281.055.20$3.13132.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 283.807.80$5.8069.0%500.97105
$630.00Sep 431.1036.50$33.8016.0%10.94--
$602.50Aug 285.8010.00$7.9053.2%60.916
$597.50Aug 281.106.10$3.60138.9%40.8619
$605.00Sep 49.6012.90$11.2529.3%10.73--

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 3.4K, top 267)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Aug 280.000.30$0.15200.0%2670.1442
$595.00Aug 280.151.00$0.57149.1%2500.56142
$590.00Aug 282.758.50$5.63102.1%1420.72240
$592.50Sep 47.008.60$7.8020.5%1140.5861
$585.00Sep 1816.5018.80$17.6513.0%1000.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$577.50Sep 40.601.35$0.9876.5%1370.1221
$552.50Sep 40.000.65$0.33197.0%1360.031
$595.00Aug 280.050.90$0.48177.1%1110.4767
$582.50Sep 41.602.00$1.8022.2%640.20124
$592.50Aug 280.000.15$0.08187.5%530.0910

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 1632.5%, max 3321.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00Aug 28Sep 18700.6%20.5%3321.2%2174
$590.00Aug 28Oct 2197.7%19.0%940.2%242240
$595.00Aug 28Oct 929.2%19.1%52.7%251142
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00Aug 28Sep 18700.6%20.5%3321.2%9229
$577.50Aug 28Sep 18553.9%19.1%2797.8%1043
$590.00Aug 28Sep 25197.7%18.9%944.4%3362
$595.00Aug 28Sep 2529.2%19.4%50.1%115136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 15.67, avg 8.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$582.50Aug 28$1.65$0.85$1.65100%0.52$581.65
$590.00$595.00Oct 2$2.20$2.80$2.2058%1.27$592.20
$580.00$582.50Sep 18$1.25$1.25$1.2572%1.00$581.25
$585.00$595.00Sep 25$5.30$4.70$5.3064%0.89$590.30
$600.00$602.50Sep 11$0.60$1.90$0.6043%3.17$600.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$575.00Sep 25$0.30$4.70$0.3030%15.67$579.70
$595.00$590.00Sep 11$1.25$3.75$1.2548%3.00$593.75
$600.00$595.00Sep 18$2.00$3.00$2.0056%1.50$598.00
$605.00$602.50Sep 4$1.20$1.30$1.2073%1.08$603.80
$545.00$520.00Sep 25$0.35$24.65$0.356%70.43$544.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.19, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$627.50$630.00Aug 28$1.65$1.65$0.8584%1.94$629.15
$605.00$625.00Sep 25$6.00$6.00$14.0060%0.43$611.00
$600.00$615.00Oct 2$6.65$6.65$8.3553%0.80$606.65
$635.00$700.00Sep 18$1.15$1.15$63.8591%0.02$636.15
$597.50$600.00Sep 4$1.57$1.57$0.9355%1.69$599.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$545.00Sep 25$3.92$3.92$21.0877%0.19$566.08
$560.00$550.00Aug 28$1.95$1.95$8.0585%0.24$558.05
$590.00$587.50Aug 28$1.45$1.45$1.0572%1.38$588.55
$582.50$580.00Aug 28$0.72$0.72$1.7887%0.40$581.78
$595.00$592.50Sep 18$1.70$1.70$0.8051%2.13$593.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.58, cheapest $5.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$595.00Aug 28Sep 4$5.9829.2%18.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$595.00Aug 28Sep 4$5.1729.2%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.18% of stock, avg 3.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$595.00Aug 28$0.57$0.48$1.05$593.95$596.050.18%
$592.50Aug 28$3.13$0.08$3.21$589.29$595.710.54%
$597.50Aug 28$0.15$3.60$3.75$593.75$601.250.63%
$600.00Aug 28$0.03$5.80$5.83$594.17$605.830.98%
$590.00Aug 28$5.63$1.55$7.18$582.82$597.181.21%
$587.50Aug 28$7.40$0.10$7.50$580.00$595.001.26%
$602.50Aug 28$0.23$7.90$8.13$594.37$610.631.37%
$585.00Aug 28$10.95$0.35$11.30$573.70$596.301.90%
$595.00Sep 4$6.55$5.65$12.20$582.80$607.202.05%
$592.50Sep 4$7.80$4.70$12.50$580.00$605.002.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.69% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$645.00$545.00Oct 2$2.10$1.98$4.08$540.92$649.08
$607.50$585.00Sep 4$1.92$2.30$4.22$580.78$611.72
$627.50$595.00Aug 28$2.65$0.48$3.13$591.87$630.63
$632.50$595.00Aug 28$2.65$0.48$3.13$591.87$635.63
$635.00$595.00Aug 28$2.65$0.48$3.13$591.87$638.13
$627.50$590.00Aug 28$2.65$1.55$4.20$585.80$631.70
$607.50$595.00Aug 28$3.40$0.48$3.88$591.12$611.38
$632.50$590.00Aug 28$2.65$1.55$4.20$585.80$636.70
$635.00$590.00Aug 28$2.65$1.55$4.20$585.80$639.20
$605.00$585.00Sep 4$2.48$2.30$4.78$580.22$609.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 6.35, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
575/578670/675Aug 28$4.32$0.6864%6.35$573.18$674.32
580/582628/630Aug 28$2.37$0.1371%18.23$580.13$629.87
550/560608/610Aug 28$5.32$4.6858%1.14$554.68$612.82
588/590625/628Aug 28$2.20$0.3053%7.33$587.80$627.20
588/590602/605Aug 28$1.65$0.8563%1.94$588.35$604.15
580/582625/628Aug 28$1.47$1.0368%1.43$581.03$626.47
588/590598/600Aug 28$1.57$0.9358%1.69$588.43$599.07
550/560628/630Aug 28$3.60$6.4069%0.56$556.40$631.10
580/582670/675Aug 28$1.67$3.3374%0.50$580.83$671.67
580/582602/605Aug 28$0.92$1.5878%0.58$581.58$603.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Sep 11$1.00$9.0033%9.00
$595.00$597.50$600.00Aug 28$0.30$2.2053%7.33
$585.00$590.00$595.00Sep 18$0.10$4.9014%49.00
$615.00$625.00$635.00Oct 2$0.74$9.2616%12.51
$580.00$582.50$585.00Sep 4$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$595.00$597.50$600.00Sep 4$0.05$2.4514%49.00
$587.50$590.00$592.50Sep 18$0.05$2.457%49.00
$582.50$585.00$587.50Sep 4$0.10$2.4010%24.00
$590.00$592.50$595.00Sep 4$0.15$2.3512%15.67
$540.00$545.00$550.00Sep 4$0.08$4.923%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-17.35, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$555.001:2Sep 11-$17.35$7.65
$600.00$615.001:2Oct 2-$1.10$13.90
$590.00$600.001:2Sep 11-$0.80$9.20
$590.00$592.501:2Aug 28-$0.63$1.87
$610.00$620.001:2Sep 18-$0.61$9.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$597.501:2Aug 28-$1.40$1.10
$577.50$570.001:2Sep 11-$0.20$7.30
$545.00$520.001:2Sep 25-$0.28$24.72
$580.00$570.001:2Oct 2-$2.30$7.70
$570.00$567.501:2Sep 4-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.08%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Oct 2$12.400.470.8%2.08%2.87%1--
$600.00Sep 25$10.900.460.8%1.83%2.62%844
$615.00Oct 2$6.200.323.3%1.04%4.35%1--
$605.00Sep 25$8.600.401.6%1.44%3.07%226
$600.00Sep 18$8.800.450.8%1.48%2.27%421.9K
$597.50Sep 18$9.700.480.4%1.63%2.00%639
$602.50Sep 18$7.400.411.2%1.24%2.45%2--
$605.00Sep 18$6.500.371.6%1.09%2.72%14243
$625.00Oct 2$2.750.245.0%0.46%5.45%1--
$610.00Sep 18$4.700.312.5%0.79%3.26%5484

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 3,735
Total Puts 2,420
Put/Call Ratio 0.65
Net Difference 1,315

Prior's Put/Call Breakdown

Total Calls 2,165
Total Puts 1,872
Put/Call Ratio 0.86
Net Difference 293

Prior 7-Day Put/Call Summary

Total Calls 21,938
Total Puts 18,896
Average Put/Call Ratio 0.88
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