Tour v526
MA
MASTERCARD INC Class A
$589.31 -1.01%
(8/28 18:43) ◀
|
Monday, August 31, 2026 (6:43pm)
January 2026
|
▶ (9/1 18:44)
◀ 8/31 18:43 ▶

Option Volume

Detail
ℹ
Current (08/31) 4,377
Calls: 1,654 (38%)
Puts: 2,723 (62%)
Prior (08/28) 6,155
Calls: 3,735 (61%)
Puts: 2,420 (39%)
Current vs Prior -28.89%
Calls: -55.72% (Calls)
Puts: +12.52% (Puts)
Prior 7-Day Total 39,218
Calls: 21,802 (56%)
Puts: 17,416 (44%)
Prior 7-Day Average 5,602
Calls: 3,114 (56%)
Puts: 2,488 (44%)
Current vs Prior 7-Day Avg -21.88%
Calls: -46.89%
Puts: +9.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $5.06M
Calls: $2.57M (51%)
Puts: $2.49M (49%)
Prior (08/28) $12.49M
Calls: $9.65M (77%)
Puts: $2.84M (23%)
Current vs Prior -59.46%
Calls: -73.37%
Puts: -12.13%
Prior 7-Day Total $64.00M
Calls: $44.89M (70%)
Puts: $19.11M (30%)
Prior 7-Day Average $9.14M
Calls: $6.41M (70%)
Puts: $2.73M (30%)
Current vs Prior 7-Day Avg -44.63%
Calls: -59.92%
Puts: -8.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.65
Prior (08/28) 0.65
Current vs Prior +154.09%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +99.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 46,178
Calls: 22,740 (49%)
Puts: 23,438 (51%)
Prior (08/28) 46,006
Calls: 28,260 (61%)
Puts: 17,746 (39%)
Current vs Prior +0.37%
Prior 7-Day Total 372,856
Calls: 228,692 (61%)
Puts: 144,164 (39%)
Prior 7-Day Average 53,265
Calls: 32,670 (61%)
Puts: 20,594 (39%)
Current vs Prior 7-Day Avg -13.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.02% | 2.87%3.91% | 6.45%
Prior 2.31% | 3.09%3.88% | 6.48%
Current vs Prior -12.57% | -7.22%+0.80% | -0.55%
Prior 7-Day Avg 1.77% | 2.94%2.90% | 5.98%
Current vs 7-Day Avg +14.23% | -2.35%+34.95% | +7.80%
Prior 7-Day Eod 2.31% | 3.09%3.88% | 6.48%
Current vs 7-Day Eod -12.57% | -7.22%+0.80% | -0.55%
Sentiment BULLISHBEARISH

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 39.82% | 15.71%
Calls: 38.56% | 16.67%
Puts: 41.09% | 14.76%
Current vs 7-Day Avg -23.39% | -21.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 154% - increased hedging/bearish positioning.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 13 of results (avg 8.0%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 1859.1062.70$60.905.9%31.00313
$520.00Sep 1868.6072.80$70.705.9%11.00237
$485.00Sep 25102.40109.30$105.856.5%20.92--
$540.00Sep 1848.8052.50$50.657.3%40.94365
$510.00Oct 978.6084.70$81.657.5%20.92--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Oct 998.20104.10$101.155.8%20.91--
$650.00Oct 958.2063.80$61.009.2%20.88--
$635.00Sep 2543.7048.30$46.0010.0%10.901

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. 54 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1868.6072.80$70.705.9%11.00237
$530.00Sep 1859.1062.70$60.905.9%31.00313
$540.00Sep 1147.6052.30$49.959.4%20.9810
$560.00Sep 428.1032.10$30.1013.3%10.977
$545.00Sep 1143.0047.40$45.209.7%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 438.6043.40$41.0011.7%11.00--
$690.00Oct 998.20104.10$101.155.8%20.91--
$635.00Sep 2543.7048.30$46.0010.0%10.901
$650.00Oct 958.2063.80$61.009.2%20.88--
$602.50Sep 411.8016.60$14.2033.8%30.841

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 2.0K, top 161)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 40.951.65$1.3053.8%1260.20141
$605.00Sep 40.300.85$0.5796.5%1240.10133
$595.00Sep 42.303.30$2.8035.7%410.3487
$610.00Sep 40.150.55$0.35114.3%350.06165
$615.00Sep 40.050.25$0.15133.3%330.0386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$582.50Sep 42.002.90$2.4536.7%1610.29148
$500.00Sep 180.050.20$0.13115.4%1070.011.0K
$535.00Oct 20.601.75$1.1897.5%910.071
$600.00Sep 49.6014.00$11.8037.3%830.8146
$580.00Sep 41.402.20$1.8044.4%480.23222

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.9%, max 18.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$602.50Sep 4Sep 1121.0%18.3%14.5%4146
$590.00Sep 4Oct 922.0%19.4%13.1%969
$580.00Sep 4Oct 221.5%19.6%9.5%8105
$597.50Sep 4Sep 1820.6%20.4%0.9%1826
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$587.50Sep 4Sep 1120.9%17.6%18.5%4510
$582.50Sep 4Sep 1121.4%18.4%16.2%162148
$590.00Sep 4Oct 922.0%19.4%13.1%1323
$577.50Sep 4Sep 1821.7%19.5%10.9%47194
$580.00Sep 4Oct 221.5%19.6%9.5%55246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.53, avg 7.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$590.00Oct 9$22.90$12.10$22.9083%0.53$577.90
$610.00$620.00Oct 2$1.90$8.10$1.9030%4.26$611.90
$582.50$585.00Sep 11$1.30$1.20$1.3065%0.92$583.80
$600.00$605.00Sep 18$1.35$3.65$1.3535%2.70$601.35
$600.00$602.50Sep 4$0.25$2.25$0.2520%9.00$600.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Oct 2$0.77$9.23$0.7719%11.99$559.23
$597.50$592.50Sep 18$2.30$2.70$2.3061%1.17$595.20
$570.00$565.00Oct 2$0.65$4.35$0.6527%6.69$569.35
$595.00$590.00Oct 2$2.05$2.95$2.0554%1.44$592.95
$585.00$580.00Oct 2$1.50$3.50$1.5043%2.33$583.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.04, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$595.00Oct 9$3.15$3.15$1.8548%1.70$593.15
$605.00$615.00Sep 11$1.47$1.47$8.5379%0.17$606.47
$590.00$605.00Sep 25$6.30$6.30$8.7050%0.72$596.30
$590.00$595.00Sep 11$2.60$2.60$2.4050%1.08$592.60
$595.00$597.50Sep 11$1.25$1.25$1.2561%1.00$596.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$500.00Sep 4$1.70$1.70$48.3089%0.04$548.30
$570.00$565.00Sep 25$1.75$1.75$3.2574%0.54$568.25
$485.00$480.00Sep 18$0.58$0.58$4.4297%0.13$484.42
$565.00$560.00Oct 2$1.40$1.40$3.6077%0.39$563.60
$575.00$570.00Sep 11$1.25$1.25$3.7577%0.33$573.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.94, cheapest $2.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Sep 4Sep 11$2.8022.0%18.3%
$587.50Sep 4Sep 11$2.7520.9%17.6%
$595.00Sep 4Sep 11$2.4521.0%18.8%
$592.50Sep 4Sep 18$5.7520.7%21.1%
$585.00Sep 11Sep 25$4.8018.3%19.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Sep 4Sep 11$2.2522.0%18.3%
$587.50Sep 4Sep 11$2.0020.9%17.6%
$595.00Sep 4Sep 11$1.8021.0%18.8%
$585.00Sep 4Sep 11$2.3520.3%18.3%
$592.50Sep 4Sep 11$2.4020.7%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.75% of stock, avg 4.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$592.50Sep 4$3.65$6.65$10.30$582.20$602.801.75%
$590.00Sep 4$5.05$5.45$10.50$579.50$600.501.78%
$587.50Sep 4$6.45$4.20$10.65$576.85$598.151.81%
$595.00Sep 4$2.80$8.40$11.20$583.80$606.201.90%
$597.50Sep 4$2.00$9.95$11.95$585.55$609.452.03%
$600.00Sep 4$1.30$11.80$13.10$586.90$613.102.22%
$580.00Sep 4$11.90$1.80$13.70$566.30$593.702.32%
$602.50Sep 4$1.05$14.20$15.25$587.25$617.752.59%
$587.50Sep 11$9.20$6.20$15.40$572.10$602.902.61%
$595.00Sep 11$5.25$10.20$15.45$579.55$610.452.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.44% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$577.50Sep 4$1.30$1.30$2.60$574.90$602.60
$600.00$580.00Sep 4$1.30$1.80$3.10$576.90$603.10
$597.50$577.50Sep 4$2.00$1.30$3.30$574.20$600.80
$597.50$580.00Sep 4$2.00$1.80$3.80$576.20$601.30
$600.00$582.50Sep 4$1.30$2.45$3.75$578.75$603.75
$620.00$535.00Sep 25$2.78$1.13$3.91$531.09$623.91
$597.50$582.50Sep 4$2.00$2.45$4.45$578.05$601.95
$595.00$577.50Sep 4$2.80$1.30$4.10$573.40$599.10
$595.00$580.00Sep 4$2.80$1.80$4.60$575.40$599.60
$600.00$585.00Sep 4$1.30$3.05$4.35$580.65$604.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 0.68, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
480/485605/610Sep 18$2.03$2.9768%0.68$482.97$607.03
480/485620/625Sep 18$1.18$3.8284%0.31$483.82$621.18
565/570615/620Sep 25$2.72$2.2853%1.19$567.28$617.72
480/485625/630Sep 18$0.88$4.1288%0.21$484.12$625.88
560/562622/625Sep 11$0.66$1.8484%0.36$561.84$623.16
480/485610/615Sep 18$1.53$3.4774%0.44$483.47$611.53
480/485615/620Sep 18$1.23$3.7780%0.33$483.77$616.23
570/575622/625Sep 11$1.63$3.3770%0.48$573.37$624.13
562/565602/605Sep 4$0.61$1.8979%0.32$564.39$603.11
575/578602/605Sep 4$0.93$1.5766%0.59$576.57$603.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Sep 18$0.35$9.6522%27.57
$592.50$595.00$597.50Sep 4$0.05$2.4514%49.00
$540.00$550.00$560.00Sep 18$0.25$9.757%39.00
$620.00$630.00$640.00Oct 2$0.58$9.4213%16.24
$595.00$597.50$600.00Sep 4$0.10$2.4014%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$585.00$587.50$590.00Sep 4$0.10$2.4016%24.00
$550.00$555.00$560.00Sep 11$0.07$4.934%70.43
$577.50$580.00$582.50Sep 4$0.15$2.3512%15.67
$555.00$557.50$560.00Sep 18$0.08$2.423%30.25
$535.00$540.00$545.00Sep 18$0.11$4.892%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-20.85, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$605.001:2Sep 25-$0.05$14.95
$570.00$580.001:2Sep 4-$3.85$6.15
$580.00$587.501:2Sep 4-$1.00$6.50
$605.00$615.001:2Sep 25-$1.15$8.85
$640.00$655.001:2Oct 2-$0.02$14.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$650.001:2Oct 9-$20.85$19.15
$585.00$570.001:2Sep 25-$0.10$14.90
$565.00$550.001:2Oct 9-$1.40$13.60
$575.00$570.001:2Sep 11-$0.33$4.67
$575.00$570.001:2Sep 4-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.58%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Oct 9$15.200.520.1%2.58%2.70%2--
$595.00Oct 9$11.400.471.0%1.93%2.90%2--
$605.00Oct 2$6.600.362.7%1.12%3.78%2--
$590.00Sep 25$11.600.500.1%1.97%2.09%3327
$610.00Oct 2$5.700.303.5%0.97%4.48%3--
$605.00Sep 25$5.400.322.7%0.92%3.58%2--
$620.00Oct 2$3.300.235.2%0.56%5.77%1--
$590.00Sep 18$10.000.490.1%1.70%1.81%28698
$592.50Sep 18$8.600.460.5%1.46%2.00%2--
$595.00Sep 18$7.600.421.0%1.29%2.26%1--

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 1,654
Total Puts 2,723
Put/Call Ratio 1.65
Net Difference -1,069

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,802
Total Puts 17,416
Average Put/Call Ratio 0.83
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