Tour v526
MA
MASTERCARD INC Class A
$596.35 +2.71%
(8/21 18:47) ◀
|
Monday, August 24, 2026 (1:00pm)
January 2026
|
▶ (8/24 14:00)
◀ 8/24 13:00 ▶

Option Volume

Detail
ℹ
Current (08/24 1:00pm) 11,281
Calls: 7,571 (67%)
Puts: 3,710 (33%)
Prior (07/30) 11,517
Calls: 5,899 (51%)
Puts: 5,618 (49%)
Current vs Prior -2.05%
Calls: +28.34% (Calls)
Puts: -33.96% (Puts)
Prior 7-Day Total 98,587
Calls: 53,826 (55%)
Puts: 44,761 (45%)
Prior 7-Day Average 14,083
Calls: 7,689 (55%)
Puts: 6,394 (45%)
Current vs Prior 7-Day Avg -19.90%
Calls: -1.54%
Puts: -41.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/24 1:00pm) $23.88M
Calls: $20.66M (87%)
Puts: $3.22M (13%)
Prior (07/30) $13.81M
Calls: $10.37M (75%)
Puts: $3.45M (25%)
Current vs Prior +72.88%
Calls: +99.27%
Puts: -6.54%
Prior 7-Day Total $105.63M
Calls: $74.52M (71%)
Puts: $31.10M (29%)
Prior 7-Day Average $15.09M
Calls: $10.65M (71%)
Puts: $4.44M (29%)
Current vs Prior 7-Day Avg +58.24%
Calls: +94.03%
Puts: -27.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/24 1:00pm) 0.49
Prior (07/30) 0.95
Current vs Prior -48.55%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -45.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/24 1:00pm) 132,893
Calls: 69,677 (52%)
Puts: 63,216 (48%)
Prior (07/30) 136,246
Calls: 70,364 (52%)
Puts: 65,882 (48%)
Current vs Prior -2.46%
Prior 7-Day Total 942,255
Calls: 478,065 (51%)
Puts: 464,190 (49%)
Prior 7-Day Average 134,607
Calls: 68,295 (51%)
Puts: 66,312 (49%)
Current vs Prior 7-Day Avg -1.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.28% | 3.24%4.64% | 6.85%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -40.65% | -30.10%-21.95% | -20.64%
Prior 7-Day Avg 2.29% | 3.68%5.36% | 7.76%
Current vs 7-Day Avg -0.36% | -12.06%-13.50% | -11.72%
Prior 7-Day Eod 3.84% | 4.63%0.57% | 4.99%
Current vs 7-Day Eod -40.65% | -30.10%+715.85% | +37.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.00% | 8.31%
Calls: 13.33% | 7.92%
Puts: 30.66% | 8.70%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior -39.87% | -81.25%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg -14.04% | -72.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($20.66M) vs puts ($3.22M). Elevated premium activity with dollar volume up 73% vs prior. Dollar volume significantly above 7-day average (58% higher). Extreme bullish P/C ratio of 0.49 - heavy call buying (7,571 calls vs 3,710 puts).

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHNEUTRALBULLISH
14:05BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALMIXED
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHNEUTRALMIXED
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALMIXED
10:05BULLISHNEUTRALMIXED
10:00BULLISHNEUTRALBULLISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHNEUTRALMIXED

📈 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 45 of results (avg 7.5%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Sep 1814.3014.90$14.604.1%60.53149
$500.00Sep 1894.0098.00$96.004.2%--0.98365
$485.00Aug 28108.10113.70$110.905.0%--0.9020
$590.00Sep 1817.1018.00$17.555.1%380.59733
$600.00Sep 1811.8012.50$12.155.8%2520.471.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1814.1014.50$14.302.8%150.5371
$595.00Sep 47.608.20$7.907.6%110.472
$595.00Sep 1811.2012.10$11.657.7%110.4763
$582.50Sep 43.403.70$3.558.5%220.2670
$597.50Sep 48.809.60$9.208.7%270.51--

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. 95 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2883.9089.30$86.606.2%--1.0015
$515.00Aug 2878.0084.30$81.157.8%--1.0036
$530.00Aug 2863.4067.80$65.606.7%11.0021
$540.00Aug 2853.1059.90$56.5012.0%--1.0068
$545.00Aug 2848.4054.40$51.4011.7%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2860.9067.60$64.2510.4%60.95--
$650.00Sep 1851.1057.50$54.3011.8%10.93--
$620.00Sep 1824.8029.70$27.2518.0%10.751
$602.50Aug 288.1011.00$9.5530.4%60.67--
$610.00Sep 1818.1021.80$19.9518.5%50.6415

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 5.3K, top 991)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 281.201.60$1.4028.6%9910.18157
$600.00Sep 1811.8012.50$12.155.8%2520.471.3K
$620.00Sep 184.705.20$4.9510.1%1620.25788
$600.00Aug 283.804.80$4.3023.3%1230.40362
$590.00Aug 288.7010.40$9.5517.8%940.67115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 40.150.55$0.35114.3%1530.03200
$570.00Sep 41.201.85$1.5342.5%1480.1217
$577.50Aug 280.451.10$0.7883.3%1310.1124
$560.00Sep 40.600.90$0.7540.0%1180.0772
$580.00Aug 280.801.35$1.0850.9%840.1417

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 10.9%, max 28.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$597.50Aug 28Sep 1825.8%20.0%28.9%9823
$595.00Aug 28Oct 223.8%20.1%18.7%90140
$590.00Aug 28Sep 2522.6%20.0%12.9%96123
$587.50Aug 28Sep 422.8%20.2%12.8%633
$602.50Aug 28Sep 1823.4%21.6%8.4%12814
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$585.00Aug 28Sep 1823.0%20.3%13.4%2345
$590.00Aug 28Sep 1822.6%20.2%12.1%2860
$587.50Aug 28Sep 1822.8%20.7%10.3%6431
$600.00Aug 28Sep 2524.1%22.7%5.9%1730

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 2.77, avg 7.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$605.00$615.00Sep 25$2.65$7.35$2.6542%2.77$607.65
$597.50$600.00Sep 18$0.65$1.85$0.6550%2.85$598.15
$615.00$620.00Sep 11$0.57$4.43$0.5725%7.77$615.57
$585.00$590.00Sep 11$2.80$2.20$2.8068%0.79$587.80
$585.00$590.00Sep 18$2.70$2.30$2.7065%0.85$587.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$600.00Sep 25$5.05$4.95$5.0562%0.98$604.95
$605.00$600.00Sep 18$2.40$2.60$2.4059%1.08$602.60
$602.50$600.00Aug 28$1.20$1.30$1.2066%1.08$601.30
$550.00$545.00Oct 2$0.28$4.72$0.2813%16.86$549.72
$590.00$587.50Sep 18$0.70$1.80$0.7041%2.57$589.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.51, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$615.00$620.00Sep 25$2.60$2.60$2.4066%1.08$617.60
$610.00$615.00Sep 11$2.23$2.23$2.7767%0.81$612.23
$620.00$640.00Sep 25$4.17$4.17$15.8372%0.26$624.17
$645.00$675.00Aug 28$0.72$0.72$29.2894%0.02$645.72
$635.00$640.00Aug 28$0.67$0.67$4.3393%0.15$635.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$530.00Oct 2$3.37$3.37$6.6385%0.51$536.63
$520.00$495.00Sep 25$2.65$2.65$22.3590%0.12$517.35
$565.00$555.00Oct 2$3.32$3.32$6.6876%0.50$561.68
$515.00$510.00Sep 4$1.60$1.60$3.4094%0.47$513.40
$545.00$540.00Sep 25$1.75$1.75$3.2587%0.54$543.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.72, cheapest $2.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$597.50Aug 28Sep 4$2.9525.8%22.2%
$595.00Aug 28Sep 4$3.3523.8%20.8%
$600.00Aug 28Sep 4$3.2524.1%22.0%
$590.00Aug 28Sep 4$3.3522.6%21.1%
$602.50Aug 28Sep 4$3.2523.4%22.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$597.50Aug 28Sep 4$2.3525.8%22.2%
$592.50Aug 28Sep 4$2.2524.3%20.9%
$595.00Aug 28Sep 4$2.3523.8%20.8%
$600.00Aug 28Sep 4$2.7024.1%22.0%
$590.00Aug 28Sep 4$2.6522.6%21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.06% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$595.00Aug 28$6.75$5.55$12.30$582.70$607.302.06%
$597.50Aug 28$5.80$6.85$12.65$584.85$610.152.12%
$600.00Aug 28$4.30$8.35$12.65$587.35$612.652.12%
$590.00Aug 28$9.55$3.20$12.75$577.25$602.752.14%
$592.50Aug 28$8.30$4.55$12.85$579.65$605.352.15%
$602.50Aug 28$3.25$9.55$12.80$589.70$615.302.15%
$587.50Aug 28$11.45$2.48$13.93$573.57$601.432.34%
$585.00Aug 28$12.95$1.88$14.83$570.17$599.832.49%
$582.50Aug 28$15.50$1.33$16.83$565.67$599.332.82%
$597.50Sep 4$8.75$9.20$17.95$579.55$615.453.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.64% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$607.50$585.00Aug 28$1.92$1.88$3.80$581.20$611.30
$607.50$587.50Aug 28$1.92$2.48$4.40$583.10$611.90
$605.00$585.00Aug 28$2.60$1.88$4.48$580.52$609.48
$640.00$550.00Sep 25$2.58$2.13$4.71$545.29$644.71
$605.00$587.50Aug 28$2.60$2.48$5.08$582.42$610.08
$607.50$590.00Aug 28$1.92$3.20$5.12$584.88$612.62
$602.50$585.00Aug 28$3.25$1.88$5.13$579.87$607.63
$620.00$570.00Sep 11$3.15$2.42$5.57$564.43$625.57
$640.00$545.00Sep 25$2.58$3.20$5.78$539.22$645.78
$602.50$587.50Aug 28$3.25$2.48$5.73$581.77$608.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 6.69, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
540/545615/620Sep 25$4.35$0.6553%6.69$540.65$619.35
560/565615/620Sep 25$4.20$0.8045%5.25$560.80$619.20
530/540640/650Oct 2$4.52$5.4869%0.82$535.48$644.52
510/515615/620Sep 4$2.60$2.4072%1.08$512.40$617.60
510/515625/630Sep 4$2.02$2.9883%0.68$512.98$627.02
510/515620/625Sep 4$2.15$2.8578%0.75$512.85$622.15
510/515630/632Sep 4$1.75$3.2586%0.54$513.25$631.75
540/545650/655Sep 25$2.05$2.9578%0.69$542.95$652.05
550/555610/615Sep 11$2.66$2.3459%1.14$552.34$612.66
510/515610/612Sep 4$2.35$2.6565%0.89$512.65$612.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$585.00$590.00$595.00Sep 11$0.15$4.8514%32.33
$600.00$605.00$610.00Sep 11$0.20$4.8014%24.00
$570.00$575.00$580.00Sep 25$0.10$4.909%49.00
$605.00$610.00$615.00Sep 18$0.15$4.8511%32.33
$595.00$600.00$605.00Sep 25$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$582.50$585.00$587.50Aug 28$0.05$2.4510%49.00
$585.00$587.50$590.00Aug 28$0.12$2.3811%19.83
$535.00$540.00$545.00Sep 11$0.05$4.952%99.00
$500.00$505.00$510.00Aug 28$0.07$4.932%70.43
$530.00$535.00$540.00Sep 18$0.07$4.932%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.20, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$640.001:2Oct 2-$0.15$14.85
$640.00$650.001:2Sep 25-$0.42$9.58
$580.00$595.001:2Oct 2-$8.75$6.25
$640.00$650.001:2Sep 11-$0.23$9.77
$630.00$635.001:2Sep 11-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$620.001:2Sep 18-$0.20$29.80
$595.00$580.001:2Oct 2-$3.45$11.55
$590.00$580.001:2Sep 11-$1.30$8.70
$565.00$555.001:2Oct 2-$0.21$9.79
$560.00$550.001:2Sep 25-$0.73$9.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.00%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$605.00Oct 2$11.900.431.4%2.00%3.45%1317
$600.00Oct 2$13.700.470.6%2.30%2.91%--11
$610.00Oct 2$9.600.382.3%1.61%3.90%327
$615.00Oct 2$8.200.343.1%1.38%4.50%--11
$600.00Sep 25$12.600.470.6%2.11%2.72%628
$620.00Oct 2$6.900.314.0%1.16%5.12%--23
$605.00Sep 25$10.300.421.4%1.73%3.18%--20
$615.00Sep 25$7.500.343.1%1.26%4.39%105
$600.00Sep 18$11.800.470.6%1.98%2.59%2521.3K
$625.00Oct 2$5.800.274.8%0.97%5.78%41

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 7,571
Total Puts 3,710
Put/Call Ratio 0.49
Net Difference 3,861

Prior's Put/Call Breakdown

Total Calls 5,899
Total Puts 5,618
Put/Call Ratio 0.95
Net Difference 281

Prior 7-Day Put/Call Summary

Total Calls 53,826
Total Puts 44,761
Average Put/Call Ratio 0.90
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