MA - Options Database

MASTERCARD INC Class A

$596.53 +2.74%

(8/24 13:00) ◀

Monday, August 24, 2026 (2:00pm)

▶ (8/24 15:01)

◀ 8/24 14:00 ▶

Option Volume

Detail

ℹ

Current (08/24 2:00pm) 13,262

Calls: 9,235 (70%)

Puts: 4,027 (30%)

Prior (07/30) 13,066

Calls: 6,469 (50%)

Puts: 6,597 (50%)

Current vs Prior +1.50%

Calls: +42.76% (Calls)

Puts: -38.96% (Puts)

Prior 7-Day Total 69,349

Calls: 41,137 (59%)

Puts: 28,212 (41%)

Prior 7-Day Average 13,869

Calls: 5,876 (59%)

Puts: 4,030 (41%)

Current vs Prior 7-Day Avg -4.38%

Calls: +57.15%

Puts: -0.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 2:00pm) $26.63M

Calls: $23.10M (87%)

Puts: $3.53M (13%)

Prior (07/30) $15.87M

Calls: $11.30M (71%)

Puts: $4.56M (29%)

Current vs Prior +67.83%

Calls: +104.37%

Puts: -22.69%

Prior 7-Day Total $79.92M

Calls: $59.37M (74%)

Puts: $20.55M (26%)

Prior 7-Day Average $15.98M

Calls: $8.48M (74%)

Puts: $2.94M (26%)

Current vs Prior 7-Day Avg +66.60%

Calls: +172.38%

Puts: +20.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 2:00pm) 0.44

Prior (07/30) 1.02

Current vs Prior -57.24%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -42.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 2:00pm) 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 666,410

Calls: 336,650 (51%)

Puts: 329,760 (49%)

Prior 7-Day Average 133,282

Calls: 67,330 (51%)

Puts: 65,952 (49%)

Current vs Prior 7-Day Avg -0.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.34% | 3.20%4.64% | 7.00%

Prior 1.65% | 3.28%5.25% | 7.52%

Current vs Prior +41.38% | -2.45%-11.68% | -6.89%

Prior 7-Day Avg 2.73% | 3.97%5.59% | 8.07%

Current vs 7-Day Avg -14.35% | -19.26%-17.15% | -13.32%

Prior 7-Day Eod 1.65% | 3.28%0.57% | 4.99%

Current vs 7-Day Eod +41.38% | -2.45%+715.61% | +40.13%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.12% | 9.54%

Calls: 24.66% | 7.84%

Puts: 37.59% | 11.24%

Prior 52.24% | 20.16%

Calls: 58.33% | 23.04%

Puts: 46.15% | 17.28%

Current vs Prior -40.43% | -52.68%

Prior 7-Day Avg 32.26% | 27.41%

Calls: 32.38% | 30.45%

Puts: 32.14% | 24.36%

Current vs 7-Day Avg -3.52% | -65.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($23.10M) vs puts ($3.53M). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (67% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (9,235 calls vs 4,027 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)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	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 42 of results (avg 7.7%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Sep 18	63.30	65.70	$64.50	3.7%	1	0.95	84
$595.00	Sep 18	14.50	15.20	$14.85	4.7%	7	0.53	149
$610.00	Sep 18	7.90	8.30	$8.10	4.9%	59	0.36	462
$485.00	Aug 28	108.10	114.90	$111.50	6.1%	--	0.90	20
$500.00	Sep 11	94.30	100.30	$97.30	6.2%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$582.50	Sep 4	3.30	3.50	$3.40	5.9%	22	0.25	70
$600.00	Sep 18	13.50	14.40	$13.95	6.5%	17	0.53	71
$595.00	Sep 18	11.00	11.90	$11.45	7.9%	11	0.48	63
$635.00	Sep 25	38.80	42.20	$40.50	8.4%	1	0.85	--
$590.00	Sep 18	9.10	9.90	$9.50	8.4%	16	0.41	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Sep 18	0.70	0.85	$0.77	19.5%	9	0.05	178

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Aug 28	78.00	84.40	$81.20	7.9%	--	1.00	36
$530.00	Aug 28	63.40	69.40	$66.40	9.0%	1	1.00	21
$540.00	Aug 28	53.10	60.10	$56.60	12.4%	--	1.00	68
$545.00	Aug 28	48.40	54.70	$51.55	12.2%	--	1.00	18
$550.00	Aug 28	44.00	49.50	$46.75	11.8%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Aug 28	60.90	67.60	$64.25	10.4%	6	0.95	--
$650.00	Sep 18	51.10	57.50	$54.30	11.8%	1	0.94	--
$630.00	Sep 4	31.40	37.20	$34.30	16.9%	1	0.92	--
$635.00	Sep 25	38.80	42.20	$40.50	8.4%	1	0.85	--
$607.50	Aug 28	11.50	13.80	$12.65	18.2%	1	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 6.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Aug 28	1.20	1.60	$1.40	28.6%	1.0K	0.18	157
$600.00	Sep 18	11.80	13.00	$12.40	9.7%	1.0K	0.47	1.3K
$605.00	Aug 28	2.40	2.75	$2.58	13.6%	203	0.28	32
$620.00	Sep 18	4.80	5.20	$5.00	8.0%	162	0.25	788
$620.00	Aug 28	0.15	0.45	$0.30	100.0%	137	0.05	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	0.15	0.55	$0.35	114.3%	153	0.03	200
$570.00	Sep 4	1.00	1.50	$1.25	40.0%	148	0.11	17
$577.50	Aug 28	0.55	1.05	$0.80	62.5%	131	0.11	24
$560.00	Sep 4	0.55	0.85	$0.70	42.9%	118	0.06	72
$580.00	Aug 28	0.75	1.35	$1.05	57.1%	94	0.14	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 10.5%, max 28.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$597.50	Aug 28	Sep 18	24.8%	19.3%	28.2%	100	23
$595.00	Aug 28	Oct 2	24.3%	20.1%	20.9%	90	140
$585.00	Aug 28	Sep 25	23.8%	21.7%	9.7%	23	292
$590.00	Aug 28	Sep 25	22.3%	20.3%	9.7%	99	123
$587.50	Aug 28	Sep 4	22.1%	20.5%	8.0%	8	33

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Aug 28	Sep 18	23.8%	20.0%	18.9%	23	45
$587.50	Aug 28	Sep 18	22.1%	20.1%	10.4%	66	31
$600.00	Aug 28	Sep 25	23.7%	22.9%	3.6%	20	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 2.85, avg 7.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$592.50	Aug 28	$0.65	$1.85	$0.65	68%	2.85	$590.65
$610.00	$615.00	Oct 2	$0.90	$4.10	$0.90	39%	4.56	$610.90
$587.50	$590.00	Sep 4	$0.85	$1.65	$0.85	68%	1.94	$588.35
$597.50	$600.00	Sep 18	$0.45	$2.05	$0.45	49%	4.56	$597.95
$602.50	$605.00	Sep 18	$0.40	$2.10	$0.40	44%	5.25	$602.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$600.00	Sep 25	$5.05	$4.95	$5.05	62%	0.98	$604.95
$607.50	$602.50	Aug 28	$3.10	$1.90	$3.10	77%	0.61	$604.40
$602.50	$600.00	Aug 28	$1.20	$1.30	$1.20	66%	1.08	$601.30
$580.00	$575.00	Oct 2	$1.25	$3.75	$1.25	33%	3.00	$578.75
$550.00	$545.00	Oct 2	$0.33	$4.67	$0.33	12%	14.15	$549.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 4.38, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$640.00	Aug 28	$0.72	$0.72	$4.28	93%	0.17	$635.72
$625.00	$640.00	Sep 25	$2.97	$2.97	$12.03	76%	0.25	$627.97
$645.00	$675.00	Aug 28	$0.72	$0.72	$29.28	94%	0.02	$645.72
$605.00	$610.00	Sep 11	$2.40	$2.40	$2.60	60%	0.92	$607.40
$625.00	$640.00	Oct 2	$3.30	$3.30	$11.70	73%	0.28	$628.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Aug 28	$4.07	$4.07	$0.93	89%	4.38	$505.93
$520.00	$495.00	Sep 25	$3.80	$3.80	$21.20	88%	0.18	$516.20
$540.00	$530.00	Oct 2	$3.27	$3.27	$6.73	85%	0.49	$536.73
$515.00	$510.00	Sep 4	$1.60	$1.60	$3.40	94%	0.47	$513.40
$565.00	$555.00	Oct 2	$3.12	$3.12	$6.88	76%	0.45	$561.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.70, cheapest $2.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$597.50	Aug 28	Sep 4	$3.35	24.8%	20.7%
$595.00	Aug 28	Sep 4	$2.90	24.3%	20.9%
$590.00	Aug 28	Sep 4	$3.80	22.3%	20.4%
$600.00	Aug 28	Sep 4	$3.40	23.7%	22.0%
$602.50	Aug 28	Sep 4	$3.40	23.3%	22.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$597.50	Aug 28	Sep 4	$2.25	24.8%	20.7%
$595.00	Aug 28	Sep 4	$2.25	24.3%	20.9%
$590.00	Aug 28	Sep 4	$2.40	22.3%	20.4%
$592.50	Aug 28	Sep 4	$2.55	22.4%	20.6%
$600.00	Aug 28	Sep 4	$1.90	23.7%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 2.06% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$597.50	Aug 28	$5.65	$6.65	$12.30	$585.20	$609.80	2.06%
$600.00	Aug 28	$4.30	$8.35	$12.65	$587.35	$612.65	2.12%
$590.00	Aug 28	$9.80	$3.00	$12.80	$577.20	$602.80	2.15%
$595.00	Aug 28	$7.30	$5.50	$12.80	$582.20	$607.80	2.15%
$602.50	Aug 28	$3.30	$9.55	$12.85	$589.65	$615.35	2.15%
$592.50	Aug 28	$9.15	$3.95	$13.10	$579.40	$605.60	2.20%
$587.50	Aug 28	$11.45	$2.22	$13.67	$573.83	$601.17	2.29%
$607.50	Aug 28	$1.98	$12.65	$14.63	$592.87	$622.13	2.45%
$585.00	Aug 28	$13.25	$1.75	$15.00	$570.00	$600.00	2.51%
$582.50	Aug 28	$15.50	$1.25	$16.75	$565.75	$599.25	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.63% of stock, avg 2.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$607.50	$585.00	Aug 28	$1.98	$1.75	$3.73	$581.27	$611.23
$607.50	$587.50	Aug 28	$1.98	$2.22	$4.20	$583.30	$611.70
$605.00	$585.00	Aug 28	$2.58	$1.75	$4.33	$580.67	$609.33
$605.00	$587.50	Aug 28	$2.58	$2.22	$4.80	$582.70	$609.80
$607.50	$590.00	Aug 28	$1.98	$3.00	$4.98	$585.02	$612.48
$602.50	$585.00	Aug 28	$3.30	$1.75	$5.05	$579.95	$607.55
$605.00	$590.00	Aug 28	$2.58	$3.00	$5.58	$584.42	$610.58
$602.50	$587.50	Aug 28	$3.30	$2.22	$5.52	$581.98	$608.02
$602.50	$590.00	Aug 28	$3.30	$3.00	$6.30	$583.70	$608.80
$607.50	$592.50	Aug 28	$1.98	$3.95	$5.93	$586.57	$613.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 5.17, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
505/510	620/622	Aug 28	$4.19	$0.81	84%	5.17	$505.81	$624.19
505/510	618/620	Aug 28	$4.27	$0.73	82%	5.85	$505.73	$621.77
505/510	615/618	Aug 28	$4.30	$0.70	79%	6.14	$505.70	$619.30
505/510	612/615	Aug 28	$4.42	$0.58	75%	7.62	$505.58	$616.92
505/510	608/610	Aug 28	$4.65	$0.35	66%	13.29	$505.35	$612.15
505/510	610/612	Aug 28	$4.39	$0.61	71%	7.20	$505.61	$614.39
505/510	605/608	Aug 28	$4.67	$0.33	61%	14.15	$505.33	$609.67
505/510	602/605	Aug 28	$4.79	$0.21	55%	22.81	$505.21	$607.29
530/540	640/650	Oct 2	$4.42	$5.58	69%	0.79	$535.58	$644.42
510/515	615/620	Sep 4	$2.62	$2.38	72%	1.10	$512.38	$617.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$585.00	$590.00	Sep 11	$0.20	$4.80	13%	24.00
$620.00	$625.00	$630.00	Sep 4	$0.06	$4.94	7%	82.33
$602.50	$605.00	$607.50	Aug 28	$0.12	$2.38	11%	19.83
$615.00	$620.00	$625.00	Sep 18	$0.25	$4.75	10%	19.00
$585.00	$587.50	$590.00	Aug 28	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$560.00	$565.00	Sep 18	$0.12	$4.88	5%	40.67
$587.50	$590.00	$592.50	Aug 28	$0.17	$2.33	13%	13.71
$570.00	$572.50	$575.00	Aug 28	$0.05	$2.45	4%	49.00
$545.00	$550.00	$555.00	Sep 18	$0.12	$4.88	4%	40.67
$590.00	$592.50	$595.00	Sep 4	$0.15	$2.35	9%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.20, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$640.00	1:2	Oct 2	-$0.15	$14.85
$640.00	$650.00	1:2	Sep 25	-$0.52	$9.48
$640.00	$650.00	1:2	Sep 11	-$0.20	$9.80
$615.00	$620.00	1:2	Sep 4	-$0.66	$4.34
$640.00	$645.00	1:2	Sep 4	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$620.00	1:2	Sep 18	-$0.20	$29.80
$635.00	$610.00	1:2	Sep 25	-$2.30	$22.70
$590.00	$580.00	1:2	Sep 11	-$1.30	$8.70
$565.00	$555.00	1:2	Oct 2	-$0.41	$9.59
$560.00	$550.00	1:2	Sep 25	-$0.76	$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.99%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Oct 2	$11.90	0.43	1.4%	1.99%	3.41%	13	17
$600.00	Oct 2	$13.70	0.48	0.6%	2.30%	2.88%	--	11
$615.00	Oct 2	$8.80	0.35	3.1%	1.48%	4.57%	15	11
$600.00	Sep 25	$13.30	0.48	0.6%	2.23%	2.81%	7	28
$610.00	Oct 2	$9.60	0.39	2.3%	1.61%	3.87%	32	7
$620.00	Oct 2	$6.90	0.31	3.9%	1.16%	5.09%	--	23
$605.00	Sep 25	$10.30	0.43	1.4%	1.73%	3.15%	--	20
$625.00	Oct 2	$5.80	0.27	4.8%	0.97%	5.74%	4	1
$600.00	Sep 18	$11.80	0.47	0.6%	1.98%	2.56%	1.0K	1.3K
$605.00	Sep 18	$9.60	0.41	1.4%	1.61%	3.03%	13	228

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 9,235

Total Puts 4,027

Put/Call Ratio 0.44

Net Difference 5,208

Prior's Put/Call Breakdown

Total Calls 6,469

Total Puts 6,597

Put/Call Ratio 1.02

Net Difference -128

Prior 7-Day Put/Call Summary

Total Calls 41,137

Total Puts 28,212

Average Put/Call Ratio 0.76

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