Tour v526
MA
MASTERCARD INC Class A
$597.50 +2.91%
(8/24 14:00) ◀
|
Monday, August 24, 2026 (3:00pm)
January 2026
|
▶ (8/25 18:45)
◀ 8/24 15:01 ▶

Option Volume

Detail
ℹ
Current (08/24 3:00pm) 14,984
Calls: 10,283 (69%)
Puts: 4,701 (31%)
Prior (07/30) 14,285
Calls: 7,262 (51%)
Puts: 7,023 (49%)
Current vs Prior +4.89%
Calls: +41.60% (Calls)
Puts: -33.06% (Puts)
Prior 7-Day Total 82,611
Calls: 50,372 (61%)
Puts: 32,239 (39%)
Prior 7-Day Average 13,768
Calls: 7,196 (61%)
Puts: 4,605 (39%)
Current vs Prior 7-Day Avg +8.83%
Calls: +42.90%
Puts: +2.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/24 3:00pm) $32.83M
Calls: $26.04M (79%)
Puts: $6.79M (21%)
Prior (07/30) $17.72M
Calls: $13.08M (74%)
Puts: $4.64M (26%)
Current vs Prior +85.27%
Calls: +99.09%
Puts: +46.31%
Prior 7-Day Total $106.55M
Calls: $82.47M (77%)
Puts: $24.07M (23%)
Prior 7-Day Average $17.76M
Calls: $11.78M (77%)
Puts: $3.44M (23%)
Current vs Prior 7-Day Avg +84.87%
Calls: +121.01%
Puts: +97.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/24 3:00pm) 0.46
Prior (07/30) 0.97
Current vs Prior -52.73%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -35.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/24 3:00pm) 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 799,303
Calls: 406,327 (51%)
Puts: 392,976 (49%)
Prior 7-Day Average 133,217
Calls: 67,721 (51%)
Puts: 65,496 (49%)
Current vs Prior 7-Day Avg -0.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.97% | 2.98%4.28% | 6.95%
Prior 1.65% | 3.28%5.25% | 7.52%
Current vs Prior +19.39% | -9.24%-18.52% | -7.49%
Prior 7-Day Avg 2.73% | 3.97%5.59% | 8.07%
Current vs 7-Day Avg -27.67% | -24.88%-23.56% | -13.88%
Prior 7-Day Eod 1.65% | 3.28%0.57% | 4.99%
Current vs 7-Day Eod +19.39% | -9.24%+652.45% | +39.23%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.51% | 12.38%
Calls: 23.73% | 11.89%
Puts: 37.29% | 12.87%
Prior 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs Prior -41.60% | -38.59%
Prior 7-Day Avg 32.26% | 27.41%
Calls: 32.38% | 30.45%
Puts: 32.14% | 24.36%
Current vs 7-Day Avg -5.41% | -54.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($26.04M) vs puts ($6.79M). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (85% higher). Extreme bullish P/C ratio of 0.46 - heavy call buying (10,283 calls vs 4,701 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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH

📈 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 36 of results (avg 8.0%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 18115.20121.90$118.555.7%--1.0079
$485.00Aug 28108.40114.90$111.655.8%--0.9020
$490.00Sep 18105.30112.40$108.856.5%--1.00114
$515.00Aug 2879.0084.40$81.706.6%--1.0036
$500.00Sep 1895.00101.60$98.306.7%21.00365
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1813.2013.90$13.555.2%170.5271
$585.00Sep 186.807.40$7.108.5%60.3436
$620.00Sep 1824.9027.10$26.008.5%10.741
$660.00Aug 2860.9066.30$63.608.5%60.95--
$580.00Sep 185.506.00$5.758.7%540.28263

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. 98 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 2879.0084.40$81.706.6%--1.0036
$530.00Aug 2864.0069.40$66.708.1%21.0021
$535.00Aug 2859.1064.50$61.808.7%11.007
$540.00Aug 2855.8060.10$57.957.4%--1.0068
$545.00Aug 2849.1055.90$52.5013.0%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2860.9066.30$63.608.5%60.95--
$650.00Sep 1851.1056.40$53.759.9%10.94--
$630.00Sep 431.3036.50$33.9015.3%10.92--
$635.00Sep 2537.6042.20$39.9011.5%10.85--
$607.50Aug 2810.6013.80$12.2026.2%10.75--

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 7.5K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 281.401.70$1.5519.4%1.0K0.20157
$600.00Sep 1812.0013.00$12.508.0%1.0K0.481.3K
$605.00Aug 282.803.10$2.9510.2%3660.3132
$620.00Sep 184.905.40$5.159.7%1630.26788
$650.00Sep 180.701.05$0.8839.8%1570.061.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 40.250.55$0.4075.0%1540.04200
$570.00Sep 40.801.45$1.1357.5%1480.1017
$577.50Aug 280.551.00$0.7857.7%1410.1024
$560.00Sep 40.550.80$0.6836.8%1280.0672
$580.00Aug 280.751.15$0.9542.1%1040.1217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 10.9%, max 19.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$597.50Aug 28Sep 1823.1%19.3%19.7%11523
$595.00Aug 28Oct 222.7%19.0%19.1%90140
$602.50Aug 28Sep 1824.5%21.4%14.5%13214
$590.00Aug 28Sep 2523.2%20.6%12.4%99123
$585.00Aug 28Sep 2523.4%21.0%11.4%23292
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$587.50Aug 28Sep 1822.5%19.8%13.6%7931
$600.00Aug 28Sep 2523.7%22.9%3.8%2630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.13, avg 7.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$585.00Sep 11$2.35$2.65$2.3575%1.13$582.35
$587.50$590.00Aug 28$1.10$1.40$1.1076%1.27$588.60
$605.00$610.00Sep 25$1.30$3.70$1.3043%2.85$606.30
$580.00$582.50Sep 4$1.35$1.15$1.3579%0.85$581.35
$575.00$580.00Sep 25$3.00$2.00$3.0073%0.67$578.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$585.00$580.00Oct 2$0.95$4.05$0.9538%4.26$584.05
$620.00$610.00Sep 18$6.30$3.70$6.3074%0.59$613.70
$575.00$565.00Sep 25$1.62$8.38$1.6227%5.17$573.38
$595.00$590.00Oct 2$1.75$3.25$1.7548%1.86$593.25
$570.00$565.00Sep 4$0.18$4.82$0.1810%26.78$569.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 2.85, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$635.00$640.00Aug 28$0.72$0.72$4.2893%0.17$635.72
$645.00$675.00Aug 28$0.72$0.72$29.2894%0.02$645.72
$625.00$640.00Oct 2$3.35$3.35$11.6573%0.29$628.35
$600.00$602.50Sep 4$1.70$1.70$0.8054%2.12$601.70
$615.00$620.00Sep 25$2.05$2.05$2.9566%0.69$617.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$505.00Aug 28$3.70$3.70$1.3089%2.85$506.30
$520.00$495.00Sep 25$3.80$3.80$21.2088%0.18$516.20
$540.00$530.00Oct 2$3.27$3.27$6.7385%0.49$536.73
$515.00$510.00Sep 4$1.60$1.60$3.4094%0.47$513.40
$565.00$555.00Oct 2$3.12$3.12$6.8876%0.45$561.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.71, cheapest $2.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$602.50Aug 28Sep 4$2.5024.5%20.8%
$590.00Aug 28Sep 4$2.6023.2%20.8%
$597.50Aug 28Sep 4$3.3523.1%20.7%
$595.00Aug 28Sep 4$2.9522.7%20.5%
$605.00Aug 28Sep 4$2.9023.9%21.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Aug 28Sep 4$2.4523.1%20.7%
$597.50Aug 28Sep 4$2.6523.0%20.7%
$595.00Aug 28Sep 4$2.6522.6%20.5%
$592.50Aug 28Sep 4$2.8022.7%21.0%
$600.00Aug 28Sep 4$2.5523.7%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 1.97% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$597.50Aug 28$5.90$5.90$11.80$585.70$609.301.97%
$600.00Aug 28$4.70$7.20$11.90$588.10$611.901.99%
$595.00Aug 28$7.65$4.60$12.25$582.75$607.252.05%
$592.50Aug 28$9.00$3.60$12.60$579.90$605.102.11%
$602.50Aug 28$3.90$8.75$12.65$589.85$615.152.12%
$590.00Aug 28$10.95$2.85$13.80$576.20$603.802.31%
$587.50Aug 28$12.05$2.03$14.08$573.42$601.582.36%
$607.50Aug 28$2.13$12.20$14.33$593.17$621.832.40%
$585.00Aug 28$14.25$1.63$15.88$569.12$600.882.66%
$582.50Aug 28$16.50$1.15$17.65$564.85$600.152.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$585.00Aug 28$1.55$1.63$3.18$581.82$613.18
$610.00$587.50Aug 28$1.55$2.03$3.58$583.92$613.58
$607.50$585.00Aug 28$2.13$1.63$3.76$581.24$611.26
$607.50$587.50Aug 28$2.13$2.03$4.16$583.34$611.66
$610.00$590.00Aug 28$1.55$2.85$4.40$585.60$614.40
$605.00$585.00Aug 28$2.95$1.63$4.58$580.42$609.58
$607.50$590.00Aug 28$2.13$2.85$4.98$585.02$612.48
$605.00$587.50Aug 28$2.95$2.03$4.98$582.52$609.98
$605.00$590.00Aug 28$2.95$2.85$5.80$584.20$610.80
$610.00$592.50Aug 28$1.55$3.60$5.15$587.35$615.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 7.62, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
505/510635/640Aug 28$4.42$0.5882%7.62$505.58$639.42
505/510618/620Aug 28$3.95$1.0581%3.76$506.05$621.45
505/510612/615Aug 28$4.10$0.9074%4.56$505.90$616.60
505/510615/618Aug 28$3.88$1.1278%3.46$506.12$618.88
505/510610/612Aug 28$4.12$0.8870%4.68$505.88$614.12
505/510608/610Aug 28$4.28$0.7265%5.94$505.72$611.78
505/510605/608Aug 28$4.52$0.4858%9.42$505.48$609.52
540/545615/620Sep 25$3.80$1.2053%3.17$541.20$618.80
530/540640/650Oct 2$4.42$5.5869%0.79$535.58$644.42
510/515615/620Sep 4$2.70$2.3071%1.17$512.30$617.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$605.00$610.00$615.00Sep 11$0.10$4.9012%49.00
$585.00$590.00$595.00Sep 18$0.10$4.9012%49.00
$605.00$610.00$615.00Sep 18$0.15$4.8511%32.33
$625.00$630.00$635.00Sep 18$0.08$4.928%61.50
$610.00$615.00$620.00Sep 18$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$575.00$585.00$595.00Sep 25$0.80$9.2020%11.50
$565.00$570.00$575.00Sep 11$0.15$4.857%32.33
$540.00$545.00$550.00Sep 18$0.05$4.953%99.00
$577.50$580.00$582.50Sep 4$0.08$2.426%30.25
$555.00$560.00$565.00Sep 18$0.15$4.855%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-2.90, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$640.001:2Oct 2-$0.10$14.90
$640.00$650.001:2Sep 25-$0.30$9.70
$615.00$620.001:2Sep 4-$0.60$4.40
$640.00$650.001:2Sep 11-$0.18$9.82
$617.50$620.001:2Aug 28-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$635.00$610.001:2Sep 25-$2.90$22.10
$590.00$580.001:2Sep 11-$1.15$8.85
$565.00$555.001:2Oct 2-$0.41$9.59
$530.00$520.001:2Oct 2-$0.25$9.75
$550.00$545.001:2Sep 4$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 1.86%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Oct 2$11.100.392.1%1.86%3.95%527
$605.00Oct 2$11.900.431.3%1.99%3.25%1317
$615.00Oct 2$8.800.352.9%1.47%4.40%1511
$600.00Sep 25$13.700.480.4%2.29%2.71%828
$600.00Oct 2$13.700.480.4%2.29%2.71%--11
$615.00Sep 25$8.000.342.9%1.34%4.27%125
$620.00Oct 2$6.900.313.8%1.15%4.92%--23
$605.00Sep 25$10.400.431.3%1.74%3.00%--20
$600.00Sep 18$12.000.480.4%2.01%2.43%1.0K1.3K
$625.00Oct 2$5.800.274.6%0.97%5.57%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 10,283
Total Puts 4,701
Put/Call Ratio 0.46
Net Difference 5,582

Prior's Put/Call Breakdown

Total Calls 7,262
Total Puts 7,023
Put/Call Ratio 0.97
Net Difference 239

Prior 7-Day Put/Call Summary

Total Calls 50,372
Total Puts 32,239
Average Put/Call Ratio 0.71
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