Tour v487
MA
MASTERCARD INC Class A
$570.97 -0.37%
$572.00 (+0.18%)🌙
as of 08/03 06:40 PM
(7/31 18:50) ◀
|
Monday, August 3, 2026 (6:40pm)
January 2026
|
▶ (8/4 18:55)
◀ 8/3 18:40 ▶

Option Volume

Detail
ℹ
Current (08/03) 9,575
Calls: 4,255 (44%)
Puts: 5,320 (56%)
Prior (07/31) 15,061
Calls: 9,259 (61%)
Puts: 5,802 (39%)
Current vs Prior -36.43%
Calls: -54.04% (Calls)
Puts: -8.31% (Puts)
Prior 7-Day Total 73,124
Calls: 39,779 (54%)
Puts: 33,345 (46%)
Prior 7-Day Average 10,446
Calls: 5,682 (54%)
Puts: 4,763 (46%)
Current vs Prior 7-Day Avg -8.34%
Calls: -25.12%
Puts: +11.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $9.85M
Calls: $6.44M (65%)
Puts: $3.41M (35%)
Prior (07/31) $23.48M
Calls: $16.27M (69%)
Puts: $7.21M (31%)
Current vs Prior -58.06%
Calls: -60.45%
Puts: -52.68%
Prior 7-Day Total $98.37M
Calls: $72.95M (74%)
Puts: $25.42M (26%)
Prior 7-Day Average $14.05M
Calls: $10.42M (74%)
Puts: $3.63M (26%)
Current vs Prior 7-Day Avg -29.91%
Calls: -38.24%
Puts: -6.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.25
Prior (07/31) 0.63
Current vs Prior +99.53%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +40.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 55,563
Calls: 36,259 (65%)
Puts: 19,304 (35%)
Prior (07/31) 62,317
Calls: 34,737 (56%)
Puts: 27,580 (44%)
Current vs Prior -10.84%
Prior 7-Day Total 539,679
Calls: 288,364 (53%)
Puts: 251,315 (47%)
Prior 7-Day Average 77,097
Calls: 41,194 (53%)
Puts: 35,902 (47%)
Current vs Prior 7-Day Avg -27.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.59% | 3.91%4.90% | 7.37%
Prior 3.02% | 4.19%5.21% | 7.62%
Current vs Prior -14.13% | -6.74%-5.85% | -3.19%
Prior 7-Day Avg 3.05% | 4.49%5.93% | 8.24%
Current vs 7-Day Avg -15.15% | -12.93%-17.36% | -10.54%
Prior 7-Day Eod 3.02% | 4.19%5.21% | 7.62%
Current vs 7-Day Eod -14.13% | -6.74%-5.85% | -3.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Prior 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.90% | 25.52%
Calls: 38.93% | 24.69%
Puts: 32.87% | 26.34%
Current vs 7-Day Avg +45.53% | -21.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.44M). Light premium activity with dollar volume down 58% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 100% - 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 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 8.6%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Aug 21104.80111.60$108.206.3%10.9862
$480.00Sep 491.6097.90$94.756.6%10.97--
$530.00Aug 2843.6046.60$45.106.7%10.8822
$520.00Aug 750.5054.50$52.507.6%20.97--
$500.00Aug 2171.3077.00$74.157.7%10.97558
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Aug 2113.4014.70$14.059.3%850.5420
$560.00Aug 217.007.70$7.359.5%300.35387
$635.00Sep 460.5066.60$63.559.6%20.911

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. 69 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Aug 21104.80111.60$108.206.3%10.9862
$520.00Aug 750.5054.50$52.507.6%20.97--
$480.00Sep 491.6097.90$94.756.6%10.97--
$500.00Aug 2171.3077.00$74.157.7%10.97558
$537.50Aug 733.6038.50$36.0513.6%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 745.1051.40$48.2513.1%201.0012
$635.00Sep 460.5066.60$63.559.6%20.911
$605.00Aug 1430.9036.30$33.6016.1%20.88--
$592.50Aug 719.2023.90$21.5521.8%20.86--
$602.50Aug 1428.7034.40$31.5518.1%20.86--

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 4.0K, top 273)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 70.450.95$0.7071.4%2240.08652
$620.00Aug 211.251.90$1.5841.1%1430.10511
$600.00Aug 141.752.80$2.2846.1%1220.1697
$610.00Aug 70.150.40$0.2889.3%1100.04197
$590.00Aug 71.102.05$1.5860.1%900.16187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 140.451.10$0.7883.3%2730.0678
$555.00Aug 142.904.30$3.6038.9%1760.247
$555.00Aug 70.851.85$1.3574.1%1490.15195
$575.00Aug 2113.4014.70$14.059.3%850.5420
$460.00Sep 40.001.25$0.63198.4%800.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 51.7%, max 240.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 7Aug 2185.5%29.1%194.0%1053
$645.00Aug 7Aug 2880.5%29.8%169.9%617
$525.00Aug 7Sep 468.0%26.7%154.6%11--
$530.00Aug 7Aug 2862.4%26.7%133.5%271
$630.00Aug 7Sep 458.5%25.2%132.2%4637
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 7Sep 4106.3%31.2%240.1%1330
$505.00Aug 7Aug 2889.9%28.8%211.7%2--
$515.00Aug 7Aug 2879.0%27.7%184.8%39204
$530.00Aug 7Aug 2862.4%26.7%133.5%10119
$465.00Aug 7Aug 2198.6%47.2%108.8%2289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 110.11, avg 9.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$625.00$640.00Aug 21$0.29$14.71$0.2950.72$625.29
$670.00$680.00Aug 7$0.31$9.69$0.3131.26$670.31
$630.00$660.00Sep 4$0.95$29.05$0.9530.58$630.95
$615.00$620.00Sep 4$0.18$4.82$0.1826.78$615.18
$607.50$610.00Aug 7$0.12$2.38$0.1219.83$607.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$460.00Sep 4$0.27$29.73$0.27110.11$489.73
$505.00$470.00Aug 28$0.32$34.68$0.32108.37$504.68
$500.00$460.00Sep 11$0.60$39.40$0.6065.67$499.40
$520.00$510.00Aug 21$0.23$9.77$0.2342.48$519.77
$530.00$525.00Aug 21$0.12$4.88$0.1240.67$529.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 35.84, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$465.00$500.00Aug 21$34.05$34.05$0.9535.84$499.05
$510.00$525.00Aug 21$14.50$14.50$0.5029.00$524.50
$512.50$515.00Aug 7$2.40$2.40$0.1024.00$514.90
$525.00$530.00Aug 7$4.80$4.80$0.2024.00$529.80
$550.00$555.00Aug 7$4.75$4.75$0.2519.00$554.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$592.50Aug 7$26.70$26.70$0.8033.37$593.30
$635.00$595.00Sep 4$34.10$34.10$5.905.78$600.90
$600.00$592.50Aug 14$6.25$6.25$1.255.00$593.75
$605.00$602.50Aug 14$2.05$2.05$0.454.56$602.95
$592.50$577.50Aug 7$11.50$11.50$3.503.29$581.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $2.28, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$625.00Aug 7Aug 14$0.3335.2%28.1%
$530.00Aug 7Aug 14$0.4562.4%28.8%
$650.00Aug 7Aug 14$0.4585.5%54.0%
$640.00Aug 7Aug 21$0.5550.7%30.1%
$525.00Aug 7Aug 14$0.8568.0%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Aug 28$0.1542.2%38.3%
$460.00Aug 21Aug 28$0.2846.7%43.8%
$520.00Aug 7Aug 14$0.3047.2%32.4%
$500.00Aug 7Aug 21$0.4253.2%32.7%
$510.00Aug 7Aug 21$0.5244.0%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.34% of stock, avg 6.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 7$7.50$5.85$13.35$556.65$583.352.34%
$567.50Aug 7$8.90$4.65$13.55$553.95$581.052.37%
$572.50Aug 7$6.30$7.30$13.60$558.90$586.102.38%
$575.00Aug 7$5.00$8.70$13.70$561.30$588.702.40%
$565.00Aug 7$10.75$3.55$14.30$550.70$579.302.50%
$577.50Aug 7$4.55$10.05$14.60$562.90$592.102.56%
$560.00Aug 7$14.55$2.35$16.90$543.10$576.902.96%
$557.50Aug 7$15.70$1.67$17.37$540.13$574.873.04%
$555.00Aug 7$18.50$1.35$19.85$535.15$574.853.48%
$570.00Aug 14$11.70$9.45$21.15$548.85$591.153.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.89% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$560.00Aug 7$2.75$2.35$5.10$554.90$587.60
$582.50$562.50Aug 7$2.75$3.00$5.75$556.75$588.25
$580.00$560.00Aug 7$3.55$2.35$5.90$554.10$585.90
$615.00$535.00Aug 28$3.18$2.68$5.86$529.14$620.86
$582.50$565.00Aug 7$2.75$3.55$6.30$558.70$588.80
$580.00$562.50Aug 7$3.55$3.00$6.55$555.95$586.55
$577.50$560.00Aug 7$4.55$2.35$6.90$553.10$584.40
$580.00$565.00Aug 7$3.55$3.55$7.10$557.90$587.10
$605.00$535.00Aug 28$4.60$2.68$7.28$527.72$612.28
$575.00$560.00Aug 7$5.00$2.35$7.35$552.65$582.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 49.00, avg credit $5.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/475510/525Aug 21$14.70$0.3049.00$460.30$524.70
460/465510/525Aug 21$14.65$0.3541.86$450.35$524.65
520/530540/548Aug 7$9.72$0.2834.71$520.28$549.72
540/545550/555Aug 14$4.80$0.2024.00$540.20$554.80
510/515548/550Aug 7$4.60$0.4011.50$510.40$552.10
562/565568/570Aug 14$2.30$0.2011.50$562.70$569.80
470/475525/530Aug 21$4.60$0.4011.50$470.40$529.60
500/505548/550Aug 7$4.57$0.4310.63$500.43$552.07
510/515538/540Aug 7$4.55$0.4510.11$510.45$542.05
460/465525/530Aug 21$4.55$0.4510.11$460.45$529.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$595.00$600.00Aug 21$0.10$4.9049.00
$600.00$602.50$605.00Aug 7$0.06$2.4440.67
$607.50$610.00$612.50Aug 7$0.07$2.4334.71
$565.00$570.00$575.00Aug 21$0.15$4.8532.33
$605.00$610.00$615.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$485.00$490.00Aug 21$0.09$4.9154.56
$520.00$525.00$530.00Aug 14$0.10$4.9049.00
$570.00$572.50$575.00Aug 14$0.05$2.4549.00
$510.00$515.00$520.00Aug 28$0.10$4.9049.00
$535.00$545.00$555.00Aug 28$0.33$9.6729.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-0.03, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$525.001:2Sep 4-$10.05$34.95
$630.00$660.001:2Sep 4-$0.27$29.73
$530.00$555.001:2Aug 28-$7.60$17.40
$615.00$630.001:2Aug 28-$0.22$14.78
$625.00$640.001:2Aug 21-$0.44$14.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$460.001:2Sep 11-$0.03$39.97
$505.00$470.001:2Aug 28-$0.16$34.84
$490.00$460.001:2Sep 4-$0.36$29.64
$505.00$475.001:2Aug 14-$3.50$26.50
$570.00$550.001:2Sep 4-$0.50$19.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.59%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Sep 4$14.800.500.7%2.59%3.30%12
$575.00Aug 28$13.100.490.7%2.29%3.00%3--
$580.00Sep 4$12.500.461.6%2.19%3.77%17--
$575.00Aug 21$10.900.470.7%1.91%2.61%27374
$590.00Sep 11$10.700.383.3%1.87%5.21%32--
$595.00Sep 11$9.100.354.2%1.59%5.80%30--
$590.00Sep 4$9.000.373.3%1.58%4.91%91
$580.00Aug 21$8.800.411.6%1.54%3.12%34623
$600.00Sep 11$7.700.315.1%1.35%6.43%130
$595.00Sep 4$7.600.334.2%1.33%5.54%2--

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 4,255
Total Puts 5,320
Put/Call Ratio 1.25
Net Difference -1,065

Prior's Put/Call Breakdown

Total Calls 9,259
Total Puts 5,802
Put/Call Ratio 0.63
Net Difference 3,457

Prior 7-Day Put/Call Summary

Total Calls 39,779
Total Puts 33,345
Average Put/Call Ratio 0.89
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