Tour v490
MA
MASTERCARD INC Class A
$571.10 +0.02%
$569.77 (-0.23%)🌙
as of 08/04 06:55 PM
(8/3 18:40) ◀
|
Tuesday, August 4, 2026 (6:55pm)
January 2026
|
▶ (8/5 18:57)
◀ 8/4 18:55 ▶

Option Volume

Detail
ℹ
Current (08/04) 4,644
Calls: 1,978 (43%)
Puts: 2,666 (57%)
Prior (08/03) 9,575
Calls: 4,255 (44%)
Puts: 5,320 (56%)
Current vs Prior -51.50%
Calls: -53.51% (Calls)
Puts: -49.89% (Puts)
Prior 7-Day Total 78,386
Calls: 41,756 (53%)
Puts: 36,630 (47%)
Prior 7-Day Average 11,198
Calls: 5,965 (53%)
Puts: 5,232 (47%)
Current vs Prior 7-Day Avg -58.53%
Calls: -66.84%
Puts: -49.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $4.97M
Calls: $3.13M (63%)
Puts: $1.84M (37%)
Prior (08/03) $9.85M
Calls: $6.44M (65%)
Puts: $3.41M (35%)
Current vs Prior -49.57%
Calls: -51.39%
Puts: -46.13%
Prior 7-Day Total $103.25M
Calls: $75.89M (74%)
Puts: $27.36M (26%)
Prior 7-Day Average $14.75M
Calls: $10.84M (74%)
Puts: $3.91M (26%)
Current vs Prior 7-Day Avg -66.33%
Calls: -71.15%
Puts: -52.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.35
Prior (08/03) 1.25
Current vs Prior +7.80%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +43.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 49,848
Calls: 28,244 (57%)
Puts: 21,604 (43%)
Prior (08/03) 55,563
Calls: 36,259 (65%)
Puts: 19,304 (35%)
Current vs Prior -10.29%
Prior 7-Day Total 550,918
Calls: 301,968 (55%)
Puts: 248,950 (45%)
Prior 7-Day Average 78,702
Calls: 43,138 (55%)
Puts: 35,564 (45%)
Current vs Prior 7-Day Avg -36.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.31% | 3.65%4.72% | 7.28%
Prior 2.59% | 3.91%4.90% | 7.37%
Current vs Prior -10.83% | -6.52%-3.77% | -1.21%
Prior 7-Day Avg 3.22% | 4.38%5.69% | 8.02%
Current vs 7-Day Avg -28.23% | -16.66%-17.08% | -9.19%
Prior 7-Day Eod 2.59% | 3.91%4.90% | 7.37%
Current vs 7-Day Eod -10.83% | -6.52%-3.77% | -1.21%
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 39.42% | 25.04%
Calls: 42.75% | 25.24%
Puts: 36.10% | 24.84%
Current vs 7-Day Avg +32.51% | -19.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.13M). Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.35 indicates protective 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 30 of results (avg 8.4%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 1469.5074.00$71.756.3%10.92--
$490.00Sep 1882.6088.10$85.356.4%40.95118
$495.00Aug 774.0079.40$76.707.0%20.932
$515.00Aug 2156.4060.80$58.607.5%60.95131
$500.00Aug 769.0074.40$71.707.5%480.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Sep 1814.6015.70$15.157.3%130.4255
$585.00Sep 1824.2026.10$25.157.6%30.5816
$580.00Sep 1821.3023.00$22.157.7%30.55261
$550.00Sep 189.4010.20$9.808.2%80.30391
$615.00Sep 1845.9050.00$47.958.6%20.795

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. 60 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 2165.1070.60$67.858.1%30.97148
$500.00Aug 769.0074.40$71.707.5%480.96--
$515.00Aug 2156.4060.80$58.607.5%60.95131
$490.00Sep 1882.6088.10$85.356.4%40.95118
$520.00Aug 2151.6055.90$53.758.0%30.94310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 716.8021.00$18.9022.2%10.902
$615.00Sep 1845.9050.00$47.958.6%20.795
$600.00Aug 2830.1035.20$32.6515.6%20.7527
$587.50Aug 1417.5021.20$19.3519.1%20.73--
$580.00Aug 79.4012.20$10.8025.9%10.71273

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 3.1K, top 258)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 141.602.45$2.0341.9%2580.15203
$605.00Aug 70.050.45$0.25160.0%1180.0447
$585.00Aug 215.707.70$6.7029.9%700.34473
$600.00Aug 213.004.00$3.5028.6%700.20807
$590.00Aug 70.651.40$1.0273.5%580.13270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 213.804.50$4.1516.9%2540.23125
$555.00Aug 70.701.70$1.2083.3%1330.14145
$555.00Aug 214.905.80$5.3516.8%1000.2824
$562.50Aug 71.553.00$2.2863.6%970.2633
$490.00Sep 181.101.50$1.3030.8%640.05687

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 55.6%, max 272.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 7Sep 1189.6%27.5%226.0%96--
$655.00Aug 7Sep 1886.3%26.8%222.1%178
$645.00Aug 7Sep 1179.8%25.3%215.3%117
$525.00Aug 7Sep 1868.4%25.5%168.2%529
$650.00Aug 7Sep 1851.9%26.0%100.0%8--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Aug 7Sep 18118.7%31.9%272.1%3630
$470.00Aug 7Sep 18103.9%30.2%243.7%8645
$500.00Aug 7Sep 1189.6%27.5%226.0%4--
$505.00Aug 7Sep 1874.4%26.7%178.2%18397
$465.00Aug 7Sep 1881.6%31.8%156.4%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 67.18, avg 8.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$615.00$630.00Aug 7$0.40$14.60$0.4036.50$615.40
$630.00$640.00Aug 21$0.28$9.72$0.2834.71$630.28
$617.50$630.00Aug 14$0.38$12.12$0.3831.89$617.88
$670.00$680.00Aug 7$0.35$9.65$0.3527.57$670.35
$635.00$645.00Sep 11$0.35$9.65$0.3527.57$635.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$465.00Aug 21$0.22$14.78$0.2267.18$479.78
$485.00$480.00Sep 18$0.10$4.90$0.1049.00$484.90
$500.00$485.00Aug 28$0.37$14.63$0.3739.54$499.63
$525.00$520.00Aug 14$0.13$4.87$0.1337.46$524.87
$520.00$515.00Aug 21$0.13$4.87$0.1337.46$519.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 32.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$515.00$520.00Aug 21$4.85$4.85$0.1532.33$519.85
$525.00$550.00Aug 7$24.05$24.05$0.9525.32$549.05
$500.00$532.50Aug 14$30.95$30.95$1.5519.97$530.95
$520.00$530.00Aug 21$9.40$9.40$0.6015.67$529.40
$505.00$515.00Aug 21$9.25$9.25$0.7512.33$514.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$580.00Aug 7$8.10$8.10$1.904.26$581.90
$587.50$585.00Aug 14$1.95$1.95$0.553.55$585.55
$615.00$585.00Sep 18$22.80$22.80$7.203.17$592.20
$600.00$585.00Aug 28$11.00$11.00$4.002.75$589.00
$575.00$570.00Aug 28$3.35$3.35$1.652.03$571.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $2.64, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$615.00Aug 7Aug 14$0.2546.9%28.3%
$630.00Aug 7Aug 14$0.2740.4%30.5%
$650.00Aug 7Aug 21$0.2751.9%29.4%
$610.00Aug 7Aug 14$0.7736.5%27.9%
$640.00Aug 21Sep 4$0.9328.3%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 7Sep 18$0.15118.7%31.9%
$465.00Aug 7Aug 21$0.2581.6%44.5%
$520.00Aug 14Aug 21$0.2833.6%28.0%
$525.00Aug 14Aug 21$0.3732.1%27.2%
$470.00Aug 7Sep 18$0.38103.9%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.06% of stock, avg 6.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 7$6.95$4.80$11.75$558.25$581.752.06%
$572.50Aug 7$5.50$6.25$11.75$560.75$584.252.06%
$565.00Aug 7$9.95$3.18$13.13$551.87$578.132.30%
$580.00Aug 7$2.90$10.80$13.70$566.30$593.702.40%
$562.50Aug 7$11.80$2.28$14.08$548.42$576.582.47%
$560.00Aug 7$13.85$1.90$15.75$544.25$575.752.76%
$555.00Aug 7$18.20$1.20$19.40$535.60$574.403.40%
$572.50Aug 14$9.80$9.90$19.70$552.80$592.203.45%
$590.00Aug 7$1.02$18.90$19.92$570.08$609.923.49%
$570.00Aug 14$10.95$9.00$19.95$550.05$589.953.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.63% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$585.00$560.00Aug 7$1.67$1.90$3.57$556.43$588.57
$585.00$562.50Aug 7$1.67$2.28$3.95$558.55$588.95
$582.50$560.00Aug 7$2.20$1.90$4.10$555.90$586.60
$582.50$562.50Aug 7$2.20$2.28$4.48$558.02$586.98
$645.00$520.00Sep 11$1.55$2.88$4.43$515.57$649.43
$580.00$560.00Aug 7$2.90$1.90$4.80$555.20$584.80
$635.00$520.00Sep 11$1.90$2.88$4.78$515.22$639.78
$585.00$565.00Aug 7$1.67$3.18$4.85$560.15$589.85
$580.00$562.50Aug 7$2.90$2.28$5.18$557.32$585.18
$582.50$565.00Aug 7$2.20$3.18$5.38$559.62$587.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 165.67, avg credit $4.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
490/500525/550Aug 7$24.85$0.15165.67$475.15$549.85
465/470525/550Aug 7$24.32$0.6835.76$445.68$549.32
465/470550/555Aug 7$4.82$0.1826.78$465.18$554.82
510/515520/530Aug 21$9.57$0.4322.26$505.43$529.57
535/540545/550Aug 14$4.78$0.2221.73$535.22$549.78
505/510520/530Aug 21$9.55$0.4521.22$500.45$529.55
540/545550/555Aug 7$4.75$0.2519.00$540.25$554.75
550/552560/562Aug 7$2.37$0.1318.23$550.13$562.37
558/560562/565Aug 7$2.37$0.1318.23$557.63$564.87
548/550558/560Aug 21$2.35$0.1515.67$547.65$559.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Sep 18$0.05$4.9599.00
$530.00$540.00$550.00Aug 21$0.15$9.8565.67
$625.00$630.00$635.00Sep 18$0.08$4.9261.50
$615.00$620.00$625.00Sep 18$0.10$4.9049.00
$600.00$605.00$610.00Aug 7$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$505.00$510.00Aug 7$0.07$4.9370.43
$515.00$520.00$525.00Aug 21$0.09$4.9154.56
$530.00$535.00$540.00Sep 18$0.10$4.9049.00
$570.00$575.00$580.00Sep 18$0.10$4.9049.00
$530.00$535.00$540.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-4.55, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$540.001:2Sep 11-$4.55$35.45
$540.00$570.001:2Sep 11-$0.50$29.50
$500.00$532.501:2Aug 14-$9.85$22.65
$555.00$575.001:2Sep 4-$3.75$16.25
$575.00$590.001:2Aug 28-$1.10$13.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$490.001:2Aug 14-$1.99$28.01
$615.00$585.001:2Sep 18-$2.35$27.65
$565.00$545.001:2Sep 11-$0.55$19.45
$490.00$475.001:2Aug 7-$0.03$14.97
$480.00$465.001:2Aug 21-$0.06$14.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 3.13%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Sep 18$17.900.490.7%3.13%3.82%10150
$580.00Sep 18$16.000.461.6%2.80%4.36%6678
$575.00Sep 4$13.800.490.7%2.42%3.10%1--
$585.00Sep 18$13.800.422.4%2.42%4.85%3189
$575.00Aug 28$12.000.480.7%2.10%2.78%1--
$590.00Sep 18$11.800.383.3%2.07%5.38%7682
$580.00Sep 4$11.500.441.6%2.01%3.57%224
$595.00Sep 18$10.600.354.2%1.86%6.04%3132
$575.00Aug 21$10.500.470.7%1.84%2.52%30374
$572.50Aug 14$8.800.490.2%1.54%1.79%131

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 1,978
Total Puts 2,666
Put/Call Ratio 1.35
Net Difference -688

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 41,756
Total Puts 36,630
Average Put/Call Ratio 0.94
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