Tour v492
MA
MASTERCARD INC Class A
$570.48 -0.11%
$571.25 (+0.14%)🌙
as of 08/05 06:57 PM
(8/4 18:55) ◀
|
Wednesday, August 5, 2026 (6:57pm)
January 2026
|
▶ (8/6 18:55)
◀ 8/5 18:57 ▶

Option Volume

Detail
ℹ
Current (08/05) 5,316
Calls: 2,834 (53%)
Puts: 2,482 (47%)
Prior (08/04) 4,644
Calls: 1,978 (43%)
Puts: 2,666 (57%)
Current vs Prior +14.47%
Calls: +43.28% (Calls)
Puts: -6.90% (Puts)
Prior 7-Day Total 75,269
Calls: 39,822 (53%)
Puts: 35,447 (47%)
Prior 7-Day Average 10,752
Calls: 5,688 (53%)
Puts: 5,063 (47%)
Current vs Prior 7-Day Avg -50.56%
Calls: -50.18%
Puts: -50.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $7.75M
Calls: $4.78M (62%)
Puts: $2.97M (38%)
Prior (08/04) $4.97M
Calls: $3.13M (63%)
Puts: $1.84M (37%)
Current vs Prior +56.08%
Calls: +52.91%
Puts: +61.48%
Prior 7-Day Total $100.57M
Calls: $73.73M (73%)
Puts: $26.84M (27%)
Prior 7-Day Average $14.37M
Calls: $10.53M (73%)
Puts: $3.83M (27%)
Current vs Prior 7-Day Avg -46.04%
Calls: -54.58%
Puts: -22.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.88
Prior (08/04) 1.35
Current vs Prior -35.02%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -11.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 52,884
Calls: 31,597 (60%)
Puts: 21,287 (40%)
Prior (08/04) 49,848
Calls: 28,244 (57%)
Puts: 21,604 (43%)
Current vs Prior +6.09%
Prior 7-Day Total 551,724
Calls: 306,650 (56%)
Puts: 245,074 (44%)
Prior 7-Day Average 78,817
Calls: 43,807 (56%)
Puts: 35,010 (44%)
Current vs Prior 7-Day Avg -32.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.95% | 3.29%4.36% | 6.81%
Prior 2.31% | 3.65%4.72% | 7.28%
Current vs Prior -15.44% | -9.97%-7.51% | -6.51%
Prior 7-Day Avg 2.93% | 4.13%5.44% | 7.83%
Current vs 7-Day Avg -33.20% | -20.51%-19.78% | -12.99%
Prior 7-Day Eod 2.31% | 3.65%4.72% | 7.28%
Current vs 7-Day Eod -15.44% | -9.97%-7.51% | -6.51%
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 42.95% | 24.57%
Calls: 46.57% | 25.79%
Puts: 39.33% | 23.34%
Current vs 7-Day Avg +21.63% | -17.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.78M). Elevated premium activity with dollar volume up 56% vs prior. P/C ratio dropping 35% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 12 of results (avg 8.8%, best 7.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 1469.1074.40$71.757.4%10.922
$510.00Aug 1459.3064.30$61.808.1%10.912
$575.00Sep 1816.5017.90$17.208.1%180.48148
$505.00Aug 2865.4071.20$68.308.5%20.94--
$580.00Sep 1814.3015.60$14.958.7%300.44674
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1820.9022.80$21.858.7%170.56259
$555.00Sep 1810.2011.20$10.709.3%10.34--

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. 57 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 1439.9044.90$42.4011.8%20.9618
$550.00Aug 719.8023.50$21.6517.1%60.94--
$505.00Aug 2865.4071.20$68.308.5%20.94--
$535.00Aug 1435.4039.40$37.4010.7%10.93--
$537.50Aug 1433.0037.00$35.0011.4%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Aug 721.9026.30$24.1018.3%20.94--
$595.00Aug 2124.3028.70$26.5016.6%50.797
$580.00Aug 1411.8015.10$13.4524.5%10.6515
$575.00Aug 75.708.50$7.1039.4%20.64--
$590.00Sep 1826.2029.20$27.7010.8%10.6444

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 2.3K, top 151)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00Sep 181.052.00$1.5362.1%1510.0720
$560.00Aug 1413.9016.80$15.3518.9%930.7033
$590.00Aug 70.400.75$0.5761.4%790.09280
$570.00Aug 2111.1013.60$12.3520.2%440.53267
$645.00Aug 210.050.45$0.25160.0%430.0244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 140.050.90$0.48177.1%520.0450
$575.00Sep 1817.7020.10$18.9012.7%470.5296
$565.00Aug 71.602.95$2.2859.2%450.31142
$550.00Aug 141.652.25$1.9530.8%420.16212
$560.00Sep 1811.1013.50$12.3019.5%360.39290

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 59.6%, max 310.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$655.00Aug 7Sep 18106.6%26.0%310.7%16725
$645.00Aug 7Sep 18100.1%25.0%300.5%315
$660.00Aug 7Sep 18107.5%27.9%285.5%23101
$530.00Aug 7Sep 1888.0%23.7%270.7%9320
$630.00Aug 7Sep 1851.0%25.6%99.1%366
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 7Sep 1875.9%27.3%177.7%17720
$470.00Aug 14Sep 1884.6%31.0%172.6%4655
$500.00Aug 7Sep 1866.7%26.9%148.2%16125
$535.00Aug 7Sep 1855.7%23.7%135.5%7119
$475.00Aug 7Aug 2190.1%44.0%104.8%15470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 207.33, avg 11.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$605.00$630.00Aug 7$0.12$24.88$0.12207.33$605.12
$645.00$655.00Aug 7$0.13$9.87$0.1375.92$645.13
$635.00$640.00Aug 21$0.10$4.90$0.1049.00$635.10
$635.00$660.00Aug 28$0.57$24.43$0.5742.86$635.57
$605.00$620.00Aug 14$0.35$14.65$0.3541.86$605.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$515.00$500.00Aug 21$0.18$14.82$0.1882.33$514.82
$515.00$505.00Aug 14$0.13$9.87$0.1375.92$514.87
$535.00$500.00Aug 7$0.50$34.50$0.5069.00$534.50
$490.00$470.00Sep 18$0.36$19.64$0.3654.56$489.64
$545.00$540.00Aug 7$0.10$4.90$0.1049.00$544.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 39.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$550.00Aug 14$9.75$9.75$0.2539.00$549.75
$510.00$530.00Aug 14$19.40$19.40$0.6032.33$529.40
$535.00$537.50Aug 14$2.40$2.40$0.1024.00$537.40
$550.00$555.00Aug 7$4.75$4.75$0.2519.00$554.75
$537.50$540.00Aug 14$2.35$2.35$0.1515.67$539.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$595.00$575.00Aug 7$17.00$17.00$3.005.67$578.00
$595.00$575.00Aug 21$13.95$13.95$6.052.31$581.05
$585.00$580.00Sep 18$3.35$3.35$1.652.03$581.65
$537.50$535.00Aug 7$1.62$1.62$0.881.84$535.88
$570.00$567.50Aug 21$1.60$1.60$0.901.78$568.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $2.48, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$635.00Aug 21Aug 28$0.5228.4%27.4%
$625.00Aug 14Aug 21$0.5829.5%27.3%
$630.00Aug 7Aug 21$0.6051.0%27.6%
$540.00Aug 14Aug 21$0.7026.7%25.3%
$605.00Aug 7Aug 14$0.7840.6%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Aug 7Aug 14$0.2555.7%28.2%
$510.00Sep 4Sep 11$0.2527.1%25.6%
$490.00Aug 7Aug 28$0.4575.9%32.0%
$540.00Aug 7Aug 14$0.8239.9%26.7%
$530.00Aug 14Aug 21$0.9028.0%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.72% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 7$5.25$4.55$9.80$560.20$579.801.72%
$575.00Aug 7$3.03$7.10$10.13$564.87$585.131.78%
$565.00Aug 7$8.45$2.28$10.73$554.27$575.731.88%
$570.00Aug 14$9.20$8.00$17.20$552.80$587.203.02%
$575.00Aug 14$6.80$10.40$17.20$557.80$592.203.02%
$555.00Aug 7$16.90$0.70$17.60$537.40$572.603.09%
$580.00Aug 14$5.25$13.45$18.70$561.30$598.703.28%
$565.00Aug 14$12.45$6.40$18.85$546.15$583.853.30%
$560.00Aug 14$15.35$4.30$19.65$540.35$579.653.44%
$567.50Aug 21$12.85$8.75$21.60$545.90$589.103.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.43% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$560.00Aug 7$1.15$1.30$2.45$557.55$584.95
$582.50$562.50Aug 7$1.15$1.73$2.88$559.62$585.38
$580.00$560.00Aug 7$1.83$1.30$3.13$556.87$583.13
$577.50$560.00Aug 7$2.08$1.30$3.38$556.62$580.88
$582.50$565.00Aug 7$1.15$2.28$3.43$561.57$585.93
$580.00$562.50Aug 7$1.83$1.73$3.56$558.94$583.56
$577.50$562.50Aug 7$2.08$1.73$3.81$558.69$581.31
$580.00$565.00Aug 7$1.83$2.28$4.11$560.89$584.11
$582.50$567.50Aug 7$1.15$3.13$4.28$563.22$586.78
$575.00$560.00Aug 7$3.03$1.30$4.33$555.67$579.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 82.33, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
505/515540/550Aug 14$9.88$0.1282.33$505.12$549.88
540/545550/555Aug 7$4.85$0.1532.33$540.15$554.85
535/538565/570Aug 7$4.82$0.1826.78$532.68$569.82
510/515525/535Sep 11$9.45$0.5517.18$505.55$534.45
515/520525/535Sep 11$9.35$0.6514.38$510.65$534.35
500/510525/535Sep 11$9.33$0.6713.93$500.67$534.33
535/538580/582Aug 7$2.30$0.2011.50$535.20$582.30
550/555570/575Aug 21$4.50$0.509.00$550.50$574.50
555/560565/570Aug 28$4.50$0.509.00$555.50$569.50
555/560570/575Aug 21$4.45$0.558.09$555.55$574.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$565.00$570.00$575.00Sep 18$0.05$4.9599.00
$605.00$610.00$615.00Sep 18$0.05$4.9599.00
$575.00$580.00$585.00Aug 21$0.10$4.9049.00
$585.00$590.00$595.00Aug 21$0.10$4.9049.00
$625.00$630.00$635.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$515.00$530.00Aug 21$0.42$14.5834.71
$550.00$555.00$560.00Sep 18$0.15$4.8532.33
$555.00$560.00$565.00Sep 18$0.15$4.8532.33
$565.00$570.00$575.00Sep 18$0.15$4.8532.33
$557.50$560.00$562.50Aug 7$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-2.15, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$550.001:2Aug 7-$1.70$18.30
$570.00$590.001:2Sep 11-$1.75$18.25
$605.00$620.001:2Aug 14-$0.23$14.77
$630.00$645.001:2Aug 7-$1.63$13.37
$545.00$565.001:2Sep 18-$8.90$11.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$475.001:2Aug 14-$2.15$22.85
$520.00$500.001:2Sep 18-$0.36$19.64
$490.00$470.001:2Sep 18-$0.41$19.59
$490.00$475.001:2Aug 7-$0.03$14.97
$530.00$515.001:2Aug 21-$0.15$14.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 2.89%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Sep 18$16.500.480.8%2.89%3.68%18148
$580.00Sep 18$14.300.441.7%2.51%4.18%30674
$575.00Sep 4$12.300.470.8%2.16%2.95%102
$585.00Sep 18$12.300.402.5%2.16%4.70%3189
$575.00Aug 28$10.700.460.8%1.88%2.67%2--
$590.00Sep 18$10.700.363.4%1.88%5.30%7687
$580.00Sep 4$10.200.421.7%1.79%3.46%1--
$595.00Sep 18$9.100.334.3%1.60%5.89%13132
$575.00Aug 21$8.700.450.8%1.53%2.32%34379
$590.00Sep 11$8.700.353.4%1.53%4.95%216

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 2,834
Total Puts 2,482
Put/Call Ratio 0.88
Net Difference 352

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 39,822
Total Puts 35,447
Average Put/Call Ratio 0.99
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