Tour v492
MA
MASTERCARD INC Class A
$575.95 +0.96%
$574.00 (-0.34%)🌙
as of 08/06 06:55 PM
(8/5 18:57) ◀
|
Thursday, August 6, 2026 (6:55pm)
January 2026
|
▶
◀ 8/6 18:55

Option Volume

Detail
ℹ
Current (08/06) 6,108
Calls: 4,112 (67%)
Puts: 1,996 (33%)
Prior (08/05) 5,316
Calls: 2,834 (53%)
Puts: 2,482 (47%)
Current vs Prior +14.90%
Calls: +45.10% (Calls)
Puts: -19.58% (Puts)
Prior 7-Day Total 71,129
Calls: 37,652 (53%)
Puts: 33,477 (47%)
Prior 7-Day Average 10,161
Calls: 5,378 (53%)
Puts: 4,782 (47%)
Current vs Prior 7-Day Avg -39.89%
Calls: -23.55%
Puts: -58.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $6.24M
Calls: $4.46M (71%)
Puts: $1.78M (29%)
Prior (08/05) $7.75M
Calls: $4.78M (62%)
Puts: $2.97M (38%)
Current vs Prior -19.53%
Calls: -6.84%
Puts: -39.98%
Prior 7-Day Total $96.27M
Calls: $69.27M (72%)
Puts: $27.00M (28%)
Prior 7-Day Average $13.75M
Calls: $9.90M (72%)
Puts: $3.86M (28%)
Current vs Prior 7-Day Avg -54.64%
Calls: -54.97%
Puts: -53.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.49
Prior (08/05) 0.88
Current vs Prior -44.58%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -50.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 54,255
Calls: 33,025 (61%)
Puts: 21,230 (39%)
Prior (08/05) 52,884
Calls: 31,597 (60%)
Puts: 21,287 (40%)
Current vs Prior +2.59%
Prior 7-Day Total 544,221
Calls: 302,679 (56%)
Puts: 241,542 (44%)
Prior 7-Day Average 77,745
Calls: 43,239 (56%)
Puts: 34,506 (44%)
Current vs Prior 7-Day Avg -30.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.43% | 2.88%4.05% | 6.41%
Prior 1.95% | 3.29%4.36% | 6.81%
Current vs Prior -26.89% | -12.31%-7.11% | -5.92%
Prior 7-Day Avg 2.64% | 3.91%5.20% | 7.60%
Current vs 7-Day Avg -45.81% | -26.36%-21.99% | -15.66%
Prior 7-Day Eod 1.95% | 3.29%4.36% | 6.81%
Current vs 7-Day Eod -26.89% | -12.31%-7.11% | -5.92%
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 46.48% | 24.09%
Calls: 50.40% | 26.33%
Puts: 42.56% | 21.84%
Current vs 7-Day Avg +12.40% | -16.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.46M). Extreme bullish P/C ratio of 0.49 - heavy call buying (4,112 calls vs 1,996 puts). P/C ratio dropping 45% - sentiment shifting bullish. Call-heavy open interest (33,025 calls vs 21,230 puts) suggests bullish positioning.

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 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 2 of results (avg 9.5%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 757.3062.70$60.009.0%10.9090
$525.00Sep 1852.3057.80$55.0510.0%20.89--
PUTS (0)
No puts meet the criteria

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. 63 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2153.8060.60$57.2011.9%11.00307
$550.00Aug 722.3029.60$25.9528.1%70.9883
$545.00Aug 727.3034.10$30.7022.1%10.9740
$525.00Aug 2148.6054.10$51.3510.7%50.97203
$520.00Aug 2854.2060.50$57.3511.0%30.9618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2842.4048.50$45.4513.4%20.901
$620.00Sep 442.7049.00$45.8513.7%20.88--
$587.50Aug 1411.9017.30$14.6037.0%10.731
$600.00Sep 1828.9033.90$31.4015.9%10.70--
$582.50Aug 1410.1013.40$11.7528.1%30.64--

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 4.2K, top 479)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Aug 210.300.60$0.4566.7%4790.0477
$630.00Sep 182.053.70$2.8857.3%3480.13450
$630.00Sep 111.203.20$2.2090.9%3370.111
$600.00Aug 140.502.00$1.25120.0%1640.12417
$575.00Aug 72.255.60$3.9385.2%1150.57208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 216.709.10$7.9030.4%970.41128
$550.00Aug 211.902.55$2.2229.3%460.16341
$490.00Aug 210.000.20$0.10200.0%410.01572
$575.00Sep 1813.9018.20$16.0526.8%350.49117
$555.00Aug 70.000.50$0.25200.0%290.05173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 64.7%, max 278.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$545.00Aug 7Aug 2860.8%20.5%195.7%3149
$550.00Aug 7Aug 2847.4%21.7%118.6%37101
$600.00Aug 7Sep 1848.7%22.6%115.8%35864
$555.00Aug 7Sep 1844.9%21.2%112.0%3--
$560.00Aug 7Sep 1836.9%19.8%86.4%13118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Aug 7Sep 1881.1%21.4%278.4%526
$500.00Aug 7Sep 18103.0%27.3%277.5%30786
$542.50Aug 7Aug 2170.4%23.6%198.1%1571
$520.00Aug 14Sep 1867.3%23.1%191.4%32296
$545.00Aug 7Sep 1860.8%21.4%184.5%694

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 99.00, avg 9.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$635.00Aug 21$0.12$4.88$0.1240.67$630.12
$615.00$620.00Aug 21$0.15$4.85$0.1532.33$615.15
$600.00$607.50Aug 7$0.27$7.23$0.2726.78$600.27
$635.00$640.00Sep 4$0.18$4.82$0.1826.78$635.18
$660.00$665.00Aug 7$0.20$4.80$0.2024.00$660.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Aug 21$0.10$9.90$0.1099.00$519.90
$500.00$490.00Aug 21$0.15$9.85$0.1565.67$499.85
$510.00$495.00Aug 28$0.30$14.70$0.3049.00$509.70
$480.00$470.00Sep 18$0.22$9.78$0.2244.45$479.78
$555.00$550.00Aug 7$0.12$4.88$0.1240.67$554.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 27.57, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$525.00$535.00Aug 21$9.65$9.65$0.3527.57$534.65
$545.00$550.00Aug 7$4.75$4.75$0.2519.00$549.75
$520.00$540.00Aug 28$18.85$18.85$1.1516.39$538.85
$515.00$532.50Aug 7$16.45$16.45$1.0515.67$531.45
$565.00$567.50Aug 7$2.30$2.30$0.2011.50$567.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$582.50$580.00Aug 14$1.85$1.85$0.652.85$580.65
$600.00$590.00Sep 18$7.25$7.25$2.752.64$592.75
$620.00$570.00Sep 4$34.85$34.85$15.152.30$585.15
$577.50$575.00Aug 14$1.60$1.60$0.901.78$575.90
$620.00$550.00Aug 28$41.95$41.95$28.051.50$578.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.95, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Aug 21Aug 28$0.1527.8%27.1%
$640.00Aug 28Sep 4$0.2726.1%23.9%
$620.00Aug 14Aug 21$0.3029.0%23.8%
$615.00Aug 14Aug 21$0.3827.3%22.7%
$607.50Aug 7Aug 14$0.5441.9%24.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 21Aug 28$0.3033.2%33.0%
$545.00Aug 7Aug 14$0.3760.8%24.8%
$620.00Aug 28Sep 4$0.4023.2%22.2%
$540.00Aug 7Aug 14$0.4250.9%26.4%
$510.00Aug 21Aug 28$0.4530.9%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.13% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Aug 7$3.93$2.55$6.48$568.52$581.481.13%
$572.50Aug 7$4.70$1.88$6.58$565.92$579.081.14%
$570.00Aug 7$6.60$0.95$7.55$562.45$577.551.31%
$567.50Aug 7$8.75$0.63$9.38$558.12$576.881.63%
$565.00Aug 7$11.05$0.40$11.45$553.55$576.451.99%
$575.00Aug 14$8.05$6.95$15.00$560.00$590.002.60%
$570.00Aug 14$10.75$4.55$15.30$554.70$585.302.66%
$580.00Aug 14$5.55$9.90$15.45$564.55$595.452.68%
$560.00Aug 7$15.40$0.28$15.68$544.32$575.682.72%
$567.50Aug 14$12.30$3.75$16.05$551.45$583.552.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.24% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$567.50Aug 7$0.77$0.63$1.40$566.10$583.90
$582.50$570.00Aug 7$0.77$0.95$1.72$568.28$584.22
$580.00$567.50Aug 7$1.40$0.63$2.03$565.47$582.03
$580.00$570.00Aug 7$1.40$0.95$2.35$567.65$582.35
$635.00$525.00Sep 4$1.18$1.42$2.60$522.40$637.60
$582.50$572.50Aug 7$0.77$1.88$2.65$569.85$585.15
$577.50$567.50Aug 7$2.42$0.63$3.05$564.45$580.55
$622.50$567.50Aug 7$2.55$0.63$3.18$564.32$625.68
$580.00$572.50Aug 7$1.40$1.88$3.28$569.22$583.28
$582.50$575.00Aug 7$0.77$2.55$3.32$571.68$585.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 49.00, avg credit $4.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
490/500525/535Aug 21$9.80$0.2049.00$490.20$534.80
525/530535/540Sep 18$4.88$0.1240.67$525.12$539.88
510/520525/535Aug 21$9.75$0.2539.00$510.25$534.75
495/510520/540Aug 28$19.15$0.8522.53$490.85$539.15
552/555562/565Aug 21$2.39$0.1121.73$552.61$564.89
542/545550/555Aug 14$4.75$0.2519.00$540.25$554.75
490/495535/540Sep 18$4.72$0.2816.86$490.28$539.72
542/545560/565Aug 14$4.70$0.3015.67$540.30$564.70
560/562565/568Aug 21$2.35$0.1515.67$560.15$567.35
540/542560/565Aug 7$4.67$0.3314.15$537.83$564.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$595.00$600.00$605.00Sep 18$0.05$4.9599.00
$600.00$605.00$610.00Sep 18$0.05$4.9599.00
$565.00$570.00$575.00Aug 28$0.10$4.9049.00
$602.50$605.00$607.50Aug 14$0.07$2.4334.71
$575.00$580.00$585.00Sep 18$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$525.00$530.00Aug 21$0.10$4.9049.00
$540.00$545.00$550.00Sep 18$0.10$4.9049.00
$562.50$565.00$567.50Aug 7$0.06$2.4440.67
$515.00$520.00$525.00Sep 18$0.14$4.8634.71
$565.00$567.50$570.00Aug 7$0.09$2.4126.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-5.95, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$622.50$660.001:2Aug 7-$5.95$31.55
$600.00$620.001:2Sep 11-$0.41$19.59
$620.00$635.001:2Sep 4-$0.21$14.79
$607.50$622.501:2Aug 7-$5.07$9.93
$640.00$650.001:2Sep 18-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$510.001:2Aug 28-$0.02$24.98
$535.00$502.501:2Aug 7-$8.20$24.30
$500.00$475.001:2Aug 7-$8.47$16.53
$510.00$495.001:2Aug 28-$0.20$14.80
$525.00$510.001:2Sep 4-$0.48$14.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 2.60%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$15.000.470.7%2.60%3.31%102667
$585.00Sep 18$12.000.431.6%2.08%3.65%1189
$590.00Sep 18$10.900.392.4%1.89%4.33%21686
$580.00Aug 28$9.100.440.7%1.58%2.28%239
$595.00Sep 18$8.200.343.3%1.42%4.73%1--
$590.00Sep 11$7.500.362.4%1.30%3.74%217
$580.00Aug 21$7.400.440.7%1.28%1.99%9624
$600.00Sep 18$7.400.304.2%1.28%5.46%29864
$605.00Sep 18$6.200.275.0%1.08%6.12%4395
$585.00Aug 21$5.300.361.6%0.92%2.49%10536

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 4,112
Total Puts 1,996
Put/Call Ratio 0.49
Net Difference 2,116

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 37,652
Total Puts 33,477
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