MA - Options Database

MASTERCARD INC Class A

$547.44 +0.71%

$546.02 (-0.26%)🌙

as of 07/20 06:46 PM

(7/17 18:53) ◀

Monday, July 20, 2026 (6:46pm)

▶ (7/21 18:46)

◀ 7/20 18:46 ▶

Option Volume

Detail

ℹ

Current (07/20) 5,423

Calls: 3,104 (57%)

Puts: 2,319 (43%)

Prior (07/17) 8,116

Calls: 3,809 (47%)

Puts: 4,307 (53%)

Current vs Prior -33.18%

Calls: -18.51% (Calls)

Puts: -46.16% (Puts)

Prior 7-Day Total 54,563

Calls: 29,261 (54%)

Puts: 25,302 (46%)

Prior 7-Day Average 7,794

Calls: 4,180 (54%)

Puts: 3,614 (46%)

Current vs Prior 7-Day Avg -30.43%

Calls: -25.74%

Puts: -35.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $6.06M

Calls: $3.60M (59%)

Puts: $2.46M (41%)

Prior (07/17) $9.51M

Calls: $4.94M (52%)

Puts: $4.57M (48%)

Current vs Prior -36.30%

Calls: -27.19%

Puts: -46.16%

Prior 7-Day Total $55.99M

Calls: $39.13M (70%)

Puts: $16.86M (30%)

Prior 7-Day Average $8.00M

Calls: $5.59M (70%)

Puts: $2.41M (30%)

Current vs Prior 7-Day Avg -24.30%

Calls: -35.65%

Puts: +2.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.75

Prior (07/17) 1.13

Current vs Prior -33.93%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -20.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 45,071

Calls: 24,167 (54%)

Puts: 20,904 (46%)

Prior (07/17) 69,501

Calls: 39,743 (57%)

Puts: 29,758 (43%)

Current vs Prior -35.15%

Prior 7-Day Total 435,825

Calls: 250,036 (57%)

Puts: 185,789 (43%)

Prior 7-Day Average 62,260

Calls: 35,719 (57%)

Puts: 26,541 (43%)

Current vs Prior 7-Day Avg -27.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.79% | 5.24%6.89% | 9.12%

Prior 3.01% | 5.31%0.48% | 7.37%

Current vs Prior -7.08% | -1.22%+1339.81% | +23.85%

Prior 7-Day Avg 2.18% | 3.75%2.07% | 7.69%

Current vs 7-Day Avg +28.17% | +39.78%+231.95% | +18.69%

Prior 7-Day Eod 3.01% | 5.31%0.48% | 7.37%

Current vs 7-Day Eod -7.08% | -1.22%+1339.81% | +23.85%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Prior 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 34% - sentiment shifting bullish. Declining open interest (down 35%) indicates positions being closed.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 7.6%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	105.40	110.40	$107.90	4.6%	2	0.94	--
$445.00	Jul 24	100.40	105.60	$103.00	5.0%	2	0.95	--
$470.00	Jul 24	73.70	79.00	$76.35	6.9%	2	0.99	--
$560.00	Aug 21	13.20	14.20	$13.70	7.3%	18	0.41	701
$480.00	Aug 21	67.50	73.10	$70.30	8.0%	8	0.92	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 14	17.10	18.10	$17.60	5.7%	152	0.51	1
$535.00	Aug 21	11.70	12.40	$12.05	5.8%	2	0.37	--
$545.00	Aug 21	15.90	17.00	$16.45	6.7%	4	0.46	34
$540.00	Aug 21	13.70	14.70	$14.20	7.0%	10	0.42	--
$540.00	Aug 28	14.70	15.90	$15.30	7.8%	2	0.41	4

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 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 24	73.70	79.00	$76.35	6.9%	2	0.99	--
$505.00	Jul 24	40.50	46.30	$43.40	13.4%	2	0.98	--
$510.00	Jul 24	35.60	39.20	$37.40	9.6%	3	0.98	--
$515.00	Jul 24	30.70	34.00	$32.35	10.2%	1	0.96	76
$445.00	Jul 24	100.40	105.60	$103.00	5.0%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Aug 21	66.10	71.60	$68.85	8.0%	1	0.90	--
$560.00	Jul 24	12.80	17.00	$14.90	28.2%	5	0.77	1
$567.50	Jul 31	22.40	27.80	$25.10	21.5%	26	0.71	--
$570.00	Aug 14	27.90	33.30	$30.60	17.6%	1	0.68	6
$565.00	Jul 31	21.00	26.00	$23.50	21.3%	6	0.68	7

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 3.8K, top 401)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 31	0.90	1.55	$1.23	52.8%	401	0.08	45
$570.00	Jul 24	0.50	1.15	$0.83	78.3%	392	0.10	28
$585.00	Aug 21	5.10	6.80	$5.95	28.6%	295	0.23	161
$560.00	Jul 24	1.70	2.55	$2.13	39.9%	135	0.23	874
$547.50	Jul 24	6.20	8.00	$7.10	25.4%	66	0.51	437

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 14	17.10	18.10	$17.60	5.7%	152	0.51	1
$520.00	Jul 24	0.25	0.50	$0.38	65.8%	103	0.05	68
$525.00	Jul 24	0.30	0.85	$0.57	96.5%	59	0.08	423
$475.00	Aug 7	0.35	1.60	$0.98	127.6%	54	0.05	33
$460.00	Aug 7	0.15	0.90	$0.53	141.5%	50	0.03	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 48.5%, max 270.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$655.00	Jul 24	Aug 28	116.0%	31.3%	270.1%	18	--
$635.00	Jul 24	Aug 28	100.6%	31.6%	218.5%	4	13
$610.00	Jul 24	Aug 21	79.8%	29.7%	168.7%	8	5
$645.00	Jul 24	Aug 28	62.9%	30.5%	106.6%	3	3
$640.00	Jul 24	Jul 31	80.2%	43.8%	83.0%	7	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 24	Aug 21	126.3%	35.8%	252.5%	4	28
$460.00	Jul 24	Aug 21	82.4%	33.8%	144.1%	11	--
$475.00	Jul 24	Aug 21	74.4%	31.8%	134.0%	4	--
$500.00	Jul 24	Aug 28	53.7%	27.9%	92.7%	6	43
$450.00	Jul 24	Aug 21	67.3%	35.7%	88.5%	9	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 101.94, avg 7.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$645.00	$655.00	Aug 28	$0.25	$9.75	$0.25	39.00	$645.25
$605.00	$640.00	Jul 31	$1.02	$33.98	$1.02	33.31	$606.02
$590.00	$595.00	Aug 7	$0.18	$4.82	$0.18	26.78	$590.18
$600.00	$610.00	Aug 7	$0.42	$9.58	$0.42	22.81	$600.42
$610.00	$635.00	Aug 14	$1.17	$23.83	$1.17	20.37	$611.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$497.50	$480.00	Jul 24	$0.17	$17.33	$0.17	101.94	$497.33
$465.00	$450.00	Aug 14	$0.35	$14.65	$0.35	41.86	$464.65
$480.00	$455.00	Aug 28	$0.60	$24.40	$0.60	40.67	$479.40
$495.00	$485.00	Aug 28	$0.25	$9.75	$0.25	39.00	$494.75
$515.00	$510.00	Jul 24	$0.13	$4.87	$0.13	37.46	$514.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 16.07, avg 1.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$505.00	Jul 24	$32.95	$32.95	$2.05	16.07	$502.95
$530.00	$532.50	Jul 24	$2.35	$2.35	$0.15	15.67	$532.35
$495.00	$510.00	Jul 31	$13.65	$13.65	$1.35	10.11	$508.65
$515.00	$522.50	Jul 24	$6.80	$6.80	$0.70	9.71	$521.80
$480.00	$500.00	Aug 21	$17.85	$17.85	$2.15	8.30	$497.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$615.00	$565.00	Aug 21	$40.65	$40.65	$9.35	4.35	$574.35
$560.00	$550.00	Jul 24	$6.75	$6.75	$3.25	2.08	$553.25
$570.00	$550.00	Aug 14	$13.00	$13.00	$7.00	1.86	$557.00
$567.50	$565.00	Jul 31	$1.60	$1.60	$0.90	1.78	$565.90
$565.00	$560.00	Jul 31	$3.15	$3.15	$1.85	1.70	$561.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $4.04, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$595.00	Jul 31	Aug 7	$0.90	36.6%	32.5%
$600.00	Jul 24	Jul 31	$0.95	45.7%	36.7%
$645.00	Jul 24	Aug 28	$1.19	62.9%	30.5%
$590.00	Jul 24	Jul 31	$1.73	38.0%	35.9%
$605.00	Jul 31	Aug 21	$1.87	40.1%	29.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 24	Aug 7	$0.20	82.4%	41.5%
$495.00	Jul 31	Aug 7	$0.30	42.3%	34.5%
$455.00	Jul 24	Aug 7	$0.37	63.9%	41.8%
$480.00	Jul 24	Jul 31	$0.40	52.8%	41.4%
$465.00	Jul 31	Aug 7	$0.40	46.2%	41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.51% of stock, avg 6.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$545.00	Jul 24	$8.50	$5.25	$13.75	$531.25	$558.75	2.51%
$547.50	Jul 24	$7.10	$6.80	$13.90	$533.60	$561.40	2.54%
$550.00	Jul 24	$5.90	$8.15	$14.05	$535.95	$564.05	2.57%
$542.50	Jul 24	$9.90	$4.20	$14.10	$528.40	$556.60	2.58%
$540.00	Jul 24	$10.85	$3.35	$14.20	$525.80	$554.20	2.59%
$537.50	Jul 24	$12.90	$2.68	$15.58	$521.92	$553.08	2.85%
$560.00	Jul 24	$2.13	$14.90	$17.03	$542.97	$577.03	3.11%
$535.00	Jul 24	$15.00	$2.10	$17.10	$517.90	$552.10	3.12%
$532.50	Jul 24	$16.75	$1.65	$18.40	$514.10	$550.90	3.36%
$530.00	Jul 24	$19.10	$1.23	$20.33	$509.67	$550.33	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.88% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$537.50	Jul 24	$2.13	$2.68	$4.81	$532.69	$564.81
$560.00	$540.00	Jul 24	$2.13	$3.35	$5.48	$534.52	$565.48
$557.50	$537.50	Jul 24	$2.90	$2.68	$5.58	$531.92	$563.08
$555.00	$537.50	Jul 24	$3.45	$2.68	$6.13	$531.37	$561.13
$557.50	$540.00	Jul 24	$2.90	$3.35	$6.25	$533.75	$563.75
$560.00	$542.50	Jul 24	$2.13	$4.20	$6.33	$536.17	$566.33
$555.00	$540.00	Jul 24	$3.45	$3.35	$6.80	$533.20	$561.80
$552.50	$537.50	Jul 24	$4.40	$2.68	$7.08	$530.42	$559.58
$557.50	$542.50	Jul 24	$2.90	$4.20	$7.10	$535.40	$564.60
$560.00	$545.00	Jul 24	$2.13	$5.25	$7.38	$537.62	$567.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 32.33, avg credit $4.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
525/530	535/540	Aug 14	$4.85	$0.15	32.33	$525.15	$539.85
505/508	522/530	Jul 24	$7.25	$0.25	29.00	$500.25	$529.75
470/472	515/522	Jul 24	$7.18	$0.32	22.44	$465.32	$522.18
498/500	515/522	Jul 24	$7.18	$0.32	22.44	$492.82	$522.18
485/490	495/510	Jul 31	$14.35	$0.65	22.08	$475.65	$509.35
455/460	470/505	Jul 24	$33.25	$1.75	19.00	$426.75	$503.25
500/505	540/545	Aug 21	$4.75	$0.25	19.00	$500.25	$544.75
512/515	542/545	Jul 31	$2.37	$0.13	18.23	$512.63	$544.87
455/460	515/522	Jul 24	$7.10	$0.40	17.75	$452.90	$522.10
465/470	495/510	Jul 31	$14.10	$0.90	15.67	$455.90	$509.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$537.50	$540.00	Jul 24	$0.05	$2.45	49.00
$555.00	$560.00	$565.00	Aug 14	$0.10	$4.90	49.00
$585.00	$590.00	$595.00	Jul 31	$0.12	$4.88	40.67
$590.00	$595.00	$600.00	Aug 21	$0.15	$4.85	32.33
$515.00	$522.50	$530.00	Jul 24	$0.35	$7.15	20.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Aug 7	$0.06	$4.94	82.33
$490.00	$495.00	$500.00	Jul 31	$0.08	$4.92	61.50
$445.00	$450.00	$455.00	Aug 21	$0.08	$4.92	61.50
$465.00	$470.00	$475.00	Aug 21	$0.08	$4.92	61.50
$515.00	$520.00	$525.00	Aug 21	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-10.45, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$505.00	1:2	Jul 24	-$10.45	$24.55
$635.00	$650.00	1:2	Aug 14	-$0.98	$14.02
$635.00	$645.00	1:2	Aug 28	-$0.41	$9.59
$625.00	$635.00	1:2	Aug 21	-$0.75	$9.25
$645.00	$655.00	1:2	Aug 28	-$0.77	$9.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$455.00	1:2	Aug 28	-$0.65	$24.35
$560.00	$540.00	1:2	Aug 7	$0.00	$20.00
$505.00	$485.00	1:2	Aug 14	-$0.33	$19.67
$485.00	$465.00	1:2	Aug 14	-$0.67	$19.33
$540.00	$520.00	1:2	Aug 28	-$1.20	$18.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.31%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Aug 28	$18.10	0.51	0.5%	3.31%	3.77%	4	--
$550.00	Aug 21	$17.50	0.50	0.5%	3.20%	3.66%	37	540
$547.50	Aug 21	$17.00	0.51	0.0%	3.11%	3.12%	14	--
$550.00	Aug 14	$15.90	0.49	0.5%	2.90%	3.37%	4	236
$547.50	Aug 7	$14.90	0.51	0.0%	2.72%	2.73%	12	--
$550.00	Aug 7	$14.30	0.49	0.5%	2.61%	3.08%	4	99
$555.00	Aug 14	$13.60	0.45	1.4%	2.48%	3.87%	3	--
$560.00	Aug 21	$13.20	0.41	2.3%	2.41%	4.71%	18	701
$547.50	Jul 31	$13.10	0.51	0.0%	2.39%	2.40%	34	--
$560.00	Aug 28	$12.90	0.43	2.3%	2.36%	4.65%	1	--

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 3,104

Total Puts 2,319

Put/Call Ratio 0.75

Net Difference 785

Prior's Put/Call Breakdown

Total Calls 3,809

Total Puts 4,307

Put/Call Ratio 1.13

Net Difference -498

Prior 7-Day Put/Call Summary

Total Calls 29,261

Total Puts 25,302

Average Put/Call Ratio 0.94

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card