MA - Options Database

MASTERCARD INC Class A

$538.30 -1.67%

$539.12 (+0.15%)🌙

as of 07/21 06:46 PM

(7/20 18:46) ◀

Tuesday, July 21, 2026 (6:46pm)

▶ (7/22 19:56)

◀ 7/21 18:46 ▶

Option Volume

Detail

ℹ

Current (07/21) 5,407

Calls: 2,731 (51%)

Puts: 2,676 (49%)

Prior (07/20) 5,423

Calls: 3,104 (57%)

Puts: 2,319 (43%)

Current vs Prior -0.30%

Calls: -12.02% (Calls)

Puts: +15.39% (Puts)

Prior 7-Day Total 53,310

Calls: 29,342 (55%)

Puts: 23,968 (45%)

Prior 7-Day Average 7,615

Calls: 4,191 (55%)

Puts: 3,424 (45%)

Current vs Prior 7-Day Avg -29.00%

Calls: -34.85%

Puts: -21.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $5.02M

Calls: $2.32M (46%)

Puts: $2.70M (54%)

Prior (07/20) $6.06M

Calls: $3.60M (59%)

Puts: $2.46M (41%)

Current vs Prior -17.08%

Calls: -35.60%

Puts: +10.02%

Prior 7-Day Total $55.12M

Calls: $38.76M (70%)

Puts: $16.36M (30%)

Prior 7-Day Average $7.87M

Calls: $5.54M (70%)

Puts: $2.34M (30%)

Current vs Prior 7-Day Avg -36.24%

Calls: -58.16%

Puts: +15.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.98

Prior (07/20) 0.75

Current vs Prior +31.16%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +12.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21) 44,476

Calls: 23,378 (53%)

Puts: 21,098 (47%)

Prior (07/20) 45,071

Calls: 24,167 (54%)

Puts: 20,904 (46%)

Current vs Prior -1.32%

Prior 7-Day Total 426,412

Calls: 244,030 (57%)

Puts: 182,382 (43%)

Prior 7-Day Average 60,916

Calls: 34,861 (57%)

Puts: 26,054 (43%)

Current vs Prior 7-Day Avg -26.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.27% | 4.96%6.83% | 8.92%

Prior 2.79% | 5.24%6.89% | 9.12%

Current vs Prior -18.91% | -5.39%-0.87% | -2.27%

Prior 7-Day Avg 2.37% | 4.03%2.59% | 7.84%

Current vs 7-Day Avg -4.25% | +23.04%+163.58% | +13.68%

Prior 7-Day Eod 2.79% | 5.24%6.89% | 9.12%

Current vs 7-Day Eod -18.91% | -5.39%-0.87% | -2.27%

Sentiment BULLISHBULLISH

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 rising 31% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 24 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 21	12.60	13.50	$13.05	6.9%	6	0.41	561
$555.00	Aug 21	10.80	11.60	$11.20	7.1%	1	0.37	--
$560.00	Aug 21	9.20	10.00	$9.60	8.3%	10	0.33	709
$547.50	Aug 21	13.60	14.80	$14.20	8.5%	1	0.43	14
$530.00	Aug 21	22.10	24.10	$23.10	8.7%	3	0.59	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 21	17.50	18.30	$17.90	4.5%	145	0.50	41
$535.00	Aug 21	15.20	15.90	$15.55	4.5%	141	0.46	28
$522.50	Aug 21	10.30	10.90	$10.60	5.7%	1	0.35	--
$510.00	Aug 21	6.70	7.10	$6.90	5.8%	7	0.25	208
$530.00	Aug 14	11.60	12.40	$12.00	6.7%	1	0.40	--

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. 56 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Jul 24	28.50	34.20	$31.35	18.2%	1	1.00	1
$510.00	Jul 24	25.40	30.30	$27.85	17.6%	2	0.94	--
$505.00	Jul 24	31.60	36.70	$34.15	14.9%	1	0.94	--
$500.00	Jul 24	36.30	40.30	$38.30	10.4%	1	0.93	--
$512.50	Jul 24	23.90	29.40	$26.65	20.6%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 24	20.40	25.10	$22.75	20.7%	3	0.94	6
$552.50	Jul 24	13.50	18.30	$15.90	30.2%	10	0.84	20
$585.00	Aug 28	48.30	52.30	$50.30	8.0%	2	0.81	--
$575.00	Aug 21	39.50	43.10	$41.30	8.7%	2	0.77	--
$565.00	Jul 31	28.30	32.20	$30.25	12.9%	6	0.77	9

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 3.8K, top 637)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 24	0.05	0.65	$0.35	171.4%	637	0.06	866
$520.00	Jul 31	22.40	26.30	$24.35	16.0%	101	0.72	30
$565.00	Aug 7	4.90	6.20	$5.55	23.4%	100	0.26	117
$540.00	Jul 24	3.80	5.70	$4.75	40.0%	63	0.46	104
$565.00	Aug 21	7.70	8.40	$8.05	8.7%	58	0.29	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 24	2.20	2.70	$2.45	20.4%	271	0.28	719
$540.00	Aug 21	17.50	18.30	$17.90	4.5%	145	0.50	41
$535.00	Aug 21	15.20	15.90	$15.55	4.5%	141	0.46	28
$550.00	Aug 7	18.70	22.50	$20.60	18.4%	140	0.61	14
$537.50	Aug 21	16.30	17.70	$17.00	8.2%	77	0.48	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 39.5%, max 202.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Jul 24	Aug 21	76.7%	33.0%	132.4%	2	9
$600.00	Jul 24	Aug 28	54.5%	30.5%	78.6%	10	68
$595.00	Jul 31	Aug 28	42.0%	28.9%	45.4%	12	29
$500.00	Jul 24	Jul 31	52.9%	37.5%	40.9%	6	38
$520.00	Jul 31	Aug 14	38.7%	29.2%	32.5%	103	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 24	Aug 28	93.2%	30.9%	202.0%	18	--
$445.00	Jul 24	Aug 21	88.2%	36.7%	140.2%	55	28
$440.00	Jul 24	Aug 21	85.8%	38.3%	124.1%	44	15
$460.00	Jul 24	Aug 21	63.8%	33.0%	93.1%	64	533
$500.00	Jul 24	Aug 21	52.9%	29.0%	82.6%	37	208

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 124.00, avg 6.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$635.00	Aug 28	$0.12	$14.88	$0.12	124.00	$620.12
$620.00	$640.00	Aug 21	$0.47	$19.53	$0.47	41.55	$620.47
$595.00	$600.00	Jul 31	$0.17	$4.83	$0.17	28.41	$595.17
$640.00	$645.00	Aug 21	$0.18	$4.82	$0.18	26.78	$640.18
$605.00	$620.00	Aug 21	$0.67	$14.33	$0.67	21.39	$605.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Aug 21	$0.13	$4.87	$0.13	37.46	$464.87
$460.00	$450.00	Aug 21	$0.28	$9.72	$0.28	34.71	$459.72
$480.00	$470.00	Jul 31	$0.33	$9.67	$0.33	29.30	$479.67
$522.50	$520.00	Jul 24	$0.13	$2.37	$0.13	18.23	$522.37
$517.50	$515.00	Jul 24	$0.15	$2.35	$0.15	15.67	$517.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 18.23, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$512.50	$525.00	Jul 24	$11.85	$11.85	$0.65	18.23	$524.35
$525.00	$527.50	Jul 24	$2.30	$2.30	$0.20	11.50	$527.30
$500.00	$510.00	Jul 31	$8.60	$8.60	$1.40	6.14	$508.60
$527.50	$530.00	Jul 24	$2.10	$2.10	$0.40	5.25	$529.60
$500.00	$505.00	Jul 24	$4.15	$4.15	$0.85	4.88	$504.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$545.00	$542.50	Aug 21	$2.35	$2.35	$0.15	15.67	$542.65
$560.00	$552.50	Jul 24	$6.85	$6.85	$0.65	10.54	$553.15
$552.50	$547.50	Jul 24	$4.40	$4.40	$0.60	7.33	$548.10
$527.50	$525.00	Aug 21	$2.20	$2.20	$0.30	7.33	$525.30
$547.50	$545.00	Jul 24	$2.05	$2.05	$0.45	4.56	$545.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $4.20, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$620.00	Aug 21	Aug 28	$0.55	30.9%	29.8%
$600.00	Jul 24	Jul 31	$1.00	54.5%	43.2%
$580.00	Jul 31	Aug 7	$1.00	38.6%	33.4%
$515.00	Jul 31	Aug 7	$1.05	38.5%	32.1%
$520.00	Jul 31	Aug 7	$1.25	38.7%	31.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Jul 24	Jul 31	$0.13	69.1%	38.2%
$470.00	Jul 24	Jul 31	$0.37	55.8%	43.4%
$480.00	Jul 24	Jul 31	$0.63	56.3%	42.1%
$445.00	Jul 24	Aug 21	$0.70	88.2%	36.7%
$440.00	Jul 24	Aug 21	$0.73	85.8%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.03% of stock, avg 5.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Jul 24	$4.75	$6.20	$10.95	$529.05	$550.95	2.03%
$537.50	Jul 24	$6.00	$5.05	$11.05	$526.45	$548.55	2.05%
$535.00	Jul 24	$7.05	$4.15	$11.20	$523.80	$546.20	2.08%
$542.50	Jul 24	$3.60	$8.15	$11.75	$530.75	$554.25	2.18%
$545.00	Jul 24	$2.65	$9.45	$12.10	$532.90	$557.10	2.25%
$532.50	Jul 24	$8.70	$3.50	$12.20	$520.30	$544.70	2.27%
$530.00	Jul 24	$10.40	$2.45	$12.85	$517.15	$542.85	2.39%
$527.50	Jul 24	$12.50	$1.68	$14.18	$513.32	$541.68	2.63%
$525.00	Jul 24	$14.80	$1.30	$16.10	$508.90	$541.10	2.99%
$552.50	Jul 24	$1.20	$15.90	$17.10	$535.40	$569.60	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$552.50	$527.50	Jul 24	$1.20	$1.68	$2.88	$524.62	$555.38
$550.00	$527.50	Jul 24	$1.48	$1.68	$3.16	$524.34	$553.16
$552.50	$530.00	Jul 24	$1.20	$2.45	$3.65	$526.35	$556.15
$550.00	$530.00	Jul 24	$1.48	$2.45	$3.93	$526.07	$553.93
$545.00	$527.50	Jul 24	$2.65	$1.68	$4.33	$523.17	$549.33
$552.50	$532.50	Jul 24	$1.20	$3.50	$4.70	$527.80	$557.20
$550.00	$532.50	Jul 24	$1.48	$3.50	$4.98	$527.52	$554.98
$545.00	$530.00	Jul 24	$2.65	$2.45	$5.10	$524.90	$550.10
$542.50	$527.50	Jul 24	$3.60	$1.68	$5.28	$522.22	$547.78
$552.50	$535.00	Jul 24	$1.20	$4.15	$5.35	$529.65	$557.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 32.33, avg credit $3.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/485	505/508	Jul 24	$4.85	$0.15	32.33	$480.15	$509.85
518/520	542/545	Jul 31	$2.40	$0.10	24.00	$517.60	$544.90
510/512	528/530	Jul 24	$2.35	$0.15	15.67	$510.15	$529.85
518/520	540/542	Jul 31	$2.35	$0.15	15.67	$517.65	$542.35
518/520	528/530	Jul 24	$2.32	$0.18	12.89	$517.68	$529.82
485/490	500/510	Jul 31	$9.05	$0.95	9.53	$480.95	$509.05
515/518	528/530	Jul 24	$2.25	$0.25	9.00	$515.25	$529.75
485/490	510/515	Jul 31	$4.50	$0.50	9.00	$485.50	$514.50
500/502	510/515	Jul 31	$4.50	$0.50	9.00	$498.00	$514.50
538/540	542/545	Aug 7	$2.25	$0.25	9.00	$537.75	$544.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$530.00	$532.50	$535.00	Jul 24	$0.05	$2.45	49.00
$555.00	$557.50	$560.00	Jul 31	$0.05	$2.45	49.00
$572.50	$575.00	$577.50	Jul 24	$0.06	$2.44	40.67
$545.00	$550.00	$555.00	Jul 31	$0.15	$4.85	32.33
$550.00	$555.00	$560.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Jul 24	$0.07	$9.93	141.86
$465.00	$470.00	$475.00	Aug 21	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Aug 21	$0.07	$4.93	70.43
$490.00	$495.00	$500.00	Jul 31	$0.08	$4.92	61.50
$515.00	$517.50	$520.00	Jul 24	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-3.27, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$640.00	1:2	Jul 31	-$3.27	$36.73
$580.00	$600.00	1:2	Aug 14	-$0.27	$19.73
$620.00	$640.00	1:2	Aug 21	-$0.31	$19.69
$520.00	$540.00	1:2	Aug 7	-$2.80	$17.20
$625.00	$640.00	1:2	Jul 24	-$0.13	$14.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$445.00	1:2	Jul 24	-$0.17	$14.83
$480.00	$465.00	1:2	Aug 28	-$0.53	$14.47
$525.00	$510.00	1:2	Aug 14	-$0.80	$14.20
$565.00	$545.00	1:2	Aug 21	-$8.15	$11.85
$510.00	$495.00	1:2	Aug 28	-$3.20	$11.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 3.38%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Aug 28	$18.20	0.51	0.3%	3.38%	3.70%	2	--
$540.00	Aug 21	$16.50	0.50	0.3%	3.07%	3.38%	5	598
$545.00	Aug 28	$16.00	0.48	1.2%	2.97%	4.22%	2	6
$540.00	Aug 14	$15.30	0.50	0.3%	2.84%	3.16%	1	--
$545.00	Aug 21	$14.70	0.46	1.2%	2.73%	3.98%	8	206
$547.50	Aug 21	$13.60	0.43	1.7%	2.53%	4.24%	1	14
$540.00	Aug 7	$13.20	0.50	0.3%	2.45%	2.77%	3	22
$550.00	Aug 28	$13.20	0.44	2.2%	2.45%	4.63%	1	--
$550.00	Aug 21	$12.60	0.41	2.2%	2.34%	4.51%	6	561
$542.50	Aug 7	$12.00	0.47	0.8%	2.23%	3.01%	1	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 2,731

Total Puts 2,676

Put/Call Ratio 0.98

Net Difference 55

Prior's Put/Call Breakdown

Total Calls 3,104

Total Puts 2,319

Put/Call Ratio 0.75

Net Difference 785

Prior 7-Day Put/Call Summary

Total Calls 29,342

Total Puts 23,968

Average Put/Call Ratio 0.87

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...

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