MA - Options Database

MASTERCARD INC Class A

$531.98 -1.17%

$532.53 (+0.10%)🌙

as of 07/22 07:56 PM

(7/21 18:46) ◀

Wednesday, July 22, 2026 (7:56pm)

▶ (7/23 18:48)

◀ 7/22 19:56 ▶

Option Volume

Detail

ℹ

Current (07/22) 4,231

Calls: 2,040 (48%)

Puts: 2,191 (52%)

Prior (07/21) 5,407

Calls: 2,731 (51%)

Puts: 2,676 (49%)

Current vs Prior -21.75%

Calls: -25.30% (Calls)

Puts: -18.12% (Puts)

Prior 7-Day Total 52,410

Calls: 29,362 (56%)

Puts: 23,048 (44%)

Prior 7-Day Average 7,487

Calls: 4,194 (56%)

Puts: 3,292 (44%)

Current vs Prior 7-Day Avg -43.49%

Calls: -51.37%

Puts: -33.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22) $4.76M

Calls: $2.28M (48%)

Puts: $2.48M (52%)

Prior (07/21) $5.02M

Calls: $2.32M (46%)

Puts: $2.70M (54%)

Current vs Prior -5.22%

Calls: -1.50%

Puts: -8.41%

Prior 7-Day Total $54.84M

Calls: $37.21M (68%)

Puts: $17.63M (32%)

Prior 7-Day Average $7.83M

Calls: $5.32M (68%)

Puts: $2.52M (32%)

Current vs Prior 7-Day Avg -39.26%

Calls: -57.07%

Puts: -1.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 1.07

Prior (07/21) 0.98

Current vs Prior +9.61%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +30.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22) 43,111

Calls: 23,099 (54%)

Puts: 20,012 (46%)

Prior (07/21) 44,476

Calls: 23,378 (53%)

Puts: 21,098 (47%)

Current vs Prior -3.07%

Prior 7-Day Total 409,055

Calls: 233,985 (57%)

Puts: 175,070 (43%)

Prior 7-Day Average 58,436

Calls: 33,426 (57%)

Puts: 25,010 (43%)

Current vs Prior 7-Day Avg -26.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.93% | 4.77%6.75% | 9.10%

Prior 2.27% | 4.96%6.83% | 8.92%

Current vs Prior -14.99% | -3.74%-1.15% | +2.03%

Prior 7-Day Avg 2.30% | 4.18%3.18% | 8.03%

Current vs 7-Day Avg -16.33% | +14.16%+112.38% | +13.31%

Prior 7-Day Eod 2.27% | 4.96%6.83% | 8.92%

Current vs 7-Day Eod -14.99% | -3.74%-1.15% | +2.03%

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

Slightly bearish P/C ratio of 1.07.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

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 13 of results (avg 7.9%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Aug 14	86.40	92.00	$89.20	6.3%	2	0.94	--
$550.00	Aug 21	10.20	11.00	$10.60	7.5%	8	0.37	561
$535.00	Aug 21	16.20	17.70	$16.95	8.8%	13	0.50	235
$555.00	Aug 21	8.60	9.40	$9.00	8.9%	1	0.33	--
$515.00	Aug 21	27.30	29.90	$28.60	9.1%	1	0.68	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Aug 21	52.70	56.00	$54.35	6.1%	2	0.86	6
$545.00	Aug 14	21.80	23.20	$22.50	6.2%	109	0.61	35
$527.50	Aug 21	14.30	15.30	$14.80	6.8%	1	0.43	3
$535.00	Aug 7	14.80	15.90	$15.35	7.2%	1	0.52	--
$510.00	Aug 21	7.80	8.50	$8.15	8.6%	16	0.28	210

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. 47 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Aug 14	86.40	92.00	$89.20	6.3%	2	0.94	--
$510.00	Jul 24	20.00	25.40	$22.70	23.8%	1	0.93	--
$515.00	Jul 24	15.50	19.40	$17.45	22.3%	2	0.92	76
$485.00	Aug 14	48.40	53.90	$51.15	10.8%	2	0.89	--
$500.00	Jul 31	32.90	37.30	$35.10	12.5%	1	0.87	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Jul 24	14.40	18.20	$16.30	23.3%	2	0.90	97
$572.50	Jul 31	38.90	44.50	$41.70	13.4%	2	0.88	--
$545.00	Jul 24	12.00	16.00	$14.00	28.6%	2	0.87	195
$585.00	Aug 21	52.70	56.00	$54.35	6.1%	2	0.86	6
$560.00	Aug 7	30.20	34.70	$32.45	13.9%	2	0.76	2

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 2.7K, top 245)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	1.45	2.45	$1.95	51.3%	211	0.09	467
$542.50	Jul 31	7.50	8.90	$8.20	17.1%	138	0.39	36
$570.00	Jul 24	0.00	0.45	$0.23	195.7%	103	0.03	319
$535.00	Aug 14	13.10	17.10	$15.10	26.5%	79	0.48	19
$545.00	Jul 24	0.40	1.00	$0.70	85.7%	52	0.13	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 31	13.00	15.20	$14.10	15.6%	245	0.52	10
$460.00	Jul 31	0.20	1.05	$0.63	134.9%	138	0.04	25
$527.50	Jul 31	9.40	10.70	$10.05	12.9%	126	0.42	--
$545.00	Aug 14	21.80	23.20	$22.50	6.2%	109	0.61	35
$505.00	Aug 14	5.30	5.90	$5.60	10.7%	54	0.23	23

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 43.2%, max 353.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 24	Aug 21	72.2%	32.3%	123.9%	3	4
$600.00	Jul 24	Aug 28	61.1%	29.1%	110.4%	12	74
$565.00	Jul 24	Aug 21	59.6%	28.5%	109.3%	41	257
$570.00	Jul 24	Aug 21	50.4%	28.6%	76.0%	104	319
$590.00	Jul 31	Aug 28	40.8%	29.3%	39.5%	11	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 24	Aug 21	149.7%	33.0%	353.9%	10	249
$462.50	Jul 24	Jul 31	142.9%	52.4%	172.7%	13	--
$490.00	Jul 24	Aug 28	76.6%	29.1%	163.5%	4	--
$455.00	Jul 31	Aug 14	54.9%	38.7%	42.0%	4	--
$510.00	Jul 24	Aug 28	38.1%	27.2%	40.1%	19	649

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 132.33, avg 6.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$590.00	$610.00	Aug 14	$0.76	$19.24	$0.76	25.32	$590.76
$590.00	$600.00	Aug 7	$0.40	$9.60	$0.40	24.00	$590.40
$545.00	$547.50	Jul 24	$0.13	$2.37	$0.13	18.23	$545.13
$575.00	$590.00	Jul 31	$0.90	$14.10	$0.90	15.67	$575.90
$580.00	$585.00	Aug 21	$0.32	$4.68	$0.32	14.63	$580.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$440.00	Jul 24	$0.15	$19.85	$0.15	132.33	$459.85
$435.00	$430.00	Aug 28	$0.10	$4.90	$0.10	49.00	$434.90
$507.50	$500.00	Jul 24	$0.20	$7.30	$0.20	36.50	$507.30
$470.00	$455.00	Aug 14	$0.58	$14.42	$0.58	24.86	$469.42
$490.00	$480.00	Jul 31	$0.40	$9.60	$0.40	24.00	$489.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 19.51, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$485.00	Aug 14	$38.05	$38.05	$1.95	19.51	$483.05
$500.00	$510.00	Jul 31	$8.90	$8.90	$1.10	8.09	$508.90
$515.00	$520.00	Jul 24	$4.40	$4.40	$0.60	7.33	$519.40
$520.00	$522.50	Jul 24	$2.15	$2.15	$0.35	6.14	$522.15
$495.00	$515.00	Aug 7	$15.70	$15.70	$4.30	3.65	$510.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$547.50	$545.00	Jul 24	$2.30	$2.30	$0.20	11.50	$545.20
$540.00	$537.50	Jul 24	$2.25	$2.25	$0.25	9.00	$537.75
$535.00	$532.50	Jul 31	$2.25	$2.25	$0.25	9.00	$532.75
$572.50	$545.00	Jul 31	$22.65	$22.65	$4.85	4.67	$549.85
$545.00	$540.00	Jul 24	$4.05	$4.05	$0.95	4.26	$540.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $4.41, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$610.00	Aug 14	Aug 21	$0.16	35.0%	30.7%
$580.00	Aug 7	Aug 14	$0.45	34.8%	31.1%
$585.00	Aug 21	Aug 28	$0.52	30.1%	28.9%
$575.00	Jul 31	Aug 7	$0.57	39.3%	32.1%
$590.00	Jul 31	Aug 7	$0.70	40.8%	35.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 31	Aug 7	$0.08	54.9%	42.0%
$450.00	Aug 7	Aug 21	$0.20	43.7%	34.0%
$490.00	Jul 24	Jul 31	$0.27	76.6%	38.4%
$475.00	Jul 31	Aug 7	$0.40	44.1%	36.3%
$470.00	Aug 7	Aug 14	$0.63	38.5%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.64% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Jul 24	$5.50	$3.25	$8.75	$521.25	$538.75	1.64%
$535.00	Jul 24	$3.10	$6.15	$9.25	$525.75	$544.25	1.74%
$527.50	Jul 24	$7.35	$2.80	$10.15	$517.35	$537.65	1.91%
$537.50	Jul 24	$2.45	$7.70	$10.15	$527.35	$547.65	1.91%
$540.00	Jul 24	$1.58	$9.95	$11.53	$528.47	$551.53	2.17%
$522.50	Jul 24	$10.90	$1.27	$12.17	$510.33	$534.67	2.29%
$520.00	Jul 24	$13.05	$0.95	$14.00	$506.00	$534.00	2.63%
$545.00	Jul 24	$0.70	$14.00	$14.70	$530.30	$559.70	2.76%
$547.50	Jul 24	$0.57	$16.30	$16.87	$530.63	$564.37	3.17%
$515.00	Jul 24	$17.45	$0.43	$17.88	$497.12	$532.88	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.38% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$520.00	Jul 24	$1.05	$0.95	$2.00	$518.00	$544.50
$542.50	$522.50	Jul 24	$1.05	$1.27	$2.32	$520.18	$544.82
$540.00	$520.00	Jul 24	$1.58	$0.95	$2.53	$517.47	$542.53
$540.00	$522.50	Jul 24	$1.58	$1.27	$2.85	$519.65	$542.85
$542.50	$525.00	Jul 24	$1.05	$1.90	$2.95	$522.05	$545.45
$537.50	$520.00	Jul 24	$2.45	$0.95	$3.40	$516.60	$540.90
$540.00	$525.00	Jul 24	$1.58	$1.90	$3.48	$521.52	$543.48
$537.50	$522.50	Jul 24	$2.45	$1.27	$3.72	$518.78	$541.22
$542.50	$527.50	Jul 24	$1.05	$2.80	$3.85	$523.65	$546.35
$535.00	$520.00	Jul 24	$3.10	$0.95	$4.05	$515.95	$539.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 13.29, avg credit $3.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/490	500/510	Jul 31	$9.30	$0.70	13.29	$480.70	$509.30
535/540	545/550	Aug 7	$4.60	$0.40	11.50	$535.40	$549.60
528/530	540/542	Jul 31	$2.25	$0.25	9.00	$527.75	$542.25
470/475	495/500	Aug 21	$4.48	$0.52	8.62	$470.52	$499.48
535/540	550/555	Aug 7	$4.45	$0.55	8.09	$535.55	$554.45
480/485	495/500	Aug 21	$4.37	$0.63	6.94	$480.63	$499.37
522/528	530/535	Jul 31	$4.35	$0.65	6.69	$523.15	$534.35
520/522	528/530	Jul 24	$2.17	$0.33	6.58	$520.33	$529.67
525/528	530/532	Jul 24	$2.15	$0.35	6.14	$525.35	$532.15
505/510	515/520	Aug 21	$4.30	$0.70	6.14	$505.70	$519.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$605.00	$610.00	$615.00	Aug 21	$0.09	$4.91	54.56
$550.00	$552.50	$555.00	Jul 24	$0.05	$2.45	49.00
$570.00	$575.00	$580.00	Aug 21	$0.10	$4.90	49.00
$545.00	$550.00	$555.00	Aug 7	$0.15	$4.85	32.33
$530.00	$532.50	$535.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Aug 21	$0.12	$9.88	82.33
$455.00	$470.00	$485.00	Aug 14	$0.22	$14.78	67.18
$517.50	$520.00	$522.50	Jul 24	$0.05	$2.45	49.00
$455.00	$460.00	$465.00	Aug 7	$0.11	$4.89	44.45
$535.00	$545.00	$555.00	Aug 14	$0.25	$9.75	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-13.10, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$485.00	1:2	Aug 14	-$13.10	$26.90
$570.00	$592.50	1:2	Jul 24	-$2.87	$19.63
$590.00	$610.00	1:2	Aug 14	-$0.46	$19.54
$560.00	$580.00	1:2	Aug 28	-$1.01	$18.99
$600.00	$615.00	1:2	Jul 24	-$0.03	$14.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$462.50	1:2	Jul 24	-$3.32	$24.18
$510.00	$490.00	1:2	Aug 28	-$0.60	$19.40
$460.00	$440.00	1:2	Jul 24	-$1.95	$18.05
$470.00	$455.00	1:2	Aug 14	-$0.52	$14.48
$530.00	$515.00	1:2	Aug 7	-$0.55	$14.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.05%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Aug 21	$16.20	0.50	0.6%	3.05%	3.61%	13	235
$540.00	Aug 21	$13.80	0.46	1.5%	2.59%	4.10%	25	597
$535.00	Aug 14	$13.10	0.48	0.6%	2.46%	3.03%	79	19
$542.50	Aug 21	$12.50	0.44	2.0%	2.35%	4.33%	2	--
$545.00	Aug 28	$12.20	0.42	2.5%	2.29%	4.74%	5	--
$545.00	Aug 21	$11.20	0.41	2.5%	2.11%	4.55%	1	--
$547.50	Aug 21	$10.70	0.40	2.9%	2.01%	4.93%	1	--
$550.00	Aug 21	$10.20	0.37	3.4%	1.92%	5.30%	8	561
$535.00	Jul 31	$9.60	0.48	0.6%	1.80%	2.37%	8	48
$540.00	Aug 7	$9.60	0.43	1.5%	1.80%	3.31%	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 2,040

Total Puts 2,191

Put/Call Ratio 1.07

Net Difference -151

Prior's Put/Call Breakdown

Total Calls 2,731

Total Puts 2,676

Put/Call Ratio 0.98

Net Difference 55

Prior 7-Day Put/Call Summary

Total Calls 29,362

Total Puts 23,048

Average Put/Call Ratio 0.82

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