Tour v394
MA
MASTERCARD INC Class A
$530.29 -0.32%
$531.00 (+0.13%)🌙
as of 07/23 06:48 PM
(7/22 19:56) ◀
|
Thursday, July 23, 2026 (6:48pm)
January 2026
|
▶ (7/24 03:00)
◀ 7/23 18:48 ▶

Option Volume

Detail
ℹ
Current (07/23) 4,313
Calls: 2,278 (53%)
Puts: 2,035 (47%)
Prior (07/22) 4,231
Calls: 2,040 (48%)
Puts: 2,191 (52%)
Current vs Prior +1.94%
Calls: +11.67% (Calls)
Puts: -7.12% (Puts)
Prior 7-Day Total 45,365
Calls: 25,074 (55%)
Puts: 20,291 (45%)
Prior 7-Day Average 6,480
Calls: 3,582 (55%)
Puts: 2,898 (45%)
Current vs Prior 7-Day Avg -33.45%
Calls: -36.40%
Puts: -29.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $4.97M
Calls: $3.50M (70%)
Puts: $1.47M (30%)
Prior (07/22) $4.76M
Calls: $2.28M (48%)
Puts: $2.48M (52%)
Current vs Prior +4.40%
Calls: +53.20%
Puts: -40.55%
Prior 7-Day Total $51.14M
Calls: $32.97M (64%)
Puts: $18.17M (36%)
Prior 7-Day Average $7.31M
Calls: $4.71M (64%)
Puts: $2.60M (36%)
Current vs Prior 7-Day Avg -31.99%
Calls: -25.78%
Puts: -43.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.89
Prior (07/22) 1.07
Current vs Prior -16.82%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +3.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/23) 44,324
Calls: 22,655 (51%)
Puts: 21,669 (49%)
Prior (07/22) 43,111
Calls: 23,099 (54%)
Puts: 20,012 (46%)
Current vs Prior +2.81%
Prior 7-Day Total 390,109
Calls: 220,498 (57%)
Puts: 169,611 (43%)
Prior 7-Day Average 55,729
Calls: 31,499 (57%)
Puts: 24,230 (43%)
Current vs Prior 7-Day Avg -20.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 1.43% | 4.64%6.61% | 8.92%
Prior 1.93% | 4.77%6.75% | 9.10%
Current vs Prior -25.62% | -2.84%-2.06% | -1.96%
Prior 7-Day Avg 2.22% | 4.32%3.78% | 8.20%
Current vs 7-Day Avg -35.43% | +7.35%+74.72% | +8.74%
Prior 7-Day Eod 1.93% | 4.77%6.75% | 9.10%
Current vs 7-Day Eod -25.62% | -2.84%-2.06% | -1.96%
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

Moderately bullish flow with 70% call dollar volume ($3.50M).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.2%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 217.608.30$7.958.8%40.30221
$505.00Aug 216.306.90$6.609.1%30.26136
$585.00Aug 2154.2059.80$57.009.8%20.868

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. 49 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 248.5012.60$10.5538.9%90.9341
$522.50Jul 246.5010.00$8.2542.4%30.8711
$500.00Aug 731.1036.20$33.6515.2%10.82--
$495.00Aug 2138.1042.80$40.4511.6%10.81--
$500.00Aug 1432.3038.70$35.5018.0%10.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$552.50Jul 2419.7026.10$22.9027.9%10.95--
$550.00Jul 2417.7022.80$20.2525.2%10.9438
$545.00Jul 2413.4017.30$15.3525.4%40.93--
$542.50Jul 2411.1014.80$12.9528.6%10.9117
$540.00Jul 249.1012.40$10.7530.7%10.9036

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 2.9K, top 432)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Aug 215.308.30$6.8044.1%1840.28176
$560.00Aug 214.406.90$5.6544.2%1680.24713
$562.50Aug 213.506.90$5.2065.4%1210.2310
$520.00Jul 3114.8018.90$16.8524.3%1100.64130
$575.00Jul 310.251.15$0.70128.6%770.0680
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 240.050.65$0.35171.4%4320.10128
$530.00Jul 242.504.20$3.3550.7%3330.50808
$460.00Jul 240.000.05$0.03166.7%660.00283
$530.00Aug 2816.2019.30$17.7517.5%410.48--
$455.00Jul 240.000.05$0.03166.7%350.0053

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 154.0%, max 627.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Jul 24Aug 28218.6%30.1%627.2%2133
$615.00Jul 24Aug 28210.2%31.2%574.4%111
$605.00Jul 24Sep 4192.9%31.2%518.6%54
$585.00Jul 24Aug 28155.1%28.6%443.0%2631
$575.00Jul 24Aug 21119.6%28.5%319.9%2396
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$435.00Jul 24Aug 21269.9%37.2%626.1%213
$445.00Jul 24Aug 21246.6%35.6%592.8%10208
$450.00Jul 24Aug 21234.3%35.2%565.3%3267
$440.00Jul 24Aug 21210.3%36.6%474.6%8214
$455.00Jul 24Aug 28110.8%31.4%252.5%3763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 49.00, avg 7.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$585.00Aug 21$0.15$4.85$0.1532.33$580.15
$585.00$590.00Aug 28$0.15$4.85$0.1532.33$585.15
$620.00$625.00Aug 28$0.15$4.85$0.1532.33$620.15
$610.00$615.00Aug 21$0.21$4.79$0.2122.81$610.21
$600.00$615.00Aug 14$0.68$14.32$0.6821.06$600.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$445.00$440.00Aug 21$0.10$4.90$0.1049.00$444.90
$440.00$435.00Aug 21$0.13$4.87$0.1337.46$439.87
$490.00$480.00Jul 31$0.28$9.72$0.2834.71$489.72
$485.00$480.00Aug 14$0.17$4.83$0.1728.41$484.83
$460.00$455.00Aug 28$0.18$4.82$0.1826.78$459.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 11.50, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$522.50Jul 24$2.30$2.30$0.2011.50$522.30
$495.00$510.00Aug 21$11.25$11.25$3.753.00$506.25
$500.00$505.00Aug 7$3.55$3.55$1.452.45$503.55
$510.00$515.00Aug 28$3.45$3.45$1.552.23$513.45
$557.50$560.00Jul 24$1.65$1.65$0.851.94$559.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$542.50$540.00Jul 24$2.20$2.20$0.307.33$540.30
$537.50$535.00Jul 24$2.15$2.15$0.356.14$535.35
$462.50$460.00Jul 24$2.12$2.12$0.385.58$460.38
$552.50$545.00Jul 31$6.30$6.30$1.205.25$546.20
$585.00$550.00Aug 21$28.40$28.40$6.604.30$556.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $3.99, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$625.00Aug 21Aug 28$0.2332.2%30.4%
$600.00Jul 31Aug 14$0.6048.6%33.5%
$605.00Jul 24Sep 4$0.98192.9%31.2%
$590.00Aug 21Aug 28$1.1229.5%29.8%
$580.00Jul 24Aug 7$1.3768.3%32.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$465.00Aug 14Aug 21$0.1034.4%30.9%
$485.00Aug 7Aug 14$0.1235.0%29.1%
$435.00Jul 24Aug 14$0.20269.9%56.1%
$470.00Aug 21Aug 28$0.3930.2%28.8%
$480.00Jul 31Aug 7$0.6344.2%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.20% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Jul 24$2.08$4.30$6.38$526.12$538.881.20%
$527.50Jul 24$4.70$1.88$6.58$520.92$534.081.24%
$530.00Jul 24$3.30$3.35$6.65$523.35$536.651.25%
$535.00Jul 24$1.25$6.15$7.40$527.60$542.401.40%
$525.00Jul 24$7.25$0.93$8.18$516.82$533.181.54%
$522.50Jul 24$8.25$0.60$8.85$513.65$531.351.67%
$537.50Jul 24$0.88$8.30$9.18$528.32$546.681.73%
$520.00Jul 24$10.55$0.35$10.90$509.10$530.902.06%
$540.00Jul 24$0.38$10.75$11.13$528.87$551.132.10%
$542.50Jul 24$0.35$12.95$13.30$529.20$555.802.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.23% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$537.50$520.00Jul 24$0.88$0.35$1.23$518.77$538.73
$537.50$522.50Jul 24$0.88$0.60$1.48$521.02$538.98
$535.00$520.00Jul 24$1.25$0.35$1.60$518.40$536.60
$537.50$525.00Jul 24$0.88$0.93$1.81$523.19$539.31
$535.00$522.50Jul 24$1.25$0.60$1.85$520.65$536.85
$535.00$525.00Jul 24$1.25$0.93$2.18$522.82$537.18
$600.00$465.00Aug 14$1.25$1.15$2.40$462.60$602.40
$532.50$520.00Jul 24$2.08$0.35$2.43$517.57$534.93
$557.50$520.00Jul 24$2.15$0.35$2.50$517.50$560.00
$562.50$520.00Jul 24$2.15$0.35$2.50$517.50$565.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 32.33, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/505530/535Aug 28$4.85$0.1532.33$500.15$534.85
510/515540/545Aug 28$4.85$0.1532.33$510.15$544.85
500/505525/530Aug 28$4.80$0.2024.00$500.20$529.80
430/435525/528Jul 24$4.62$0.3812.16$430.38$529.62
510/515565/570Aug 28$4.62$0.3812.16$510.38$569.62
528/530532/535Jul 24$2.30$0.2011.50$527.70$534.80
512/515522/525Jul 31$2.30$0.2011.50$512.70$524.80
515/518522/525Jul 31$2.30$0.2011.50$515.20$524.80
510/512535/538Jul 31$2.25$0.259.00$510.25$537.25
518/520522/525Jul 31$2.20$0.307.33$517.80$524.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$595.00$600.00Aug 21$0.12$4.8840.67
$542.50$545.00$547.50Jul 31$0.10$2.4024.00
$565.00$567.50$570.00Aug 21$0.10$2.4024.00
$575.00$580.00$585.00Aug 21$0.22$4.7821.73
$545.00$547.50$550.00Jul 24$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$515.00$520.00Aug 21$0.05$4.9599.00
$540.00$545.00$550.00Aug 28$0.05$4.9599.00
$470.00$475.00$480.00Aug 28$0.07$4.9370.43
$440.00$445.00$450.00Aug 21$0.10$4.9049.00
$490.00$495.00$500.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-0.20, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$605.001:2Sep 4-$0.91$24.09
$595.00$615.001:2Aug 28-$0.22$19.78
$585.00$605.001:2Jul 24-$2.20$17.80
$600.00$610.001:2Aug 21-$0.41$9.59
$560.00$570.001:2Aug 7-$0.43$9.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$585.00$550.001:2Aug 21-$0.20$34.80
$500.00$462.501:2Jul 24-$4.17$33.33
$540.00$520.001:2Aug 21-$2.40$17.60
$455.00$435.001:2Aug 14-$3.52$16.48
$480.00$465.001:2Aug 14-$0.52$14.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 2.70%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Aug 28$14.300.480.9%2.70%3.58%1--
$535.00Aug 21$13.400.470.9%2.53%3.42%5234
$537.50Aug 21$12.800.451.4%2.41%3.77%4--
$540.00Aug 28$12.300.431.8%2.32%4.15%128
$540.00Aug 21$11.900.421.8%2.24%4.08%20591
$535.00Aug 14$11.700.460.9%2.21%3.09%1--
$545.00Aug 28$10.600.402.8%2.00%4.77%66
$542.50Aug 21$10.500.402.3%1.98%4.28%512
$545.00Aug 21$9.900.382.8%1.87%4.64%15207
$540.00Aug 14$9.100.401.8%1.72%3.55%28

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 2,278
Total Puts 2,035
Put/Call Ratio 0.89
Net Difference 243

Prior's Put/Call Breakdown

Total Calls 2,040
Total Puts 2,191
Put/Call Ratio 1.07
Net Difference -151

Prior 7-Day Put/Call Summary

Total Calls 25,074
Total Puts 20,291
Average Put/Call Ratio 0.87
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