MA - Options Database

MASTERCARD INC Class A

$539.66 +1.77%

$538.93 (-0.14%)🌙

as of 07/25 03:00 AM

(7/23 18:48) ◀

Friday, July 24, 2026 (3:00am)

▶ (7/27 18:48)

◀ 7/24 03:00 ▶

Option Volume

Detail

ℹ

Current (07/25) 7,761

Calls: 3,912 (50%)

Puts: 3,849 (50%)

Prior (07/23) 4,313

Calls: 2,278 (53%)

Puts: 2,035 (47%)

Current vs Prior +79.94%

Calls: +71.73% (Calls)

Puts: +89.14% (Puts)

Prior 7-Day Total 41,435

Calls: 21,344 (52%)

Puts: 20,091 (48%)

Prior 7-Day Average 5,919

Calls: 3,049 (52%)

Puts: 2,870 (48%)

Current vs Prior 7-Day Avg +31.11%

Calls: +28.30%

Puts: +34.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $7.65M

Calls: $5.30M (69%)

Puts: $2.36M (31%)

Prior (07/23) $4.97M

Calls: $3.50M (70%)

Puts: $1.47M (30%)

Current vs Prior +54.06%

Calls: +51.50%

Puts: +60.13%

Prior 7-Day Total $46.26M

Calls: $28.12M (61%)

Puts: $18.14M (39%)

Prior 7-Day Average $6.61M

Calls: $4.02M (61%)

Puts: $2.59M (39%)

Current vs Prior 7-Day Avg +15.82%

Calls: +31.82%

Puts: -8.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.98

Prior (07/23) 0.89

Current vs Prior +10.14%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +4.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/25) 49,042

Calls: 23,562 (48%)

Puts: 25,480 (52%)

Prior (07/23) 44,324

Calls: 22,655 (51%)

Puts: 21,669 (49%)

Current vs Prior +10.64%

Prior 7-Day Total 374,543

Calls: 209,826 (56%)

Puts: 164,717 (44%)

Prior 7-Day Average 53,506

Calls: 29,975 (56%)

Puts: 23,531 (44%)

Current vs Prior 7-Day Avg -8.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.37% | 5.37%6.47% | 8.64%

Prior 1.43% | 4.64%6.61% | 8.92%

Current vs Prior +205.13% | +15.84%-2.16% | -3.09%

Prior 7-Day Avg 2.11% | 4.49%4.42% | 8.38%

Current vs 7-Day Avg +106.91% | +19.75%+46.43% | +3.15%

Prior 7-Day Eod 1.43% | 4.64%6.61% | 8.92%

Current vs 7-Day Eod +205.13% | +15.84%-2.16% | -3.09%

Sentiment BEARISHBULLISH

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 69% call dollar volume ($5.30M). Elevated premium activity with dollar volume up 54% vs prior. Above-average activity with volume up 80% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 5 of results (avg 8.3%, best 6.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 31	6.20	6.80	$6.50	9.2%	78	0.36	175
$475.00	Jul 24	60.40	66.50	$63.45	9.6%	1	0.94	4

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Jul 31	88.30	94.60	$91.45	6.9%	5	0.91	--
$620.00	Jul 31	78.50	84.70	$81.60	7.6%	1	0.95	--
$625.00	Jul 31	82.90	89.80	$86.35	8.0%	4	0.91	--

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. 67 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	35.40	41.30	$38.35	15.4%	1	1.00	--
$510.00	Jul 24	25.80	31.60	$28.70	20.2%	1	1.00	--
$520.00	Jul 24	15.40	21.70	$18.55	34.0%	9	1.00	40
$535.00	Jul 24	1.90	4.90	$3.40	88.2%	171	0.95	327
$475.00	Jul 24	60.40	66.50	$63.45	9.6%	1	0.94	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Jul 24	3.90	9.70	$6.80	85.3%	10	0.96	178
$547.50	Jul 24	5.90	12.20	$9.05	69.6%	3	0.95	--
$620.00	Jul 31	78.50	84.70	$81.60	7.6%	1	0.95	--
$630.00	Jul 31	88.30	94.60	$91.45	6.9%	5	0.91	--
$625.00	Jul 31	82.90	89.80	$86.35	8.0%	4	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 5.2K, top 739)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 31	17.50	22.20	$19.85	23.7%	314	0.71	36
$520.00	Jul 31	21.10	25.70	$23.40	19.7%	214	0.77	213
$535.00	Jul 24	1.90	4.90	$3.40	88.2%	171	0.95	327
$537.50	Jul 24	0.00	3.40	$1.70	200.0%	125	0.83	48
$540.00	Jul 24	0.10	0.85	$0.48	156.2%	111	0.40	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Jul 24	0.00	0.40	$0.20	200.0%	739	0.08	580
$525.00	Jul 31	4.70	5.80	$5.25	21.0%	338	0.29	58
$510.00	Jul 24	0.00	0.05	$0.03	166.7%	180	0.01	611
$515.00	Aug 21	6.60	8.10	$7.35	20.4%	174	0.27	177
$515.00	Aug 28	7.20	10.00	$8.60	32.6%	172	0.29	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 1522.8%, max 5383.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$645.00	Jul 24	Aug 28	1633.7%	29.8%	5383.9%	17	9
$640.00	Jul 24	Aug 21	1580.6%	30.1%	5157.9%	17	15
$620.00	Jul 24	Aug 28	1358.8%	28.7%	4630.4%	7	4
$605.00	Jul 24	Aug 21	1181.3%	28.9%	3993.0%	10	101
$585.00	Jul 24	Aug 28	925.5%	28.6%	3141.1%	72	63

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 24	Aug 21	1891.9%	36.8%	5035.3%	7	213
$450.00	Jul 24	Aug 21	1727.1%	35.9%	4707.4%	11	2.1K
$445.00	Jul 24	Aug 21	1809.4%	38.7%	4572.7%	8	211
$465.00	Jul 24	Aug 28	1481.8%	33.4%	4332.0%	11	88
$480.00	Jul 24	Sep 4	1237.5%	31.6%	3813.7%	4	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 54.56, avg 6.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$625.00	$640.00	Aug 21	$0.27	$14.73	$0.27	54.56	$625.27
$600.00	$605.00	Jul 31	$0.10	$4.90	$0.10	49.00	$600.10
$620.00	$645.00	Aug 28	$0.70	$24.30	$0.70	34.71	$620.70
$600.00	$605.00	Aug 7	$0.17	$4.83	$0.17	28.41	$600.17
$605.00	$610.00	Aug 21	$0.18	$4.82	$0.18	26.78	$605.18

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
$470.00	$465.00	Aug 14	$0.15	$4.85	$0.15	32.33	$469.85
$490.00	$485.00	Jul 31	$0.22	$4.78	$0.22	21.73	$489.78
$495.00	$470.00	Aug 14	$1.18	$23.82	$1.18	20.19	$493.82
$500.00	$490.00	Jul 31	$0.50	$9.50	$0.50	19.00	$499.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 27.57, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$510.00	Jul 24	$9.65	$9.65	$0.35	27.57	$509.65
$510.00	$515.00	Jul 31	$4.75	$4.75	$0.25	19.00	$514.75
$527.50	$530.00	Jul 24	$2.30	$2.30	$0.20	11.50	$529.80
$517.50	$520.00	Jul 24	$2.20	$2.20	$0.30	7.33	$519.70
$530.00	$532.50	Aug 21	$2.15	$2.15	$0.35	6.14	$532.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$625.00	$620.00	Jul 31	$4.75	$4.75	$0.25	19.00	$620.25
$462.50	$460.00	Jul 24	$2.37	$2.37	$0.13	18.23	$460.13
$502.50	$500.00	Jul 24	$2.37	$2.37	$0.13	18.23	$500.13
$512.50	$510.00	Jul 24	$2.37	$2.37	$0.13	18.23	$510.13
$522.50	$520.00	Jul 24	$2.37	$2.37	$0.13	18.23	$520.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $4.71, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 24	Jul 31	$0.22	606.5%	35.8%
$600.00	Jul 24	Jul 31	$0.22	523.2%	38.6%
$590.00	Jul 24	Jul 31	$0.40	449.3%	36.7%
$610.00	Aug 14	Aug 21	$0.45	31.2%	29.5%
$562.50	Jul 31	Aug 7	$1.65	37.3%	32.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Jul 24	Jul 31	$0.15	695.8%	38.7%
$495.00	Aug 7	Aug 14	$0.18	35.0%	29.1%
$515.00	Jul 24	Jul 31	$0.60	652.1%	38.6%
$470.00	Aug 14	Aug 28	$0.63	34.5%	30.1%
$490.00	Jul 31	Aug 7	$0.70	42.6%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.26% of stock, avg 4.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Jul 24	$0.48	$0.95	$1.43	$538.57	$541.43	0.26%
$537.50	Jul 24	$1.70	$0.25	$1.95	$535.55	$539.45	0.36%
$535.00	Jul 24	$3.40	$0.10	$3.50	$531.50	$538.50	0.65%
$542.50	Jul 24	$0.20	$4.95	$5.15	$537.35	$547.65	0.95%
$532.50	Jul 24	$6.55	$0.20	$6.75	$525.75	$539.25	1.25%
$545.00	Jul 24	$0.05	$6.80	$6.85	$538.15	$551.85	1.27%
$547.50	Jul 24	$0.10	$9.05	$9.15	$538.35	$556.65	1.70%
$530.00	Jul 24	$9.20	$0.75	$9.95	$520.05	$539.95	1.84%
$550.00	Jul 24	$0.80	$11.05	$11.85	$538.15	$561.85	2.20%
$527.50	Jul 24	$11.50	$2.40	$13.90	$513.60	$541.40	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.14% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$537.50	Jul 24	$0.48	$0.25	$0.73	$536.77	$540.73
$550.00	$537.50	Jul 24	$0.80	$0.25	$1.05	$536.45	$551.05
$555.00	$537.50	Jul 24	$2.40	$0.25	$2.65	$534.85	$557.65
$570.00	$537.50	Jul 24	$2.40	$0.25	$2.65	$534.85	$572.65
$577.50	$537.50	Jul 24	$2.40	$0.25	$2.65	$534.85	$580.15
$540.00	$527.50	Jul 24	$0.48	$2.40	$2.88	$524.62	$542.88
$540.00	$525.00	Jul 24	$0.48	$2.40	$2.88	$522.12	$542.88
$540.00	$522.50	Jul 24	$0.48	$2.40	$2.88	$519.62	$542.88
$540.00	$517.50	Jul 24	$0.48	$2.40	$2.88	$514.62	$542.88
$550.00	$527.50	Jul 24	$0.80	$2.40	$3.20	$524.30	$553.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 49.00, avg credit $3.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
510/515	520/525	Aug 7	$4.90	$0.10	49.00	$510.10	$524.90
510/515	540/545	Aug 28	$4.80	$0.20	24.00	$510.20	$544.80
530/535	545/550	Sep 4	$4.80	$0.20	24.00	$530.20	$549.80
465/468	518/520	Jul 31	$2.39	$0.11	21.73	$465.11	$519.89
500/502	518/520	Jul 31	$2.35	$0.15	15.67	$500.15	$519.85
505/510	515/520	Aug 21	$4.70	$0.30	15.67	$505.30	$519.70
465/468	505/510	Jul 31	$4.59	$0.41	11.20	$462.91	$509.59
500/502	505/510	Jul 31	$4.55	$0.45	10.11	$497.95	$509.55
500/505	515/520	Aug 21	$4.50	$0.50	9.00	$500.50	$519.50
495/500	515/520	Aug 21	$4.47	$0.53	8.43	$495.53	$519.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$585.00	$590.00	Aug 28	$0.05	$4.95	99.00
$595.00	$597.50	$600.00	Jul 31	$0.05	$2.45	49.00
$545.00	$560.00	$575.00	Aug 28	$0.30	$14.70	49.00
$610.00	$625.00	$640.00	Aug 21	$0.38	$14.62	38.47
$547.50	$550.00	$552.50	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Aug 28	$0.05	$9.95	199.00
$515.00	$520.00	$525.00	Aug 21	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 21	$0.06	$4.94	82.33
$515.00	$517.50	$520.00	Jul 31	$0.06	$2.44	40.67
$445.00	$450.00	$455.00	Aug 21	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.25, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$575.00	1:2	Sep 4	-$0.25	$24.75
$625.00	$640.00	1:2	Aug 21	-$0.06	$14.94
$560.00	$575.00	1:2	Aug 28	-$1.25	$13.75
$575.00	$590.00	1:2	Sep 4	-$2.16	$12.84
$620.00	$635.00	1:2	Jul 24	-$2.40	$12.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$545.00	1:2	Aug 7	-$0.30	$19.70
$535.00	$515.00	1:2	Aug 28	-$1.10	$18.90
$500.00	$480.00	1:2	Sep 4	-$2.46	$17.54
$480.00	$465.00	1:2	Aug 21	-$0.01	$14.99
$500.00	$485.00	1:2	Jul 24	-$4.77	$10.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.00%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Sep 4	$16.20	0.50	0.1%	3.00%	3.06%	1	--
$540.00	Aug 28	$15.90	0.50	0.1%	2.95%	3.01%	1	--
$540.00	Aug 21	$14.80	0.50	0.1%	2.74%	2.81%	6	--
$545.00	Sep 4	$13.70	0.46	1.0%	2.54%	3.53%	1	--
$545.00	Aug 21	$13.40	0.46	1.0%	2.48%	3.47%	3	--
$545.00	Aug 28	$13.40	0.46	1.0%	2.48%	3.47%	2	--
$550.00	Aug 21	$11.40	0.41	1.9%	2.11%	4.03%	46	556
$550.00	Sep 4	$11.40	0.42	1.9%	2.11%	4.03%	3	--
$540.00	Aug 7	$11.20	0.49	0.1%	2.08%	2.14%	4	20
$540.00	Jul 31	$9.70	0.50	0.1%	1.80%	1.86%	41	218

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 3,912

Total Puts 3,849

Put/Call Ratio 0.98

Net Difference 63

Prior's Put/Call Breakdown

Total Calls 2,278

Total Puts 2,035

Put/Call Ratio 0.89

Net Difference 243

Prior 7-Day Put/Call Summary

Total Calls 21,344

Total Puts 20,091

Average Put/Call Ratio 0.94

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