Tour v422
MA
MASTERCARD INC Class A
$551.71 +2.23%
$550.96 (-0.14%)🌙
as of 07/27 06:48 PM
(7/24 03:00) ◀
|
Monday, July 27, 2026 (6:48pm)
January 2026
|
▶ (7/28 18:49)
◀ 7/27 18:48 ▶

Option Volume

Detail
ℹ
Current (07/27) 9,456
Calls: 5,004 (53%)
Puts: 4,452 (47%)
Prior (07/24) 7,761
Calls: 3,912 (50%)
Puts: 3,849 (50%)
Current vs Prior +21.84%
Calls: +27.91% (Calls)
Puts: +15.67% (Puts)
Prior 7-Day Total 43,852
Calls: 22,350 (51%)
Puts: 21,502 (49%)
Prior 7-Day Average 6,264
Calls: 3,192 (51%)
Puts: 3,071 (49%)
Current vs Prior 7-Day Avg +50.94%
Calls: +56.72%
Puts: +44.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $12.05M
Calls: $9.24M (77%)
Puts: $2.81M (23%)
Prior (07/24) $7.65M
Calls: $5.30M (69%)
Puts: $2.36M (31%)
Current vs Prior +57.40%
Calls: +74.46%
Puts: +19.08%
Prior 7-Day Total $46.33M
Calls: $28.49M (61%)
Puts: $17.84M (39%)
Prior 7-Day Average $6.62M
Calls: $4.07M (61%)
Puts: $2.55M (39%)
Current vs Prior 7-Day Avg +82.02%
Calls: +127.01%
Puts: +10.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.89
Prior (07/24) 0.98
Current vs Prior -9.57%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -7.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 60,387
Calls: 35,568 (59%)
Puts: 24,819 (41%)
Prior (07/24) 49,042
Calls: 23,562 (48%)
Puts: 25,480 (52%)
Current vs Prior +23.13%
Prior 7-Day Total 368,687
Calls: 199,395 (54%)
Puts: 169,292 (46%)
Prior 7-Day Average 52,669
Calls: 28,485 (54%)
Puts: 24,184 (46%)
Current vs Prior 7-Day Avg +14.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.98% | 4.83%6.07% | 8.43%
Prior 4.37% | 5.37%6.47% | 8.64%
Current vs Prior -9.02% | -10.11%-6.11% | -2.50%
Prior 7-Day Avg 2.46% | 4.79%5.07% | 8.55%
Current vs 7-Day Avg +61.42% | +0.89%+19.84% | -1.39%
Prior 7-Day Eod 4.37% | 5.37%6.47% | 8.64%
Current vs 7-Day Eod -9.02% | -10.11%-6.11% | -2.50%
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

Strong bullish conviction with 77% of dollar volume in calls ($9.24M) vs puts ($2.81M). Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (82% higher). Rising open interest (up 23%) indicates new positions being established.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 12 of results (avg 9.3%, best 7.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 2158.0062.30$60.157.1%10.92--
$500.00Sep 455.5060.30$57.908.3%20.86--
$495.00Sep 459.4064.80$62.108.7%10.88--
$525.00Aug 2132.7036.00$34.359.6%10.76--
$520.00Aug 2136.5040.20$38.359.6%130.80321
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 1438.6042.40$40.509.4%20.84--
$605.00Aug 750.6055.80$53.209.8%20.93--
$590.00Aug 737.9041.80$39.859.8%20.871
$585.00Aug 2135.3039.00$37.1510.0%10.78--

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. 76 found (avg delta 0.71, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 3150.2055.40$52.809.8%40.9637
$510.00Jul 3140.8045.50$43.1510.9%60.9413
$505.00Aug 746.3051.70$49.0011.0%30.937
$515.00Jul 3135.8040.20$38.0011.6%40.92--
$495.00Aug 2158.0062.30$60.157.1%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Aug 750.6055.80$53.209.8%20.93--
$590.00Aug 737.9041.80$39.859.8%20.871
$590.00Aug 1438.6042.40$40.509.4%20.84--
$605.00Sep 452.7058.40$55.5510.3%20.84--
$585.00Aug 1433.5038.50$36.0013.9%200.81--

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 6.2K, top 453)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 313.404.70$4.0532.1%4530.26100
$540.00Jul 3115.9019.60$17.7520.8%3900.68229
$525.00Jul 3127.4031.40$29.4013.6%3060.85302
$550.00Jul 319.8013.40$11.6031.0%2270.54212
$600.00Aug 212.403.40$2.9034.5%1990.14463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 211.002.00$1.5066.7%4370.07237
$525.00Jul 311.552.60$2.0850.5%3300.15343
$535.00Jul 313.005.00$4.0050.0%2440.25220
$520.00Aug 71.753.40$2.5864.0%2140.1563
$575.00Aug 1424.2030.50$27.3523.0%820.731

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 70.9%, max 242.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Jul 31Aug 2186.6%29.4%195.2%31
$500.00Jul 31Sep 453.8%29.1%84.5%637
$545.00Jul 31Sep 445.0%24.9%80.6%1484
$510.00Jul 31Sep 449.0%27.3%79.3%813
$600.00Jul 31Sep 444.2%24.8%78.2%19385
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 31Aug 21112.7%32.9%242.8%6323
$485.00Jul 31Aug 2196.5%32.3%198.8%45184
$460.00Jul 31Aug 2897.6%34.2%185.6%391
$480.00Jul 31Sep 471.8%31.7%126.1%17--
$450.00Aug 7Aug 2882.1%36.6%124.3%85

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 99.00, avg 6.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$615.00Aug 21$0.10$4.90$0.1049.00$610.10
$600.00$605.00Aug 7$0.16$4.84$0.1630.25$600.16
$615.00$620.00Aug 21$0.25$4.75$0.2519.00$615.25
$595.00$600.00Aug 7$0.27$4.73$0.2717.52$595.27
$590.00$595.00Jul 31$0.33$4.67$0.3314.15$590.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$465.00Aug 14$0.10$9.90$0.1099.00$474.90
$470.00$460.00Aug 21$0.13$9.87$0.1375.92$469.87
$475.00$460.00Aug 28$0.38$14.62$0.3838.47$474.62
$490.00$475.00Aug 14$0.42$14.58$0.4234.71$489.58
$495.00$490.00Aug 7$0.20$4.80$0.2024.00$494.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 27.57, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$510.00Jul 31$9.65$9.65$0.3527.57$509.65
$515.00$520.00Aug 14$4.70$4.70$0.3015.67$519.70
$522.50$525.00Jul 31$2.30$2.30$0.2011.50$524.80
$505.00$515.00Aug 7$9.20$9.20$0.8011.50$514.20
$530.00$535.00Aug 21$4.60$4.60$0.4011.50$534.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$575.00Aug 14$4.75$4.75$0.2519.00$575.25
$590.00$585.00Aug 14$4.50$4.50$0.509.00$585.50
$605.00$590.00Aug 7$13.35$13.35$1.658.09$591.65
$585.00$580.00Aug 14$3.90$3.90$1.103.55$581.10
$585.00$570.00Aug 21$11.30$11.30$3.703.05$573.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $2.30, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$605.00Jul 31Aug 7$0.6448.3%35.5%
$600.00Jul 31Aug 7$0.8344.2%34.1%
$610.00Jul 31Aug 14$0.8749.2%30.5%
$595.00Jul 31Aug 7$0.9044.2%33.3%
$590.00Jul 31Aug 7$1.0744.7%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$465.00Jul 31Aug 14$0.3369.0%39.4%
$505.00Jul 31Aug 7$0.4052.1%34.8%
$495.00Jul 31Aug 7$0.4552.8%37.9%
$500.00Jul 31Aug 7$0.4853.8%37.1%
$475.00Aug 14Aug 28$0.5536.5%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.67% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$552.50Jul 31$9.90$10.35$20.25$532.25$572.753.67%
$550.00Jul 31$11.60$9.55$21.15$528.85$571.153.83%
$560.00Jul 31$6.70$14.50$21.20$538.80$581.203.84%
$545.00Jul 31$14.60$7.15$21.75$523.25$566.753.94%
$542.50Jul 31$15.95$6.15$22.10$520.40$564.604.01%
$562.50Jul 31$6.10$16.25$22.35$540.15$584.854.05%
$540.00Jul 31$17.75$5.50$23.25$516.75$563.254.21%
$537.50Jul 31$19.35$4.90$24.25$513.25$561.754.40%
$555.00Aug 7$11.15$13.85$25.00$530.00$580.004.53%
$535.00Jul 31$21.45$4.00$25.45$509.55$560.454.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.42% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$515.00Aug 14$4.78$3.08$7.86$507.14$587.86
$580.00$520.00Aug 14$4.78$3.75$8.53$511.47$588.53
$575.00$515.00Aug 14$5.70$3.08$8.78$506.22$583.78
$580.00$525.00Aug 14$4.78$4.40$9.18$515.82$589.18
$575.00$520.00Aug 14$5.70$3.75$9.45$510.55$584.45
$575.00$532.50Aug 7$4.35$5.15$9.50$523.00$584.50
$575.00$535.00Aug 7$4.35$5.70$10.05$524.95$585.05
$575.00$525.00Aug 14$5.70$4.40$10.10$514.90$585.10
$570.00$532.50Aug 7$5.45$5.15$10.60$521.90$580.60
$570.00$515.00Aug 14$7.55$3.08$10.63$504.37$580.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 49.00, avg credit $4.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
535/540545/550Aug 28$4.90$0.1049.00$535.10$549.90
495/498500/510Jul 31$9.78$0.2244.45$487.72$509.78
480/485530/535Aug 21$4.87$0.1337.46$480.13$534.87
522/525535/538Jul 31$2.40$0.1024.00$522.60$537.40
490/495530/535Aug 21$4.80$0.2024.00$490.20$534.80
510/515520/525Aug 14$4.78$0.2221.73$510.22$524.78
510/515520/525Aug 21$4.75$0.2519.00$510.25$524.75
445/455500/510Sep 4$9.47$0.5317.87$445.53$509.47
495/500505/515Aug 7$9.43$0.5716.54$490.57$514.43
505/510530/540Aug 28$9.42$0.5816.24$500.58$539.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$580.00$585.00$590.00Aug 14$0.08$4.9261.50
$555.00$560.00$565.00Aug 7$0.10$4.9049.00
$595.00$600.00$605.00Aug 7$0.11$4.8944.45
$605.00$607.50$610.00Jul 31$0.06$2.4440.67
$570.00$575.00$580.00Aug 7$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$505.00$510.00$515.00Aug 21$0.05$4.9599.00
$500.00$505.00$510.00Aug 14$0.06$4.9482.33
$510.00$520.00$530.00Sep 4$0.15$9.8565.67
$537.50$540.00$542.50Jul 31$0.05$2.4549.00
$510.00$515.00$520.00Aug 7$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-2.69, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$550.001:2Aug 14-$1.75$20.75
$585.00$600.001:2Aug 21-$0.75$14.25
$600.00$610.001:2Aug 14-$1.10$8.90
$590.00$600.001:2Aug 28-$2.46$7.54
$560.00$570.001:2Aug 14-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$455.001:2Sep 4-$2.69$22.31
$580.00$555.001:2Aug 28-$2.95$22.05
$480.00$455.001:2Aug 7-$4.40$20.60
$555.00$535.001:2Sep 4-$2.50$17.50
$557.50$540.001:2Aug 14-$1.00$16.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 2.83%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$552.50Aug 21$15.600.510.1%2.83%2.97%11--
$555.00Sep 4$15.200.500.6%2.76%3.35%2--
$560.00Sep 4$14.900.461.5%2.70%4.20%1--
$555.00Aug 21$14.400.480.6%2.61%3.21%14--
$557.50Aug 21$13.200.461.1%2.39%3.44%15
$560.00Aug 28$13.200.451.5%2.39%3.90%2625
$552.50Aug 14$12.500.500.1%2.27%2.41%1--
$560.00Aug 21$12.000.441.5%2.18%3.68%33877
$555.00Aug 14$11.800.470.6%2.14%2.74%1--
$565.00Aug 28$11.800.412.4%2.14%4.55%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 5,004
Total Puts 4,452
Put/Call Ratio 0.89
Net Difference 552

Prior's Put/Call Breakdown

Total Calls 3,912
Total Puts 3,849
Put/Call Ratio 0.98
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 22,350
Total Puts 21,502
Average Put/Call Ratio 0.96
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