Tour v452
MA
MASTERCARD INC Class A
$562.75 +2.00%
$559.11 (-0.65%)🌙
as of 07/28 06:49 PM
(7/27 18:48) ◀
|
Tuesday, July 28, 2026 (6:49pm)
January 2026
|
▶ (7/29 14:06)
◀ 7/28 18:49 ▶

Option Volume

Detail
ℹ
Current (07/28) 9,751
Calls: 6,088 (62%)
Puts: 3,663 (38%)
Prior (07/27) 9,456
Calls: 5,004 (53%)
Puts: 4,452 (47%)
Current vs Prior +3.12%
Calls: +21.66% (Calls)
Puts: -17.72% (Puts)
Prior 7-Day Total 44,707
Calls: 22,878 (51%)
Puts: 21,829 (49%)
Prior 7-Day Average 6,386
Calls: 3,268 (51%)
Puts: 3,118 (49%)
Current vs Prior 7-Day Avg +52.68%
Calls: +86.28%
Puts: +17.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $18.99M
Calls: $16.19M (85%)
Puts: $2.80M (15%)
Prior (07/27) $12.05M
Calls: $9.24M (77%)
Puts: $2.81M (23%)
Current vs Prior +57.60%
Calls: +75.23%
Puts: -0.40%
Prior 7-Day Total $50.01M
Calls: $31.17M (62%)
Puts: $18.84M (38%)
Prior 7-Day Average $7.14M
Calls: $4.45M (62%)
Puts: $2.69M (38%)
Current vs Prior 7-Day Avg +165.76%
Calls: +263.62%
Puts: +3.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.60
Prior (07/27) 0.89
Current vs Prior -32.37%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -37.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 55,388
Calls: 32,195 (58%)
Puts: 23,193 (42%)
Prior (07/27) 60,387
Calls: 35,568 (59%)
Puts: 24,819 (41%)
Current vs Prior -8.28%
Prior 7-Day Total 355,912
Calls: 192,172 (54%)
Puts: 163,740 (46%)
Prior 7-Day Average 50,844
Calls: 27,453 (54%)
Puts: 23,391 (46%)
Current vs Prior 7-Day Avg +8.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.71% | 4.69%6.05% | 8.32%
Prior 3.98% | 4.83%6.07% | 8.43%
Current vs Prior -6.87% | -2.88%-0.35% | -1.33%
Prior 7-Day Avg 2.83% | 5.02%5.73% | 8.64%
Current vs 7-Day Avg +31.11% | -6.52%+5.65% | -3.78%
Prior 7-Day Eod 3.98% | 4.83%6.07% | 8.43%
Current vs 7-Day Eod -6.87% | -2.88%-0.35% | -1.33%
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 85% of dollar volume in calls ($16.19M) vs puts ($2.80M). Elevated premium activity with dollar volume up 58% vs prior. Dollar volume significantly above 7-day average (166% higher). Bullish P/C ratio of 0.60.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 26 of results (avg 8.5%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2182.2086.70$84.455.3%10.9733
$500.00Jul 3160.9065.10$63.006.7%20.9534
$562.50Aug 2116.8018.00$17.406.9%60.52--
$510.00Aug 2153.6057.80$55.707.5%50.90--
$505.00Jul 3155.4060.00$57.708.0%21.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 2116.2017.10$16.655.4%110.509
$575.00Aug 718.1019.70$18.908.5%10.64--
$570.00Aug 2118.6020.30$19.458.7%10.55--
$560.00Aug 2113.8015.10$14.459.0%1350.46140
$562.50Aug 2114.8016.30$15.559.6%660.48--

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 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Jul 3155.4060.00$57.708.0%21.0018
$480.00Aug 2182.2086.70$84.455.3%10.9733
$510.00Jul 3150.5055.70$53.109.8%20.9510
$500.00Jul 3160.9065.10$63.006.7%20.9534
$520.00Jul 3141.2046.70$43.9512.5%40.94119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 3136.4041.30$38.8512.6%10.92--
$575.00Jul 3115.8019.70$17.7522.0%10.68--
$585.00Aug 2828.4033.20$30.8015.6%20.671
$572.50Jul 3112.8018.10$15.4534.3%20.652
$575.00Aug 718.1019.70$18.908.5%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 5.3K, top 413)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 3115.6019.10$17.3520.2%4130.69342
$560.00Aug 2117.8019.40$18.608.6%3770.54903
$540.00Jul 3123.1027.10$25.1015.9%3090.81389
$600.00Aug 214.104.80$4.4515.7%1590.20661
$550.00Aug 2123.4025.60$24.509.0%1160.64558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 314.406.30$5.3535.5%2640.3135
$535.00Jul 311.452.65$2.0558.5%2400.14280
$570.00Jul 3112.7016.50$14.6026.0%2000.60--
$505.00Aug 70.251.05$0.65123.1%1950.0497
$560.00Aug 2113.8015.10$14.459.0%1350.46140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 94.6%, max 307.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Jul 31Aug 14113.7%38.2%197.7%241
$675.00Jul 31Sep 4112.9%38.1%196.7%252
$620.00Jul 31Sep 464.6%27.3%136.5%122
$645.00Jul 31Aug 2869.1%31.9%116.9%196
$550.00Jul 31Sep 452.6%26.3%99.8%415345
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$475.00Jul 31Aug 28133.1%32.7%307.4%1334
$465.00Jul 31Sep 4146.1%41.6%251.2%6--
$485.00Jul 31Sep 4120.2%34.3%250.7%5--
$490.00Jul 31Aug 2189.0%34.2%160.3%12626
$500.00Jul 31Sep 474.0%30.2%145.3%3260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 61.50, avg 7.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$675.00Sep 4$0.75$44.25$0.7559.00$630.75
$620.00$645.00Jul 31$0.47$24.53$0.4752.19$620.47
$630.00$645.00Aug 21$0.45$14.55$0.4532.33$630.45
$610.00$650.00Aug 14$1.32$38.68$1.3229.30$611.32
$587.50$590.00Jul 31$0.10$2.40$0.1024.00$587.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$480.00Aug 7$0.16$9.84$0.1661.50$489.84
$530.00$525.00Aug 28$0.12$4.88$0.1240.67$529.88
$495.00$485.00Aug 28$0.25$9.75$0.2539.00$494.75
$505.00$500.00Aug 14$0.13$4.87$0.1337.46$504.87
$490.00$485.00Aug 14$0.15$4.85$0.1532.33$489.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 24.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$515.00Aug 7$4.80$4.80$0.2024.00$514.80
$545.00$550.00Aug 14$4.80$4.80$0.2024.00$549.80
$480.00$510.00Aug 21$28.75$28.75$1.2523.00$508.75
$525.00$535.00Jul 31$9.35$9.35$0.6514.38$534.35
$545.00$550.00Jul 31$4.65$4.65$0.3513.29$549.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$575.00$572.50Jul 31$2.30$2.30$0.2011.50$572.70
$567.50$565.00Jul 31$2.20$2.20$0.307.33$565.30
$600.00$575.00Jul 31$21.10$21.10$3.905.41$578.90
$575.00$570.00Aug 21$3.55$3.55$1.452.45$571.45
$570.00$567.50Jul 31$1.60$1.60$0.901.78$568.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $2.13, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$645.00Jul 31Aug 21$0.5769.1%30.3%
$520.00Jul 31Aug 7$0.8055.6%35.8%
$590.00Jul 31Aug 7$0.8053.4%32.5%
$580.00Jul 31Aug 7$0.8553.7%32.1%
$600.00Jul 31Aug 7$1.0050.8%33.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Jul 31Aug 7$0.0872.1%40.4%
$465.00Jul 31Aug 14$0.10146.1%61.2%
$505.00Jul 31Aug 7$0.3263.2%38.7%
$507.50Jul 31Aug 7$0.3564.3%38.9%
$515.00Jul 31Aug 7$0.4857.8%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.54% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$562.50Jul 31$10.05$9.85$19.90$542.60$582.403.54%
$565.00Jul 31$9.35$10.80$20.15$544.85$585.153.58%
$560.00Jul 31$11.85$8.50$20.35$539.65$580.353.62%
$557.50Jul 31$12.65$8.10$20.75$536.75$578.253.69%
$572.50Jul 31$5.75$15.45$21.20$551.30$593.703.77%
$570.00Jul 31$6.95$14.60$21.55$548.45$591.553.83%
$555.00Jul 31$14.35$7.40$21.75$533.25$576.753.86%
$552.50Jul 31$15.60$6.20$21.80$530.70$574.303.87%
$550.00Jul 31$17.35$5.35$22.70$527.30$572.704.03%
$575.00Jul 31$5.25$17.75$23.00$552.00$598.004.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.33% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$615.00$505.00Sep 4$4.40$3.08$7.48$497.52$622.48
$600.00$537.50Aug 14$3.38$5.65$9.03$528.47$609.03
$600.00$505.00Sep 4$6.85$3.08$9.93$495.07$609.93
$590.00$537.50Aug 14$4.65$5.65$10.30$527.20$600.30
$615.00$525.00Sep 4$4.40$6.15$10.55$514.45$625.55
$577.50$552.50Jul 31$4.40$6.20$10.60$541.90$588.10
$595.00$515.00Aug 28$6.60$4.20$10.80$504.20$605.80
$575.00$552.50Jul 31$5.25$6.20$11.45$541.05$586.45
$595.00$525.00Aug 28$6.60$4.85$11.45$513.55$606.45
$595.00$530.00Aug 28$6.60$4.97$11.57$518.43$606.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 54.56, avg credit $4.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/502525/535Jul 31$9.82$0.1854.56$492.68$534.82
515/518545/550Jul 31$4.90$0.1049.00$512.60$549.90
495/500545/550Jul 31$4.88$0.1240.67$495.12$549.88
520/522545/550Jul 31$4.85$0.1532.33$517.65$549.85
522/525545/550Jul 31$4.85$0.1532.33$520.15$549.85
530/540550/560Aug 28$9.68$0.3230.25$530.32$559.68
495/500505/510Jul 31$4.83$0.1728.41$495.17$509.83
500/502510/520Jul 31$9.62$0.3825.32$492.88$519.62
515/518525/535Jul 31$9.60$0.4024.00$507.90$534.60
515/518538/540Jul 31$2.40$0.1024.00$515.10$539.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$565.00$570.00$575.00Aug 21$0.15$4.8532.33
$510.00$515.00$520.00Aug 7$0.20$4.8024.00
$537.50$540.00$542.50Jul 31$0.15$2.3515.67
$585.00$587.50$590.00Jul 31$0.15$2.3515.67
$580.00$585.00$590.00Aug 28$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$485.00$490.00$495.00Aug 14$0.08$4.9261.50
$527.50$530.00$532.50Aug 14$0.05$2.4549.00
$480.00$485.00$490.00Aug 14$0.12$4.8840.67
$475.00$480.00$485.00Aug 21$0.12$4.8840.67
$502.50$505.00$507.50Aug 7$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-1.53, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$675.001:2Sep 4-$1.53$43.47
$620.00$645.001:2Aug 28-$0.35$24.65
$580.00$600.001:2Sep 4-$0.75$19.25
$595.00$615.001:2Aug 28-$0.80$19.20
$630.00$645.001:2Aug 21-$0.30$14.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Sep 4-$0.01$19.99
$485.00$465.001:2Sep 4-$2.40$17.60
$560.00$540.001:2Sep 4-$3.65$16.35
$475.00$460.001:2Aug 21-$1.76$13.24
$550.00$537.501:2Aug 14-$1.50$11.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.88%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$565.00Sep 4$16.200.500.4%2.88%3.28%4--
$565.00Aug 28$15.900.490.4%2.83%3.23%7--
$565.00Aug 21$15.500.500.4%2.75%3.15%8239
$570.00Sep 4$13.700.461.3%2.43%3.72%5--
$565.00Aug 14$13.100.480.4%2.33%2.73%1--
$570.00Aug 21$12.800.451.3%2.27%3.56%13275
$565.00Aug 7$11.000.480.4%1.95%2.35%3190
$580.00Sep 4$9.900.383.1%1.76%4.82%34
$567.50Aug 7$9.700.450.8%1.72%2.57%1--
$575.00Aug 21$9.600.402.2%1.71%3.88%60342

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 6,088
Total Puts 3,663
Put/Call Ratio 0.60
Net Difference 2,425

Prior's Put/Call Breakdown

Total Calls 5,004
Total Puts 4,452
Put/Call Ratio 0.89
Net Difference 552

Prior 7-Day Put/Call Summary

Total Calls 22,878
Total Puts 21,829
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