MA - Options Database

MASTERCARD INC Class A

$563.32 +0.10%

$562.52 (-0.14%)🌙

as of 07/29 06:05 PM

(7/29 14:06) ◀

Wednesday, July 29, 2026 (6:05pm)

▶ (7/30 09:35)

◀ 7/29 18:05 ▶

Option Volume

Detail

ℹ

Current (07/29) 10,041

Calls: 4,266 (42%)

Puts: 5,775 (58%)

Prior (07/28) 9,751

Calls: 6,088 (62%)

Puts: 3,663 (38%)

Current vs Prior +2.97%

Calls: -29.93% (Calls)

Puts: +57.66% (Puts)

Prior 7-Day Total 46,342

Calls: 25,157 (54%)

Puts: 21,185 (46%)

Prior 7-Day Average 6,620

Calls: 3,593 (54%)

Puts: 3,026 (46%)

Current vs Prior 7-Day Avg +51.67%

Calls: +18.70%

Puts: +90.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29) $10.22M

Calls: $6.40M (63%)

Puts: $3.82M (37%)

Prior (07/28) $18.99M

Calls: $16.19M (85%)

Puts: $2.80M (15%)

Current vs Prior -46.19%

Calls: -60.47%

Puts: +36.46%

Prior 7-Day Total $59.49M

Calls: $42.42M (71%)

Puts: $17.07M (29%)

Prior 7-Day Average $8.50M

Calls: $6.06M (71%)

Puts: $2.44M (29%)

Current vs Prior 7-Day Avg +20.21%

Calls: +5.62%

Puts: +56.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 1.35

Prior (07/28) 0.60

Current vs Prior +124.99%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +53.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29) 131,975

Calls: 69,283 (52%)

Puts: 62,692 (48%)

Prior (07/28) 55,388

Calls: 32,195 (58%)

Puts: 23,193 (42%)

Current vs Prior +138.27%

Prior 7-Day Total 341,799

Calls: 184,624 (54%)

Puts: 157,175 (46%)

Prior 7-Day Average 48,828

Calls: 26,374 (54%)

Puts: 22,453 (46%)

Current vs Prior 7-Day Avg +170.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.22% | 4.39%5.88% | 8.25%

Prior 3.71% | 4.69%6.05% | 8.32%

Current vs Prior -13.04% | -6.34%-2.74% | -0.74%

Prior 7-Day Avg 2.93% | 4.93%6.52% | 8.78%

Current vs 7-Day Avg +10.14% | -10.88%-9.78% | -5.97%

Prior 7-Day Eod 3.71% | 4.69%6.05% | 8.32%

Current vs 7-Day Eod -13.04% | -6.34%-2.74% | -0.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Prior 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Current vs Prior +32.81% | +88.60%

Prior 7-Day Avg 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Current vs 7-Day Avg +32.81% | +88.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.40M). Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 125% - increased hedging/bearish positioning. Rising open interest (up 138%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 19 of results (avg 7.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	91.50	95.60	$93.55	4.4%	--	0.93	27
$470.00	Aug 21	92.90	98.50	$95.70	5.9%	--	0.97	38
$465.00	Aug 21	97.50	103.40	$100.45	5.9%	--	0.94	62
$500.00	Aug 21	64.00	68.10	$66.05	6.2%	2	0.94	560
$475.00	Aug 21	87.90	93.60	$90.75	6.3%	--	0.97	15

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 21	15.20	16.70	$15.95	9.4%	32	0.50	15

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. 102 found (avg delta 0.77, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 31	76.20	82.00	$79.10	7.3%	20	0.98	39
$500.00	Jul 31	61.50	67.30	$64.40	9.0%	7	0.98	32
$520.00	Jul 31	39.60	47.90	$43.75	19.0%	1	0.97	115
$505.00	Jul 31	56.80	62.30	$59.55	9.2%	--	0.97	18
$470.00	Aug 21	92.90	98.50	$95.70	5.9%	--	0.97	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Aug 14	30.50	37.10	$33.80	19.5%	--	0.82	18
$585.00	Aug 14	23.30	28.40	$25.85	19.7%	--	0.72	11
$575.00	Jul 31	13.10	16.90	$15.00	25.3%	1	0.70	1
$585.00	Aug 21	25.80	29.70	$27.75	14.1%	1	0.69	8
$580.00	Aug 14	20.70	25.90	$23.30	22.3%	--	0.67	15

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 7.4K, top 707)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Aug 21	17.40	19.40	$18.40	10.9%	427	0.55	1.1K
$550.00	Jul 31	14.40	19.70	$17.05	31.1%	408	0.74	638
$600.00	Jul 31	0.45	0.65	$0.55	36.4%	345	0.06	395
$575.00	Jul 31	2.85	5.40	$4.13	61.7%	194	0.30	238
$585.00	Jul 31	1.50	2.25	$1.88	39.9%	157	0.17	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 31	4.10	6.30	$5.20	42.3%	707	0.34	26
$540.00	Jul 31	1.20	2.00	$1.60	50.0%	681	0.14	59
$550.00	Jul 31	2.60	4.20	$3.40	47.1%	310	0.26	291
$525.00	Jul 31	0.20	0.65	$0.43	104.7%	246	0.04	185
$547.50	Jul 31	2.30	3.30	$2.80	35.7%	231	0.22	19

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 130.8%, max 358.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$660.00	Jul 31	Aug 28	151.5%	33.4%	353.9%	2	23
$650.00	Jul 31	Aug 21	139.0%	32.1%	333.4%	--	55
$470.00	Jul 31	Aug 21	173.1%	41.4%	318.1%	--	65
$620.00	Jul 31	Sep 4	107.0%	27.7%	286.6%	3	14
$490.00	Jul 31	Aug 21	110.6%	32.0%	246.0%	1	121

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 31	Aug 28	189.1%	41.2%	358.5%	--	98
$465.00	Jul 31	Aug 28	181.1%	39.8%	355.4%	--	57
$470.00	Jul 31	Aug 28	173.1%	38.3%	352.4%	--	49
$480.00	Jul 31	Aug 28	130.7%	35.2%	271.4%	14	42
$490.00	Jul 31	Aug 28	110.6%	32.7%	238.6%	3	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 49.00, avg 8.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$635.00	$645.00	Aug 21	$0.25	$9.75	$0.25	39.00	$635.25
$635.00	$660.00	Aug 28	$0.63	$24.37	$0.63	38.68	$635.63
$645.00	$650.00	Aug 21	$0.13	$4.87	$0.13	37.46	$645.13
$610.00	$615.00	Aug 7	$0.14	$4.86	$0.14	34.71	$610.14
$605.00	$610.00	Jul 31	$0.15	$4.85	$0.15	32.33	$605.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$485.00	Aug 7	$0.10	$4.90	$0.10	49.00	$489.90
$510.00	$505.00	Aug 21	$0.10	$4.90	$0.10	49.00	$509.90
$480.00	$475.00	Aug 28	$0.10	$4.90	$0.10	49.00	$479.90
$485.00	$480.00	Aug 28	$0.11	$4.89	$0.11	44.45	$484.89
$490.00	$485.00	Aug 14	$0.12	$4.88	$0.12	40.67	$489.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 49.00, avg 2.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$490.00	Jul 31	$4.90	$4.90	$0.10	49.00	$489.90
$490.00	$500.00	Jul 31	$9.80	$9.80	$0.20	49.00	$499.80
$500.00	$505.00	Jul 31	$4.85	$4.85	$0.15	32.33	$504.85
$485.00	$490.00	Aug 21	$4.85	$4.85	$0.15	32.33	$489.85
$470.00	$485.00	Jul 31	$14.45	$14.45	$0.55	26.27	$484.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$575.00	Aug 14	$4.00	$4.00	$1.00	4.00	$576.00
$595.00	$585.00	Aug 14	$7.95	$7.95	$2.05	3.88	$587.05
$565.00	$562.50	Jul 31	$1.75	$1.75	$0.75	2.33	$563.25
$572.50	$570.00	Jul 31	$1.75	$1.75	$0.75	2.33	$570.75
$507.50	$505.00	Jul 31	$1.67	$1.67	$0.83	2.01	$505.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.06, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Aug 7	Aug 14	$0.28	41.2%	33.2%
$615.00	Jul 31	Aug 7	$0.40	69.0%	36.2%
$610.00	Jul 31	Aug 7	$0.62	61.7%	34.8%
$645.00	Jul 31	Aug 21	$0.83	72.4%	31.6%
$600.00	Jul 31	Aug 7	$0.90	54.6%	32.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Jul 31	Aug 7	$0.05	78.4%	37.0%
$465.00	Jul 31	Aug 7	$0.25	181.1%	86.3%
$505.00	Jul 31	Aug 7	$0.25	84.2%	42.4%
$500.00	Jul 31	Aug 7	$0.38	83.7%	44.9%
$502.50	Jul 31	Aug 7	$0.53	72.7%	43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 2.91% of stock, avg 7.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$562.50	Jul 31	$8.70	$7.70	$16.40	$546.10	$578.90	2.91%
$567.50	Jul 31	$6.10	$10.90	$17.00	$550.50	$584.50	3.02%
$560.00	Jul 31	$10.90	$6.40	$17.30	$542.70	$577.30	3.07%
$565.00	Jul 31	$7.95	$9.45	$17.40	$547.60	$582.40	3.09%
$557.50	Jul 31	$11.85	$5.80	$17.65	$539.85	$575.15	3.13%
$570.00	Jul 31	$5.95	$12.15	$18.10	$551.90	$588.10	3.21%
$572.50	Jul 31	$4.75	$13.90	$18.65	$553.85	$591.15	3.31%
$555.00	Jul 31	$13.75	$5.20	$18.95	$536.05	$573.95	3.36%
$575.00	Jul 31	$4.13	$15.00	$19.13	$555.87	$594.13	3.40%
$552.50	Jul 31	$15.30	$4.45	$19.75	$532.75	$572.25	3.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.52% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$575.00	$552.50	Jul 31	$4.13	$4.45	$8.58	$543.92	$583.58
$620.00	$520.00	Sep 4	$3.63	$5.20	$8.83	$511.17	$628.83
$572.50	$552.50	Jul 31	$4.75	$4.45	$9.20	$543.30	$581.70
$575.00	$555.00	Jul 31	$4.13	$5.20	$9.33	$545.67	$584.33
$575.00	$557.50	Jul 31	$4.13	$5.80	$9.93	$547.57	$584.93
$572.50	$555.00	Jul 31	$4.75	$5.20	$9.95	$545.05	$582.45
$570.00	$552.50	Jul 31	$5.95	$4.45	$10.40	$542.10	$580.40
$567.50	$552.50	Jul 31	$6.10	$4.45	$10.55	$541.95	$578.05
$572.50	$557.50	Jul 31	$4.75	$5.80	$10.55	$546.95	$583.05
$575.00	$560.00	Jul 31	$4.13	$6.40	$10.53	$549.47	$585.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 44.45, avg credit $5.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
505/510	525/530	Aug 14	$4.89	$0.11	44.45	$505.11	$529.89
500/505	515/520	Aug 28	$4.88	$0.12	40.67	$500.12	$519.88
485/490	525/530	Aug 14	$4.87	$0.13	37.46	$485.13	$529.87
520/525	530/535	Aug 14	$4.85	$0.15	32.33	$520.15	$534.85
500/505	510/515	Aug 28	$4.83	$0.17	28.41	$500.17	$514.83
460/465	540/545	Aug 7	$4.80	$0.20	24.00	$460.20	$544.80
485/490	510/515	Aug 7	$4.80	$0.20	24.00	$485.20	$514.80
485/490	520/525	Aug 7	$4.80	$0.20	24.00	$485.20	$524.80
532/535	538/540	Aug 7	$2.38	$0.12	19.83	$532.62	$539.88
515/520	530/535	Aug 7	$4.75	$0.25	19.00	$515.25	$534.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$537.50	$540.00	$542.50	Jul 31	$0.05	$2.45	49.00
$515.00	$520.00	$525.00	Aug 7	$0.10	$4.90	49.00
$545.00	$547.50	$550.00	Aug 21	$0.05	$2.45	49.00
$560.00	$565.00	$570.00	Aug 28	$0.10	$4.90	49.00
$582.50	$585.00	$587.50	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$505.00	$510.00	$515.00	Aug 14	$0.07	$4.93	70.43
$480.00	$485.00	$490.00	Aug 14	$0.09	$4.91	54.56
$535.00	$537.50	$540.00	Jul 31	$0.05	$2.45	49.00
$480.00	$485.00	$490.00	Aug 7	$0.10	$4.90	49.00
$500.00	$502.50	$505.00	Aug 7	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.52, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$635.00	$660.00	1:2	Aug 28	-$0.52	$24.48
$540.00	$565.00	1:2	Sep 4	-$3.80	$21.20
$565.00	$585.00	1:2	Sep 4	-$3.90	$16.10
$605.00	$620.00	1:2	Aug 28	-$0.45	$14.55
$615.00	$630.00	1:2	Aug 14	-$0.46	$14.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$540.00	1:2	Sep 4	-$1.95	$18.05
$575.00	$560.00	1:2	Aug 14	-$5.20	$9.80
$475.00	$465.00	1:2	Aug 14	-$2.10	$7.90
$465.00	$455.00	1:2	Aug 14	-$2.15	$7.85
$585.00	$570.00	1:2	Aug 21	-$7.95	$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.07%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$565.00	Sep 4	$17.30	0.50	0.3%	3.07%	3.37%	1	5
$565.00	Aug 28	$15.90	0.50	0.3%	2.82%	3.12%	2	43
$565.00	Aug 21	$14.70	0.50	0.3%	2.61%	2.91%	7	243
$567.50	Aug 21	$13.50	0.48	0.7%	2.40%	3.14%	2	11
$570.00	Aug 28	$13.20	0.45	1.2%	2.34%	3.53%	--	18
$570.00	Aug 21	$12.40	0.46	1.2%	2.20%	3.39%	31	273
$565.00	Aug 14	$12.10	0.49	0.3%	2.15%	2.45%	49	23
$575.00	Aug 28	$11.90	0.41	2.1%	2.11%	4.19%	3	12
$575.00	Aug 21	$10.20	0.41	2.1%	1.81%	3.88%	12	349
$570.00	Aug 14	$9.70	0.44	1.2%	1.72%	2.91%	29	29

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 4,266

Total Puts 5,775

Put/Call Ratio 1.35

Net Difference -1,509

Prior's Put/Call Breakdown

Total Calls 6,088

Total Puts 3,663

Put/Call Ratio 0.60

Net Difference 2,425

Prior 7-Day Put/Call Summary

Total Calls 25,157

Total Puts 21,185

Average Put/Call Ratio 0.88

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