MA - Options Database

MASTERCARD INC Class A

$564.76 +0.36%

(7/28 18:49) ◀

Wednesday, July 29, 2026 (2:05pm)

▶ (7/29 18:05)

◀ 7/29 14:06 ▶

Option Volume

Detail

ℹ

Current (07/29 2:05pm) 6,717

Calls: 3,026 (45%)

Puts: 3,691 (55%)

Prior (04/30) 16,351

Calls: 9,474 (58%)

Puts: 6,877 (42%)

Current vs Prior -58.92%

Calls: -68.06% (Calls)

Puts: -46.33% (Puts)

Prior 7-Day Total 34,610

Calls: 21,568 (62%)

Puts: 13,042 (38%)

Prior 7-Day Average 17,305

Calls: 3,081 (62%)

Puts: 1,863 (38%)

Current vs Prior 7-Day Avg -61.18%

Calls: -1.79%

Puts: +98.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 2:05pm) $8.17M

Calls: $5.54M (68%)

Puts: $2.62M (32%)

Prior (04/30) $10.90M

Calls: $5.62M (52%)

Puts: $5.29M (48%)

Current vs Prior -25.11%

Calls: -1.32%

Puts: -50.39%

Prior 7-Day Total $26.86M

Calls: $17.11M (64%)

Puts: $9.75M (36%)

Prior 7-Day Average $13.43M

Calls: $2.44M (64%)

Puts: $1.39M (36%)

Current vs Prior 7-Day Avg -39.21%

Calls: +126.70%

Puts: +88.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 2:05pm) 1.22

Prior (04/30) 0.73

Current vs Prior +68.04%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +97.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 2:05pm) 131,975

Calls: 69,283 (52%)

Puts: 62,692 (48%)

Prior (04/30) 138,040

Calls: 67,187 (49%)

Puts: 70,853 (51%)

Current vs Prior -4.39%

Prior 7-Day Total 265,296

Calls: 127,326 (48%)

Puts: 137,970 (52%)

Prior 7-Day Average 132,648

Calls: 63,663 (48%)

Puts: 68,985 (52%)

Current vs Prior 7-Day Avg -0.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.84% | 4.63%5.94% | 8.63%

Prior 3.80% | 4.76%-- | --

Current vs Prior +1.05% | -2.63%-- | --

Prior 7-Day Avg 2.71% | 3.98%-- | --

Current vs 7-Day Avg +41.66% | +16.48%-- | --

Prior 7-Day Eod 3.80% | 4.76%-- | --

Current vs 7-Day Eod +1.05% | -2.63%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Prior 12.64% | 21.66%

Calls: 10.05% | 29.63%

Puts: 15.22% | 13.68%

Current vs Prior +189.48% | +104.62%

Prior 7-Day Avg 12.64% | 21.66%

Calls: 10.05% | 29.63%

Puts: 15.22% | 13.68%

Current vs 7-Day Avg +189.48% | +104.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.54M). Below-average activity with volume down 59% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 68% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 16 of results (avg 7.9%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	94.10	99.60	$96.85	5.7%	--	0.93	27
$455.00	Aug 21	109.00	116.00	$112.50	6.2%	--	0.93	29
$460.00	Aug 21	104.00	110.90	$107.45	6.4%	--	0.94	63
$465.00	Aug 21	99.10	106.00	$102.55	6.7%	--	0.93	62
$470.00	Aug 21	94.20	101.00	$97.60	7.0%	--	1.00	38

PUTS (0)

No puts meet the criteria

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. 98 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 31	63.00	68.70	$65.85	8.7%	--	1.00	32
$520.00	Jul 31	43.00	49.90	$46.45	14.9%	1	1.00	115
$470.00	Aug 21	94.20	101.00	$97.60	7.0%	--	1.00	38
$475.00	Aug 21	89.20	96.00	$92.60	7.3%	--	1.00	15
$525.00	Jul 31	38.00	45.00	$41.50	16.9%	1	0.97	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Aug 14	28.70	36.00	$32.35	22.6%	--	0.82	18
$585.00	Aug 14	21.10	28.40	$24.75	29.5%	--	0.72	11
$585.00	Aug 21	24.20	30.00	$27.10	21.4%	1	0.69	8
$580.00	Aug 14	19.20	24.20	$21.70	23.0%	--	0.66	15
$572.50	Jul 31	8.60	15.00	$11.80	54.2%	6	0.62	3

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 4.8K, top 476)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Aug 21	16.00	23.80	$19.90	39.2%	427	0.56	1.1K
$550.00	Jul 31	16.90	21.80	$19.35	25.3%	403	0.77	638
$600.00	Jul 31	0.10	0.90	$0.50	160.0%	216	0.06	395
$575.00	Jul 31	4.20	6.40	$5.30	41.5%	160	0.34	238
$585.00	Jul 31	1.80	3.40	$2.60	61.5%	120	0.20	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 31	2.80	5.30	$4.05	61.7%	476	0.31	26
$540.00	Jul 31	1.20	1.65	$1.42	31.7%	337	0.13	59
$500.00	Aug 14	0.05	2.10	$1.08	189.8%	182	0.06	45
$545.00	Jul 31	1.75	2.35	$2.05	29.3%	180	0.17	84
$550.00	Jul 31	2.40	3.40	$2.90	34.5%	162	0.23	291

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 139.7%, max 335.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$660.00	Jul 31	Aug 28	142.4%	33.0%	332.1%	2	23
$485.00	Jul 31	Aug 28	144.6%	35.0%	313.6%	40	39
$470.00	Jul 31	Aug 21	167.4%	41.2%	306.8%	--	65
$650.00	Jul 31	Aug 21	131.9%	32.9%	300.5%	--	55
$635.00	Jul 31	Aug 28	115.5%	29.3%	293.5%	5	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 31	Aug 28	175.1%	40.2%	335.6%	--	57
$470.00	Jul 31	Aug 28	167.4%	38.7%	332.5%	--	49
$475.00	Jul 31	Aug 28	159.8%	37.4%	327.7%	28	38
$480.00	Jul 31	Aug 28	152.2%	36.1%	321.3%	13	42
$485.00	Jul 31	Aug 28	144.6%	35.0%	313.6%	2	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 82.33, avg 8.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$650.00	$660.00	Aug 21	$0.12	$9.88	$0.12	82.33	$650.12
$635.00	$645.00	Aug 21	$0.25	$9.75	$0.25	39.00	$635.25
$635.00	$660.00	Aug 28	$0.70	$24.30	$0.70	34.71	$635.70
$615.00	$620.00	Aug 7	$0.15	$4.85	$0.15	32.33	$615.15
$630.00	$635.00	Aug 21	$0.17	$4.83	$0.17	28.41	$630.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$485.00	Aug 14	$0.10	$4.90	$0.10	49.00	$489.90
$500.00	$495.00	Aug 14	$0.10	$4.90	$0.10	49.00	$499.90
$480.00	$475.00	Aug 28	$0.11	$4.89	$0.11	44.45	$479.89
$495.00	$490.00	Aug 21	$0.12	$4.88	$0.12	40.67	$494.88
$485.00	$480.00	Aug 28	$0.12	$4.88	$0.12	40.67	$484.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 49.00, avg 2.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$515.00	Aug 21	$4.90	$4.90	$0.10	49.00	$514.90
$515.00	$520.00	Aug 14	$4.85	$4.85	$0.15	32.33	$519.85
$475.00	$480.00	Aug 21	$4.85	$4.85	$0.15	32.33	$479.85
$480.00	$485.00	Aug 21	$4.85	$4.85	$0.15	32.33	$484.85
$530.00	$535.00	Jul 31	$4.80	$4.80	$0.20	24.00	$534.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$502.50	Jul 31	$1.95	$1.95	$0.55	3.55	$503.05
$500.00	$497.50	Aug 7	$1.95	$1.95	$0.55	3.55	$498.05
$595.00	$585.00	Aug 14	$7.60	$7.60	$2.40	3.17	$587.40
$560.00	$557.50	Jul 31	$1.75	$1.75	$0.75	2.33	$558.25
$585.00	$570.00	Aug 21	$10.45	$10.45	$4.55	2.30	$574.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.15, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$635.00	Jul 31	Aug 7	$0.10	115.5%	55.9%
$500.00	Jul 31	Aug 7	$0.60	67.1%	58.9%
$630.00	Aug 14	Aug 21	$0.64	31.8%	29.9%
$610.00	Jul 31	Aug 7	$0.72	61.1%	35.4%
$470.00	Jul 31	Aug 21	$0.75	167.4%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Jul 31	Aug 7	$0.53	73.8%	44.2%
$520.00	Jul 31	Aug 7	$0.82	59.5%	37.2%
$455.00	Jul 31	Aug 7	$0.85	171.2%	91.4%
$532.50	Jul 31	Aug 7	$0.90	59.5%	33.9%
$522.50	Jul 31	Aug 7	$0.98	57.4%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 3.14% of stock, avg 8.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$572.50	Jul 31	$5.93	$11.80	$17.73	$554.77	$590.23	3.14%
$570.00	Jul 31	$6.80	$11.05	$17.85	$552.15	$587.85	3.16%
$567.50	Jul 31	$7.60	$11.00	$18.60	$548.90	$586.10	3.29%
$565.00	Jul 31	$9.40	$9.85	$19.25	$545.75	$584.25	3.41%
$555.00	Jul 31	$15.40	$4.05	$19.45	$535.55	$574.45	3.44%
$560.00	Jul 31	$12.45	$7.15	$19.60	$540.40	$579.60	3.47%
$562.50	Jul 31	$11.85	$8.55	$20.40	$542.10	$582.90	3.61%
$552.50	Jul 31	$18.00	$3.85	$21.85	$530.65	$574.35	3.87%
$550.00	Jul 31	$19.35	$2.90	$22.25	$527.75	$572.25	3.94%
$547.50	Jul 31	$21.25	$1.88	$23.13	$524.37	$570.63	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.46% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$577.50	$555.00	Jul 31	$4.18	$4.05	$8.23	$546.77	$585.73
$585.00	$530.00	Aug 14	$5.35	$3.05	$8.40	$521.60	$593.40
$620.00	$520.00	Sep 4	$4.00	$4.75	$8.75	$511.25	$628.75
$585.00	$535.00	Aug 14	$5.35	$3.83	$9.18	$525.82	$594.18
$575.00	$555.00	Jul 31	$5.30	$4.05	$9.35	$545.65	$584.35
$577.50	$557.50	Jul 31	$4.18	$5.40	$9.58	$547.92	$587.08
$572.50	$555.00	Jul 31	$5.93	$4.05	$9.98	$545.02	$582.48
$577.50	$545.00	Aug 7	$6.75	$3.58	$10.33	$534.67	$587.83
$575.00	$557.50	Jul 31	$5.30	$5.40	$10.70	$546.80	$585.70
$580.00	$530.00	Aug 14	$7.75	$3.05	$10.80	$519.20	$590.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 32.33, avg credit $5.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
475/480	490/495	Aug 21	$4.85	$0.15	32.33	$475.15	$494.85
530/532	538/540	Aug 7	$2.40	$0.10	24.00	$530.10	$539.90
460/465	500/505	Aug 21	$4.80	$0.20	24.00	$460.20	$504.80
500/505	515/520	Aug 28	$4.80	$0.20	24.00	$500.20	$519.80
460/465	540/545	Aug 7	$4.75	$0.25	19.00	$460.25	$544.75
490/495	515/520	Aug 28	$4.75	$0.25	19.00	$490.25	$519.75
495/500	515/520	Aug 28	$4.75	$0.25	19.00	$495.25	$519.75
505/510	515/520	Aug 28	$4.74	$0.26	18.23	$505.26	$519.74
520/522	530/535	Aug 7	$4.73	$0.27	17.52	$517.77	$534.73
522/525	530/535	Aug 7	$4.70	$0.30	15.67	$520.30	$534.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$515.00	$520.00	$525.00	Aug 7	$0.05	$4.95	99.00
$590.00	$595.00	$600.00	Aug 21	$0.05	$4.95	99.00
$485.00	$490.00	$495.00	Aug 21	$0.10	$4.90	49.00
$625.00	$630.00	$635.00	Aug 21	$0.11	$4.89	44.45
$585.00	$590.00	$595.00	Aug 14	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Aug 14	$0.05	$4.95	99.00
$500.00	$505.00	$510.00	Aug 14	$0.06	$4.94	82.33
$480.00	$485.00	$490.00	Aug 14	$0.07	$4.93	70.43
$480.00	$485.00	$490.00	Aug 21	$0.07	$4.93	70.43
$485.00	$490.00	$495.00	Aug 28	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.52, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$635.00	$660.00	1:2	Aug 28	-$0.52	$24.48
$600.00	$620.00	1:2	Aug 28	-$1.10	$18.90
$620.00	$635.00	1:2	Aug 28	-$0.94	$14.06
$620.00	$635.00	1:2	Aug 7	-$3.60	$11.40
$600.00	$610.00	1:2	Aug 7	-$0.62	$9.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$540.00	1:2	Sep 4	-$2.25	$17.75
$585.00	$570.00	1:2	Aug 21	-$6.20	$8.80
$475.00	$465.00	1:2	Aug 14	-$2.15	$7.85
$465.00	$455.00	1:2	Aug 14	-$2.20	$7.80
$560.00	$550.00	1:2	Aug 7	-$2.60	$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.80%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$565.00	Aug 28	$15.80	0.52	0.0%	2.80%	2.84%	2	43
$570.00	Aug 28	$13.20	0.47	0.9%	2.34%	3.27%	--	18
$565.00	Aug 21	$13.00	0.51	0.0%	2.30%	2.34%	5	243
$567.50	Aug 21	$12.00	0.48	0.5%	2.12%	2.61%	2	11
$565.00	Aug 14	$11.00	0.50	0.0%	1.95%	1.99%	43	23
$575.00	Aug 28	$10.80	0.43	1.8%	1.91%	3.73%	2	12
$570.00	Aug 21	$10.70	0.46	0.9%	1.89%	2.82%	9	273
$570.00	Aug 14	$9.60	0.44	0.9%	1.70%	2.63%	15	29
$565.00	Aug 7	$9.10	0.51	0.0%	1.61%	1.65%	6	191
$580.00	Aug 28	$8.80	0.38	2.7%	1.56%	4.26%	--	30

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 3,026

Total Puts 3,691

Put/Call Ratio 1.22

Net Difference -665

Prior's Put/Call Breakdown

Total Calls 9,474

Total Puts 6,877

Put/Call Ratio 0.73

Net Difference 2,597

Prior 7-Day Put/Call Summary

Total Calls 21,568

Total Puts 13,042

Average Put/Call Ratio 0.62

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