MA - Options Database

MASTERCARD INC Class A

$579.91 +2.95%

(7/29 18:05) ◀

Thursday, July 30, 2026 (9:35am)

▶ (7/30 09:40)

◀ 7/30 09:35 ▶

Option Volume

Detail

ℹ

Current (07/30 9:35am) 460

Calls: 220 (48%)

Puts: 240 (52%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -98.18% (Calls)

Puts: -96.11% (Puts)

Prior 7-Day Total 41,327

Calls: 24,594 (60%)

Puts: 16,733 (40%)

Prior 7-Day Average 13,775

Calls: 3,513 (60%)

Puts: 2,390 (40%)

Current vs Prior 7-Day Avg -96.66%

Calls: -93.74%

Puts: -89.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 9:35am) $840.1K

Calls: $742.0K (88%)

Puts: $98.1K (12%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -93.55%

Puts: -97.80%

Prior 7-Day Total $35.03M

Calls: $22.66M (65%)

Puts: $12.37M (35%)

Prior 7-Day Average $11.68M

Calls: $3.24M (65%)

Puts: $1.77M (35%)

Current vs Prior 7-Day Avg -92.81%

Calls: -77.08%

Puts: -94.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:35am) 1.09

Prior 1.00

Current vs Prior +9.09%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +33.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 9:35am) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 397,271

Calls: 196,609 (49%)

Puts: 200,662 (51%)

Prior 7-Day Average 132,423

Calls: 65,536 (49%)

Puts: 66,887 (51%)

Current vs Prior 7-Day Avg +2.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.59% | 3.60%5.62% | 7.89%

Prior 1.62% | 3.19%5.94% | 8.63%

Current vs Prior +59.44% | +12.80%-5.37% | -8.61%

Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%

Current vs 7-Day Avg -16.27% | -14.06%-5.37% | -8.61%

Prior 7-Day Eod 1.62% | 3.19%5.88% | 8.25%

Current vs 7-Day Eod +59.44% | +12.80%-4.47% | -4.43%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 122.04% | 66.81%

Calls: 173.58% | 60.00%

Puts: 70.50% | 73.63%

Prior 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Current vs Prior +342.98% | +184.30%

Prior 7-Day Avg 20.09% | 22.58%

Calls: 20.81% | 24.42%

Puts: 19.38% | 20.73%

Current vs 7-Day Avg +507.32% | +195.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($742.0K) vs puts ($98.1K). Slightly bearish P/C ratio of 1.09.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 26 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	98.80	103.00	$100.90	4.2%	--	0.92	32
$470.00	Aug 21	108.80	114.00	$111.40	4.7%	--	0.93	38
$475.00	Aug 21	102.70	108.00	$105.35	5.0%	--	0.93	15
$470.00	Jul 31	107.40	113.00	$110.20	5.1%	--	0.93	27
$485.00	Aug 21	93.00	98.00	$95.50	5.2%	--	0.92	43

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. 109 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 31	87.20	94.40	$90.80	7.9%	--	1.00	26
$500.00	Jul 31	76.40	84.00	$80.20	9.5%	--	1.00	29
$505.00	Jul 31	72.20	79.30	$75.75	9.4%	--	1.00	18
$515.00	Jul 31	61.40	69.00	$65.20	11.7%	--	1.00	25
$520.00	Jul 31	56.80	63.30	$60.05	10.8%	--	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.50	Aug 14	49.90	56.70	$53.30	12.8%	1	0.89	--
$620.00	Aug 7	37.10	43.10	$40.10	15.0%	3	0.88	--
$620.00	Aug 28	39.00	46.50	$42.75	17.5%	1	0.81	--
$615.00	Aug 28	36.00	42.00	$39.00	15.4%	1	0.78	--
$595.00	Aug 14	18.00	23.70	$20.85	27.3%	--	0.67	18

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 337, top 47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Jul 31	2.95	5.20	$4.08	55.1%	25	0.38	165
$580.00	Jul 31	4.90	9.80	$7.35	66.7%	21	0.50	95
$592.50	Jul 31	0.90	2.85	$1.88	103.7%	12	0.21	22
$515.00	Aug 7	62.20	69.00	$65.60	10.4%	9	0.91	96
$520.00	Aug 7	57.70	64.30	$61.00	10.8%	9	0.94	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 31	0.05	1.90	$0.98	188.8%	47	0.09	213
$570.00	Jul 31	2.00	3.00	$2.50	40.0%	23	0.26	208
$540.00	Jul 31	0.10	0.20	$0.15	66.7%	21	0.02	677
$535.00	Jul 31	0.00	0.10	$0.05	200.0%	15	0.01	237
$505.00	Aug 7	0.00	0.75	$0.38	197.4%	13	0.02	272

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 163.3%, max 419.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$650.00	Jul 31	Aug 21	144.4%	27.8%	419.3%	--	55
$485.00	Jul 31	Aug 28	208.5%	43.4%	381.0%	--	45
$660.00	Jul 31	Aug 21	158.3%	33.5%	373.1%	--	179
$470.00	Jul 31	Aug 21	236.7%	57.1%	314.4%	--	65
$525.00	Jul 31	Aug 21	106.1%	29.4%	261.4%	--	369

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 31	Aug 28	246.3%	52.7%	367.7%	--	57
$470.00	Jul 31	Aug 28	236.7%	50.7%	366.8%	--	49
$495.00	Jul 31	Aug 28	177.0%	40.7%	334.7%	--	51
$485.00	Jul 31	Aug 21	208.5%	50.8%	310.6%	--	210
$480.00	Jul 31	Aug 21	218.0%	53.6%	306.5%	--	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 32.33, avg 6.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$635.00	Aug 7	$0.68	$14.32	$0.68	21.06	$620.68
$592.50	$595.00	Jul 31	$0.15	$2.35	$0.15	15.67	$592.65
$577.50	$580.00	Jul 31	$0.20	$2.30	$0.20	11.50	$577.70
$635.00	$645.00	Aug 21	$0.80	$9.20	$0.80	11.50	$635.80
$617.50	$645.00	Jul 31	$2.25	$25.25	$2.25	11.22	$619.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$475.00	Aug 21	$0.15	$4.85	$0.15	32.33	$479.85
$530.00	$525.00	Aug 28	$0.15	$4.85	$0.15	32.33	$529.85
$520.00	$515.00	Aug 21	$0.17	$4.83	$0.17	28.41	$519.83
$532.50	$530.00	Aug 7	$0.10	$2.40	$0.10	24.00	$532.40
$530.00	$527.50	Aug 7	$0.11	$2.39	$0.11	21.73	$529.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 32.33, avg 2.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$525.00	Jul 31	$4.85	$4.85	$0.15	32.33	$524.85
$520.00	$525.00	Aug 7	$4.85	$4.85	$0.15	32.33	$524.85
$465.00	$470.00	Aug 21	$4.85	$4.85	$0.15	32.33	$469.85
$525.00	$530.00	Aug 7	$4.80	$4.80	$0.20	24.00	$529.80
$520.00	$530.00	Aug 28	$9.60	$9.60	$0.40	24.00	$529.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$632.50	$595.00	Aug 14	$32.45	$32.45	$5.05	6.43	$600.05
$477.50	$475.00	Jul 31	$2.12	$2.12	$0.38	5.58	$475.38
$512.50	$510.00	Jul 31	$2.12	$2.12	$0.38	5.58	$510.38
$572.50	$570.00	Jul 31	$1.93	$1.93	$0.57	3.39	$570.57
$620.00	$580.00	Aug 7	$30.35	$30.35	$9.65	3.15	$589.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $2.29, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Jul 31	Aug 7	$0.40	91.7%	60.3%
$530.00	Jul 31	Aug 7	$0.40	73.5%	42.9%
$485.00	Jul 31	Aug 21	$0.55	208.5%	50.8%
$500.00	Jul 31	Aug 7	$0.55	90.7%	71.1%
$635.00	Aug 7	Aug 21	$0.55	41.5%	27.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Jul 31	Aug 7	$0.35	85.2%	47.0%
$502.50	Jul 31	Aug 7	$0.60	163.6%	69.2%
$525.00	Jul 31	Aug 7	$0.68	106.1%	47.7%
$522.50	Jul 31	Aug 7	$0.75	127.4%	55.4%
$520.00	Jul 31	Aug 7	$1.17	68.8%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.28% of stock, avg 9.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$585.00	Jul 31	$4.08	$9.15	$13.23	$571.77	$598.23	2.28%
$580.00	Jul 31	$7.35	$7.45	$14.80	$565.20	$594.80	2.55%
$570.00	Jul 31	$12.85	$2.50	$15.35	$554.65	$585.35	2.65%
$572.50	Jul 31	$10.95	$4.43	$15.38	$557.12	$587.88	2.65%
$567.50	Jul 31	$15.55	$3.45	$19.00	$548.50	$586.50	3.28%
$580.00	Aug 7	$9.85	$9.75	$19.60	$560.40	$599.60	3.38%
$565.00	Jul 31	$16.70	$2.95	$19.65	$545.35	$584.65	3.39%
$562.50	Jul 31	$19.60	$2.45	$22.05	$540.45	$584.55	3.80%
$560.00	Jul 31	$21.05	$2.45	$23.50	$536.50	$583.50	4.05%
$580.00	Aug 14	$12.50	$11.70	$24.20	$555.80	$604.20	4.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.84% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$590.00	$562.50	Jul 31	$2.42	$2.45	$4.87	$557.63	$594.87
$590.00	$570.00	Jul 31	$2.42	$2.50	$4.92	$565.08	$594.92
$630.00	$540.00	Aug 14	$2.28	$2.78	$5.06	$534.94	$635.06
$600.00	$542.50	Aug 7	$3.65	$1.63	$5.28	$537.22	$605.28
$587.50	$562.50	Jul 31	$2.93	$2.45	$5.38	$557.12	$592.88
$590.00	$565.00	Jul 31	$2.42	$2.95	$5.37	$559.63	$595.37
$635.00	$515.00	Aug 28	$2.98	$2.42	$5.40	$509.60	$640.40
$635.00	$510.00	Aug 28	$2.98	$2.42	$5.40	$504.60	$640.40
$587.50	$570.00	Jul 31	$2.93	$2.50	$5.43	$564.57	$592.93
$630.00	$545.00	Aug 14	$2.28	$3.28	$5.56	$539.44	$635.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 46.62, avg credit $4.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
500/505	530/540	Aug 28	$9.79	$0.21	46.62	$495.21	$539.79
532/535	540/545	Aug 7	$4.67	$0.33	14.15	$530.33	$544.67
475/480	490/495	Aug 21	$4.65	$0.35	13.29	$475.35	$494.65
542/545	548/550	Aug 7	$2.32	$0.18	12.89	$542.68	$549.82
528/530	540/545	Aug 7	$4.56	$0.44	10.36	$525.44	$544.56
530/532	540/545	Aug 7	$4.55	$0.45	10.11	$527.95	$544.55
500/505	515/520	Aug 28	$4.54	$0.46	9.87	$500.46	$519.54
505/510	545/548	Aug 7	$4.52	$0.48	9.42	$505.48	$549.52
515/525	540/550	Aug 28	$8.91	$1.09	8.17	$516.09	$548.91
475/480	505/510	Aug 21	$4.45	$0.55	8.09	$475.55	$509.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 61.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$620.00	$625.00	$630.00	Aug 21	$0.11	$4.89	44.45
$520.00	$530.00	$540.00	Aug 28	$0.35	$9.65	27.57
$560.00	$565.00	$570.00	Aug 14	$0.20	$4.80	24.00
$570.00	$575.00	$580.00	Aug 28	$0.20	$4.80	24.00
$610.00	$615.00	$620.00	Aug 21	$0.22	$4.78	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$530.00	$535.00	Aug 21	$0.08	$4.92	61.50
$470.00	$475.00	$480.00	Aug 21	$0.10	$4.90	49.00
$480.00	$485.00	$490.00	Aug 21	$0.15	$4.85	32.33
$505.00	$510.00	$515.00	Aug 21	$0.15	$4.85	32.33
$510.00	$515.00	$520.00	Aug 14	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.88, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$620.00	1:2	Aug 7	-$0.11	$19.89
$620.00	$635.00	1:2	Aug 7	-$0.52	$14.48
$620.00	$635.00	1:2	Aug 28	-$1.69	$13.31
$635.00	$645.00	1:2	Aug 21	-$0.15	$9.85
$650.00	$660.00	1:2	Aug 21	-$1.69	$8.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$510.00	1:2	Sep 4	-$0.88	$29.12
$495.00	$475.00	1:2	Aug 28	-$2.38	$17.62
$580.00	$565.00	1:2	Aug 7	-$0.85	$14.15
$540.00	$530.00	1:2	Aug 14	-$0.98	$9.02
$565.00	$555.00	1:2	Aug 7	-$1.56	$8.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.36%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$13.70	0.51	0.0%	2.36%	2.38%	--	30
$580.00	Aug 21	$13.10	0.51	0.0%	2.26%	2.27%	3	607
$585.00	Aug 28	$11.20	0.47	0.9%	1.93%	2.81%	--	68
$585.00	Aug 21	$9.30	0.46	0.9%	1.60%	2.48%	--	536
$580.00	Aug 14	$9.00	0.51	0.0%	1.55%	1.57%	1	68
$580.00	Aug 7	$6.70	0.50	0.0%	1.16%	1.17%	--	24
$590.00	Aug 21	$6.70	0.40	1.7%	1.16%	2.90%	--	191
$595.00	Aug 28	$6.70	0.37	2.6%	1.16%	3.76%	--	13
$605.00	Sep 4	$5.40	0.32	4.3%	0.93%	5.26%	5	--
$600.00	Aug 21	$5.20	0.30	3.5%	0.90%	4.36%	7	712

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 220

Total Puts 240

Put/Call Ratio 1.09

Net Difference -20

Prior's Put/Call Breakdown

Total Calls 12,094

Total Puts 6,165

Put/Call Ratio 1.00

Net Difference 5,929

Prior 7-Day Put/Call Summary

Total Calls 24,594

Total Puts 16,733

Average Put/Call Ratio 0.82

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