MA - Options Database

MASTERCARD INC Class A

$581.58 +3.24%

(7/30 09:35) ◀

Thursday, July 30, 2026 (9:40am)

▶ (7/30 09:45)

◀ 7/30 09:40 ▶

Option Volume

Detail

ℹ

Current (07/30 9:40am) 853

Calls: 343 (40%)

Puts: 510 (60%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -97.16% (Calls)

Puts: -91.73% (Puts)

Prior 7-Day Total 41,787

Calls: 24,814 (59%)

Puts: 16,973 (41%)

Prior 7-Day Average 10,446

Calls: 3,544 (59%)

Puts: 2,424 (41%)

Current vs Prior 7-Day Avg -91.83%

Calls: -90.32%

Puts: -78.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 9:40am) $1.29M

Calls: $1.11M (86%)

Puts: $185.0K (14%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -90.36%

Puts: -95.85%

Prior 7-Day Total $35.87M

Calls: $23.40M (65%)

Puts: $12.47M (35%)

Prior 7-Day Average $8.97M

Calls: $3.34M (65%)

Puts: $1.78M (35%)

Current vs Prior 7-Day Avg -85.58%

Calls: -66.85%

Puts: -89.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:40am) 1.49

Prior 1.00

Current vs Prior +48.69%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +67.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 9:40am) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 533,517

Calls: 266,973 (50%)

Puts: 266,544 (50%)

Prior 7-Day Average 133,379

Calls: 66,743 (50%)

Puts: 66,636 (50%)

Current vs Prior 7-Day Avg +2.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.53% | 3.58%5.47% | 7.92%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -34.22% | -22.76%-7.96% | -8.27%

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

Current vs 7-Day Avg -18.18% | -14.72%-7.96% | -8.27%

Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%

Current vs 7-Day Eod -34.22% | -22.76%-7.08% | -4.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 67.50% | 83.14%

Calls: 60.00% | 103.28%

Puts: 75.00% | 63.01%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +84.48% | +87.59%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +163.74% | +178.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.11M) vs puts ($185.0K). Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 49% - 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 BEARISH

Prior NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	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 23 of results (avg 7.7%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	109.20	115.50	$112.35	5.6%	--	0.94	38
$485.00	Jul 31	92.30	98.00	$95.15	6.0%	--	0.95	25
$475.00	Aug 21	103.80	110.40	$107.10	6.2%	--	0.94	15
$480.00	Aug 21	98.80	105.30	$102.05	6.4%	--	0.94	32
$495.00	Aug 21	84.40	90.00	$87.20	6.4%	--	0.96	116

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. 111 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 31	87.30	94.60	$90.95	8.0%	--	1.00	26
$500.00	Jul 31	77.50	84.00	$80.75	8.0%	--	1.00	29
$505.00	Jul 31	72.30	79.70	$76.00	9.7%	--	1.00	18
$515.00	Jul 31	62.40	69.30	$65.85	10.5%	--	1.00	25
$520.00	Jul 31	57.40	64.60	$61.00	11.8%	--	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.50	Aug 14	49.10	55.70	$52.40	12.6%	1	0.90	--
$620.00	Aug 7	36.70	43.40	$40.05	16.7%	3	0.89	--
$620.00	Aug 28	39.40	45.10	$42.25	13.5%	1	0.81	--
$615.00	Aug 28	36.00	41.50	$38.75	14.2%	1	0.78	--
$600.00	Aug 14	22.00	27.30	$24.65	21.5%	2	0.73	7

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 667, top 209)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 31	4.90	8.50	$6.70	53.7%	28	0.50	95
$585.00	Jul 31	3.50	5.30	$4.40	40.9%	25	0.37	165
$592.50	Jul 31	0.90	2.85	$1.88	103.7%	13	0.21	22
$587.50	Jul 31	0.35	5.50	$2.93	175.8%	11	0.30	20
$597.50	Jul 31	0.05	2.85	$1.45	193.1%	11	0.16	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	1.30	2.90	$2.10	76.2%	209	0.27	208
$550.00	Jul 31	0.05	0.75	$0.40	175.0%	52	0.05	213
$540.00	Jul 31	0.05	0.15	$0.10	100.0%	25	0.01	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 156.5%, max 422.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$650.00	Jul 31	Aug 21	146.1%	27.9%	422.7%	--	55
$485.00	Jul 31	Aug 28	207.4%	41.9%	395.2%	--	45
$660.00	Jul 31	Aug 21	159.1%	33.5%	374.6%	--	179
$470.00	Jul 31	Aug 21	236.1%	57.0%	314.3%	--	65
$645.00	Jul 31	Aug 21	108.8%	27.1%	301.9%	2	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 31	Aug 28	183.0%	38.8%	372.2%	--	51
$470.00	Jul 31	Aug 28	236.1%	50.7%	365.3%	--	49
$485.00	Jul 31	Aug 21	207.4%	50.6%	309.6%	--	210
$480.00	Jul 31	Aug 21	217.0%	53.2%	307.7%	--	478
$542.50	Jul 31	Aug 21	98.4%	28.2%	248.9%	--	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 49.00, avg 6.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$635.00	Aug 7	$0.53	$14.47	$0.53	27.30	$620.53
$617.50	$645.00	Jul 31	$1.55	$25.95	$1.55	16.74	$619.05
$620.00	$635.00	Aug 28	$1.10	$13.90	$1.10	12.64	$621.10
$635.00	$645.00	Aug 21	$0.80	$9.20	$0.80	11.50	$635.80
$625.00	$630.00	Aug 21	$0.52	$4.48	$0.52	8.62	$625.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$475.00	Aug 21	$0.10	$4.90	$0.10	49.00	$479.90
$520.00	$515.00	Aug 14	$0.12	$4.88	$0.12	40.67	$519.88
$515.00	$510.00	Aug 14	$0.13	$4.87	$0.13	37.46	$514.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 32.33, avg 3.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$515.00	$520.00	Jul 31	$4.85	$4.85	$0.15	32.33	$519.85
$555.00	$560.00	Jul 31	$4.85	$4.85	$0.15	32.33	$559.85
$530.00	$535.00	Aug 7	$4.85	$4.85	$0.15	32.33	$534.85
$485.00	$510.00	Aug 28	$24.15	$24.15	$0.85	28.41	$509.15
$520.00	$525.00	Jul 31	$4.80	$4.80	$0.20	24.00	$524.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$572.50	$570.00	Jul 31	$2.33	$2.33	$0.17	13.71	$570.17
$632.50	$600.00	Aug 14	$27.75	$27.75	$4.75	5.84	$604.75
$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
$502.50	$500.00	Jul 31	$2.07	$2.07	$0.43	4.81	$500.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.43, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 21	$0.20	108.8%	27.1%
$500.00	Jul 31	Aug 7	$0.50	90.0%	71.2%
$520.00	Jul 31	Aug 7	$0.50	68.0%	49.0%
$525.00	Jul 31	Aug 7	$0.60	99.6%	44.0%
$515.00	Jul 31	Aug 7	$0.65	90.8%	60.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Jul 31	Aug 7	$0.10	173.4%	69.4%
$505.00	Jul 31	Aug 7	$0.35	84.5%	47.1%
$525.00	Jul 31	Aug 7	$0.50	99.6%	44.0%
$522.50	Jul 31	Aug 7	$0.70	126.5%	55.2%
$535.00	Jul 31	Aug 7	$0.85	55.7%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.33% of stock, avg 8.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$585.00	Jul 31	$4.40	$9.15	$13.55	$571.45	$598.55	2.33%
$580.00	Jul 31	$6.70	$6.90	$13.60	$566.40	$593.60	2.34%
$570.00	Jul 31	$12.90	$2.10	$15.00	$555.00	$585.00	2.58%
$572.50	Jul 31	$10.85	$4.43	$15.28	$557.22	$587.78	2.63%
$567.50	Jul 31	$14.70	$3.20	$17.90	$549.60	$585.40	3.08%
$580.00	Aug 7	$9.85	$9.10	$18.95	$561.05	$598.95	3.26%
$565.00	Jul 31	$16.85	$2.55	$19.40	$545.60	$584.40	3.34%
$562.50	Jul 31	$18.75	$2.32	$21.07	$541.43	$583.57	3.62%
$560.00	Jul 31	$21.25	$1.88	$23.13	$536.87	$583.13	3.98%
$580.00	Aug 14	$12.50	$10.85	$23.35	$556.65	$603.35	4.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.62% of stock, avg 1.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$620.00	$545.00	Aug 7	$1.48	$2.10	$3.58	$541.42	$623.58
$620.00	$550.00	Aug 7	$1.48	$2.28	$3.76	$546.24	$623.76
$592.50	$570.00	Jul 31	$1.88	$2.10	$3.98	$566.02	$596.48
$592.50	$562.50	Jul 31	$1.88	$2.32	$4.20	$558.30	$596.70
$592.50	$565.00	Jul 31	$1.88	$2.55	$4.43	$560.57	$596.93
$620.00	$555.00	Aug 7	$1.48	$2.93	$4.41	$550.59	$624.41
$590.00	$570.00	Jul 31	$2.55	$2.10	$4.65	$565.35	$594.65
$630.00	$545.00	Aug 14	$1.83	$2.93	$4.76	$540.24	$634.76
$590.00	$562.50	Jul 31	$2.55	$2.32	$4.87	$557.63	$594.87
$587.50	$570.00	Jul 31	$2.93	$2.10	$5.03	$564.97	$592.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 28.41, avg credit $5.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
510/515	525/530	Aug 14	$4.83	$0.17	28.41	$510.17	$529.83
515/525	530/540	Aug 28	$9.66	$0.34	28.41	$515.34	$539.66
515/520	525/530	Aug 14	$4.82	$0.18	26.78	$515.18	$529.82
545/550	555/560	Aug 14	$4.80	$0.20	24.00	$545.20	$559.80
505/510	515/520	Aug 28	$4.79	$0.21	22.81	$505.21	$519.79
500/505	520/530	Aug 28	$9.55	$0.45	21.22	$495.45	$529.55
540/545	555/560	Aug 14	$4.75	$0.25	19.00	$540.25	$559.75
505/510	520/530	Aug 28	$9.39	$0.61	15.39	$500.61	$529.39
500/505	530/540	Aug 28	$9.35	$0.65	14.38	$495.65	$539.35
525/530	535/550	Aug 14	$13.95	$1.05	13.29	$516.05	$548.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$530.00	$535.00	Jul 31	$0.05	$4.95	99.00
$520.00	$525.00	$530.00	Aug 14	$0.10	$4.90	49.00
$490.00	$495.00	$500.00	Aug 21	$0.10	$4.90	49.00
$520.00	$530.00	$540.00	Aug 28	$0.20	$9.80	49.00
$620.00	$625.00	$630.00	Aug 21	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Aug 21	$0.05	$4.95	99.00
$525.00	$530.00	$535.00	Aug 21	$0.08	$4.92	61.50
$515.00	$520.00	$525.00	Aug 14	$0.09	$4.91	54.56
$480.00	$485.00	$490.00	Aug 21	$0.10	$4.90	49.00
$505.00	$510.00	$515.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.83, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$635.00	1:2	Aug 7	-$0.42	$14.58
$620.00	$635.00	1:2	Aug 28	-$1.88	$13.12
$635.00	$645.00	1:2	Aug 21	-$0.15	$9.85
$650.00	$660.00	1:2	Aug 21	-$1.69	$8.31
$590.00	$600.00	1:2	Aug 14	-$1.89	$8.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$510.00	1:2	Sep 4	-$0.83	$29.17
$495.00	$475.00	1:2	Aug 28	-$2.82	$17.18
$580.00	$565.00	1:2	Aug 7	-$0.90	$14.10
$565.00	$555.00	1:2	Aug 7	-$0.86	$9.14
$540.00	$530.00	1:2	Aug 14	-$1.28	$8.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.93%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$585.00	Aug 28	$11.20	0.47	0.6%	1.93%	2.51%	--	68
$585.00	Aug 21	$9.30	0.46	0.6%	1.60%	2.19%	--	536
$595.00	Aug 28	$6.80	0.37	2.3%	1.17%	3.48%	--	13
$590.00	Aug 21	$6.70	0.40	1.4%	1.15%	2.60%	--	191
$605.00	Sep 4	$5.60	0.32	4.0%	0.96%	4.99%	5	--
$600.00	Aug 21	$5.40	0.30	3.2%	0.93%	4.10%	7	712
$595.00	Aug 21	$5.10	0.35	2.3%	0.88%	3.18%	--	45
$600.00	Aug 28	$5.10	0.33	3.2%	0.88%	4.04%	--	73
$590.00	Aug 14	$4.60	0.38	1.4%	0.79%	2.24%	--	13
$590.00	Aug 7	$4.40	0.36	1.4%	0.76%	2.20%	1	107

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 343

Total Puts 510

Put/Call Ratio 1.49

Net Difference -167

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 24,814

Total Puts 16,973

Average Put/Call Ratio 0.89

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