MA - Options Database

MASTERCARD INC Class A

$579.83 +2.93%

(7/30 09:40) ◀

Thursday, July 30, 2026 (9:45am)

▶ (7/30 09:50)

◀ 7/30 09:45 ▶

Option Volume

Detail

ℹ

Current (07/30 9:45am) 984

Calls: 430 (44%)

Puts: 554 (56%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -96.44% (Calls)

Puts: -91.01% (Puts)

Prior 7-Day Total 42,640

Calls: 25,157 (59%)

Puts: 17,483 (41%)

Prior 7-Day Average 8,528

Calls: 3,593 (59%)

Puts: 2,497 (41%)

Current vs Prior 7-Day Avg -88.46%

Calls: -88.04%

Puts: -77.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 9:45am) $1.59M

Calls: $1.39M (88%)

Puts: $198.4K (12%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -87.87%

Puts: -95.55%

Prior 7-Day Total $37.16M

Calls: $24.51M (66%)

Puts: $12.66M (34%)

Prior 7-Day Average $7.43M

Calls: $3.50M (66%)

Puts: $1.81M (34%)

Current vs Prior 7-Day Avg -78.57%

Calls: -60.16%

Puts: -89.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:45am) 1.29

Prior 1.00

Current vs Prior +28.84%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +27.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 9:45am) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 669,763

Calls: 337,337 (50%)

Puts: 332,426 (50%)

Prior 7-Day Average 133,952

Calls: 67,467 (50%)

Puts: 66,485 (50%)

Current vs Prior 7-Day Avg +1.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.32% | 3.54%5.58% | 7.94%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -39.63% | -23.64%-6.08% | -7.99%

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

Current vs 7-Day Avg -24.91% | -15.69%-6.08% | -7.99%

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

Current vs 7-Day Eod -39.63% | -23.64%-5.19% | -3.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 74.88% | 51.64%

Calls: 88.74% | 56.50%

Puts: 61.02% | 46.77%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +104.65% | +16.52%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +192.58% | +73.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.39M) vs puts ($198.4K). Bearish P/C ratio of 1.29 indicates protective 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
09:45	BULLISH	BEARISH	BEARISH
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 22 of results (avg 7.6%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	98.40	104.10	$101.25	5.6%	--	0.92	32
$470.00	Jul 31	106.80	113.00	$109.90	5.6%	--	0.93	27
$500.00	Aug 21	80.00	84.80	$82.40	5.8%	2	1.00	558
$465.00	Aug 21	113.00	120.10	$116.55	6.1%	--	0.93	62
$485.00	Jul 31	92.10	98.00	$95.05	6.2%	--	0.92	25

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Aug 21	53.20	58.60	$55.90	9.7%	1	0.90	--

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. 114 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 31	86.80	93.50	$90.15	7.4%	--	1.00	26
$500.00	Jul 31	76.80	83.40	$80.10	8.2%	--	1.00	29
$505.00	Jul 31	72.10	78.30	$75.20	8.2%	--	1.00	18
$515.00	Jul 31	61.90	69.20	$65.55	11.1%	--	1.00	25
$520.00	Jul 31	56.90	64.20	$60.55	12.1%	--	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.50	Aug 14	49.30	56.30	$52.80	13.3%	1	0.91	--
$620.00	Aug 7	37.90	43.60	$40.75	14.0%	3	0.91	--
$635.00	Aug 21	53.20	58.60	$55.90	9.7%	1	0.90	--
$620.00	Aug 28	39.50	46.20	$42.85	15.6%	1	0.81	--
$615.00	Aug 28	35.80	41.70	$38.75	15.2%	1	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 765, top 211)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Jul 31	3.00	5.10	$4.05	51.9%	35	0.38	165
$580.00	Jul 31	4.40	7.40	$5.90	50.8%	31	0.50	95
$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	0.31	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	1.10	2.70	$1.90	84.2%	211	0.23	208
$550.00	Jul 31	0.05	0.75	$0.40	175.0%	52	0.05	213
$540.00	Jul 31	0.05	0.20	$0.13	115.4%	32	0.01	677
$525.00	Jul 31	0.00	1.10	$0.55	200.0%	16	0.04	318
$535.00	Jul 31	0.00	0.10	$0.05	200.0%	15	0.01	237

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 157.3%, max 434.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 31	Aug 28	209.2%	39.1%	434.9%	--	45
$650.00	Jul 31	Aug 21	144.6%	27.7%	422.2%	--	55
$660.00	Jul 31	Aug 21	157.7%	31.5%	401.3%	--	179
$645.00	Jul 31	Aug 21	123.9%	27.0%	359.3%	2	65
$470.00	Jul 31	Aug 21	237.9%	57.1%	316.8%	--	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 31	Aug 28	176.4%	36.3%	386.0%	--	51
$465.00	Jul 31	Aug 28	247.5%	52.8%	368.6%	--	57
$470.00	Jul 31	Aug 28	237.9%	50.8%	368.5%	--	49
$485.00	Jul 31	Aug 21	209.2%	50.7%	312.4%	--	210
$480.00	Jul 31	Aug 21	218.7%	53.3%	310.3%	--	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 49.00, avg 7.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$645.00	$650.00	Aug 21	$0.12	$4.88	$0.12	40.67	$645.12
$620.00	$635.00	Aug 7	$0.40	$14.60	$0.40	36.50	$620.40
$605.00	$610.00	Jul 31	$0.33	$4.67	$0.33	14.15	$605.33
$630.00	$640.00	Sep 4	$0.77	$9.23	$0.77	11.99	$630.77
$612.50	$617.50	Jul 31	$0.40	$4.60	$0.40	11.50	$612.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$520.00	$515.00	Aug 14	$0.10	$4.90	$0.10	49.00	$519.90
$480.00	$475.00	Aug 21	$0.10	$4.90	$0.10	49.00	$479.90
$500.00	$495.00	Aug 28	$0.10	$4.90	$0.10	49.00	$499.90
$525.00	$520.00	Aug 14	$0.15	$4.85	$0.15	32.33	$524.85
$505.00	$500.00	Aug 28	$0.15	$4.85	$0.15	32.33	$504.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 99.00, avg 4.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$485.00	Jul 31	$14.85	$14.85	$0.15	99.00	$484.85
$485.00	$510.00	Aug 28	$24.65	$24.65	$0.35	70.43	$509.65
$485.00	$490.00	Jul 31	$4.90	$4.90	$0.10	49.00	$489.90
$500.00	$505.00	Jul 31	$4.90	$4.90	$0.10	49.00	$504.90
$530.00	$535.00	Jul 31	$4.90	$4.90	$0.10	49.00	$534.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$632.50	$600.00	Aug 14	$28.15	$28.15	$4.35	6.47	$604.35
$477.50	$475.00	Jul 31	$2.12	$2.12	$0.38	5.58	$475.38
$582.50	$580.00	Jul 31	$2.10	$2.10	$0.40	5.25	$580.40
$635.00	$595.00	Aug 21	$33.25	$33.25	$6.75	4.93	$601.75
$572.50	$570.00	Jul 31	$2.07	$2.07	$0.43	4.81	$570.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $2.49, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Aug 14	Aug 21	$0.40	29.0%	25.9%
$515.00	Jul 31	Aug 7	$0.45	92.0%	60.6%
$500.00	Jul 31	Aug 7	$0.50	91.1%	71.4%
$520.00	Jul 31	Aug 7	$0.70	69.0%	49.1%
$525.00	Jul 31	Aug 7	$1.00	97.9%	53.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Jul 31	Aug 7	$0.35	85.5%	47.3%
$502.50	Jul 31	Aug 7	$0.65	163.0%	69.5%
$522.50	Jul 31	Aug 7	$0.70	128.3%	55.4%
$530.00	Jul 31	Aug 7	$0.73	72.4%	39.0%
$535.00	Jul 31	Aug 7	$0.85	56.8%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 2.04% of stock, avg 9.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Jul 31	$5.90	$5.90	$11.80	$568.20	$591.80	2.04%
$582.50	Jul 31	$4.50	$8.00	$12.50	$570.00	$595.00	2.16%
$585.00	Jul 31	$4.05	$9.15	$13.20	$571.80	$598.20	2.28%
$570.00	Jul 31	$12.15	$1.90	$14.05	$555.95	$584.05	2.42%
$572.50	Jul 31	$10.85	$3.97	$14.82	$557.68	$587.32	2.56%
$567.50	Jul 31	$14.70	$2.60	$17.30	$550.20	$584.80	2.98%
$565.00	Jul 31	$16.20	$2.15	$18.35	$546.65	$583.35	3.16%
$580.00	Aug 7	$9.85	$9.35	$19.20	$560.80	$599.20	3.31%
$562.50	Jul 31	$18.75	$1.93	$20.68	$541.82	$583.18	3.57%
$560.00	Jul 31	$21.05	$0.90	$21.95	$538.05	$581.95	3.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.65% of stock, avg 1.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$592.50	$570.00	Jul 31	$1.88	$1.90	$3.78	$566.22	$596.28
$630.00	$545.00	Aug 14	$1.38	$2.38	$3.76	$541.24	$633.76
$592.50	$565.00	Jul 31	$1.88	$2.15	$4.03	$560.97	$596.53
$630.00	$550.00	Aug 14	$1.38	$2.83	$4.21	$545.79	$634.21
$590.00	$570.00	Jul 31	$2.55	$1.90	$4.45	$565.55	$594.45
$592.50	$567.50	Jul 31	$1.88	$2.60	$4.48	$563.02	$596.98
$635.00	$510.00	Aug 28	$2.73	$1.88	$4.61	$505.39	$639.61
$590.00	$565.00	Jul 31	$2.55	$2.15	$4.70	$560.30	$594.70
$587.50	$570.00	Jul 31	$2.93	$1.90	$4.83	$565.17	$592.33
$635.00	$515.00	Aug 28	$2.73	$2.07	$4.80	$510.20	$639.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 49.00, avg credit $5.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
495/500	510/515	Aug 28	$4.90	$0.10	49.00	$495.10	$514.90
535/538	540/545	Aug 7	$4.85	$0.15	32.33	$532.65	$544.85
475/480	490/495	Aug 21	$4.80	$0.20	24.00	$475.20	$494.80
500/505	515/520	Aug 28	$4.80	$0.20	24.00	$500.20	$519.80
505/510	515/520	Aug 28	$4.80	$0.20	24.00	$505.20	$519.80
510/515	520/530	Aug 28	$9.54	$0.46	20.74	$505.46	$529.54
495/500	515/520	Aug 28	$4.75	$0.25	19.00	$495.25	$519.75
500/505	520/530	Aug 28	$9.50	$0.50	19.00	$495.50	$529.50
505/510	520/530	Aug 28	$9.50	$0.50	19.00	$500.50	$529.50
495/500	520/530	Aug 28	$9.45	$0.55	17.18	$490.55	$529.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$595.00	$600.00	$605.00	Aug 21	$0.05	$4.95	99.00
$565.00	$567.50	$570.00	Aug 21	$0.05	$2.45	49.00
$530.00	$540.00	$550.00	Aug 28	$0.20	$9.80	49.00
$620.00	$625.00	$630.00	Aug 21	$0.11	$4.89	44.45
$590.00	$592.50	$595.00	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$540.00	$545.00	$550.00	Aug 14	$0.05	$4.95	99.00
$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
$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. 150 found (best net $-0.98, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$617.50	$645.00	1:2	Jul 31	-$2.65	$24.85
$620.00	$635.00	1:2	Aug 7	-$0.30	$14.70
$620.00	$635.00	1:2	Aug 28	-$1.38	$13.62
$635.00	$645.00	1:2	Aug 21	-$0.15	$9.85
$650.00	$660.00	1:2	Aug 21	-$1.07	$8.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$510.00	1:2	Sep 4	-$0.98	$29.02
$495.00	$475.00	1:2	Aug 28	-$3.32	$16.68
$540.00	$530.00	1:2	Aug 14	-$0.92	$9.08
$525.00	$515.00	1:2	Aug 28	-$1.51	$8.49
$540.00	$530.00	1:2	Aug 28	-$2.13	$7.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.48%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$14.40	0.51	0.0%	2.48%	2.51%	1	30
$580.00	Aug 21	$13.20	0.51	0.0%	2.28%	2.31%	4	607
$585.00	Aug 28	$11.20	0.47	0.9%	1.93%	2.82%	--	68
$585.00	Aug 21	$9.30	0.46	0.9%	1.60%	2.50%	--	536
$580.00	Aug 14	$9.00	0.52	0.0%	1.55%	1.58%	1	68
$595.00	Aug 28	$7.00	0.37	2.6%	1.21%	3.82%	--	13
$580.00	Aug 7	$6.70	0.51	0.0%	1.16%	1.18%	1	24
$590.00	Aug 21	$6.70	0.40	1.8%	1.16%	2.91%	--	191
$605.00	Sep 4	$5.90	0.32	4.3%	1.02%	5.36%	5	--
$600.00	Aug 21	$5.40	0.30	3.5%	0.93%	4.41%	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 430

Total Puts 554

Put/Call Ratio 1.29

Net Difference -124

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 25,157

Total Puts 17,483

Average Put/Call Ratio 1.01

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