MA - Options Database

MASTERCARD INC Class A

$577.60 +2.53%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 1,210

Calls: 523 (43%)

Puts: 687 (57%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -95.68% (Calls)

Puts: -88.86% (Puts)

Prior 7-Day Total 43,624

Calls: 25,587 (59%)

Puts: 18,037 (41%)

Prior 7-Day Average 7,270

Calls: 3,655 (59%)

Puts: 2,576 (41%)

Current vs Prior 7-Day Avg -83.36%

Calls: -85.69%

Puts: -73.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $2.15M

Calls: $1.92M (89%)

Puts: $229.3K (11%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -83.31%

Puts: -94.86%

Prior 7-Day Total $38.76M

Calls: $25.90M (67%)

Puts: $12.85M (33%)

Prior 7-Day Average $6.46M

Calls: $3.70M (67%)

Puts: $1.84M (33%)

Current vs Prior 7-Day Avg -66.74%

Calls: -48.14%

Puts: -87.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 1.31

Prior 1.00

Current vs Prior +31.36%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +24.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 9:50am) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 806,009

Calls: 407,701 (51%)

Puts: 398,308 (49%)

Prior 7-Day Average 134,334

Calls: 67,950 (51%)

Puts: 66,384 (49%)

Current vs Prior 7-Day Avg +1.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.39% | 3.65%5.58% | 7.97%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -37.82% | -21.11%-6.01% | -7.64%

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

Current vs 7-Day Avg -22.66% | -12.89%-6.01% | -7.64%

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

Current vs 7-Day Eod -37.82% | -21.11%-5.12% | -3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.94% | 41.72%

Calls: 79.47% | 52.91%

Puts: 64.41% | 30.54%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +96.61% | -5.87%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +181.09% | +39.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.92M) vs puts ($229.3K). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 31% - 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
09:50	BULLISH	BEARISH	BEARISH
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 33 of results (avg 7.8%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	105.60	110.30	$107.95	4.4%	--	0.94	27
$465.00	Aug 21	111.90	118.00	$114.95	5.3%	--	0.94	62
$470.00	Aug 21	107.20	113.10	$110.15	5.4%	--	0.94	38
$480.00	Aug 21	97.70	103.20	$100.45	5.5%	--	0.94	32
$485.00	Aug 21	93.00	98.30	$95.65	5.5%	--	0.93	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. 116 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 31	75.60	82.00	$78.80	8.1%	--	1.00	29
$505.00	Jul 31	71.50	77.00	$74.25	7.4%	--	1.00	18
$520.00	Jul 31	55.40	61.60	$58.50	10.6%	--	1.00	115
$525.00	Jul 31	51.40	55.70	$53.55	8.0%	--	1.00	151
$515.00	Jul 31	60.90	66.90	$63.90	9.4%	--	0.99	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Aug 7	38.40	44.30	$41.35	14.3%	3	0.98	--
$632.50	Aug 14	51.10	57.10	$54.10	11.1%	1	0.98	--
$635.00	Aug 21	53.60	59.60	$56.60	10.6%	1	0.93	--
$620.00	Aug 28	40.00	46.40	$43.20	14.8%	1	0.86	--
$615.00	Aug 28	35.80	42.20	$39.00	16.4%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 929, top 213)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Jul 31	2.05	4.00	$3.03	64.4%	35	0.34	165
$580.00	Jul 31	3.80	6.50	$5.15	52.4%	31	0.48	95
$570.00	Aug 21	18.00	23.00	$20.50	24.4%	14	0.61	273
$592.50	Jul 31	0.60	2.85	$1.73	130.1%	13	0.20	22
$587.50	Jul 31	0.35	4.70	$2.53	171.9%	11	0.28	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	2.00	3.30	$2.65	49.1%	213	0.28	208
$550.00	Jul 31	0.05	0.75	$0.40	175.0%	55	0.05	213
$540.00	Jul 31	0.00	0.20	$0.10	200.0%	41	0.01	677
$515.00	Jul 31	0.00	0.30	$0.15	200.0%	29	0.01	167
$555.00	Jul 31	0.20	0.80	$0.50	120.0%	25	0.07	685

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 158.3%, max 444.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 31	Aug 28	208.0%	38.2%	444.0%	--	45
$650.00	Jul 31	Aug 21	145.6%	28.0%	419.9%	--	55
$660.00	Jul 31	Aug 21	159.5%	30.7%	419.2%	--	179
$630.00	Jul 31	Sep 4	115.3%	26.9%	328.3%	5	1
$470.00	Jul 31	Aug 21	236.7%	56.8%	317.1%	--	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 31	Aug 28	184.7%	35.5%	419.7%	--	51
$465.00	Jul 31	Aug 28	246.4%	52.9%	365.8%	--	57
$470.00	Jul 31	Aug 28	236.7%	50.9%	365.6%	--	49
$485.00	Jul 31	Aug 21	208.0%	50.4%	312.6%	--	210
$480.00	Jul 31	Aug 21	216.4%	53.0%	308.4%	--	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 49.00, avg 8.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$635.00	Aug 7	$0.30	$14.70	$0.30	49.00	$620.30
$630.00	$635.00	Aug 21	$0.23	$4.77	$0.23	20.74	$630.23
$635.00	$645.00	Aug 21	$0.47	$9.53	$0.47	20.28	$635.47
$605.00	$610.00	Aug 21	$0.25	$4.75	$0.25	19.00	$605.25
$645.00	$650.00	Aug 21	$0.25	$4.75	$0.25	19.00	$645.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$515.00	$510.00	Aug 14	$0.10	$4.90	$0.10	49.00	$514.90
$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
$510.00	$505.00	Aug 21	$0.12	$4.88	$0.12	40.67	$509.88
$500.00	$495.00	Aug 28	$0.12	$4.88	$0.12	40.67	$499.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 49.00, avg 3.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$520.00	Aug 14	$14.70	$14.70	$0.30	49.00	$519.70
$555.00	$560.00	Jul 31	$4.85	$4.85	$0.15	32.33	$559.85
$510.00	$515.00	Aug 7	$4.85	$4.85	$0.15	32.33	$514.85
$520.00	$525.00	Aug 14	$4.85	$4.85	$0.15	32.33	$524.85
$525.00	$530.00	Aug 21	$4.85	$4.85	$0.15	32.33	$529.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$632.50	$600.00	Aug 14	$29.45	$29.45	$3.05	9.66	$603.05
$635.00	$595.00	Aug 21	$33.95	$33.95	$6.05	5.61	$601.05
$620.00	$615.00	Aug 28	$4.20	$4.20	$0.80	5.25	$615.80
$477.50	$475.00	Jul 31	$2.07	$2.07	$0.43	4.81	$475.43
$620.00	$580.00	Aug 7	$31.20	$31.20	$8.80	3.55	$588.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.40, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 21	$0.13	114.4%	28.0%
$500.00	Jul 31	Aug 7	$0.45	90.3%	71.0%
$520.00	Jul 31	Aug 7	$0.45	68.2%	45.6%
$515.00	Jul 31	Aug 7	$0.60	91.0%	60.2%
$530.00	Jul 31	Aug 7	$0.75	71.4%	37.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Jul 31	Aug 7	$0.35	84.8%	47.0%
$502.50	Jul 31	Aug 7	$0.60	162.9%	69.1%
$530.00	Jul 31	Aug 7	$0.60	71.4%	37.4%
$525.00	Jul 31	Aug 7	$0.62	62.5%	39.3%
$540.00	Jul 31	Aug 7	$0.63	54.8%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.03% of stock, avg 8.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Jul 31	$5.15	$6.60	$11.75	$568.25	$591.75	2.03%
$585.00	Jul 31	$3.03	$9.15	$12.18	$572.82	$597.18	2.11%
$582.50	Jul 31	$4.60	$8.00	$12.60	$569.90	$595.10	2.18%
$570.00	Jul 31	$11.50	$2.65	$14.15	$555.85	$584.15	2.45%
$572.50	Jul 31	$10.65	$3.97	$14.62	$557.88	$587.12	2.53%
$567.50	Jul 31	$13.45	$2.63	$16.08	$551.42	$583.58	2.78%
$565.00	Jul 31	$15.55	$2.10	$17.65	$547.35	$582.65	3.06%
$562.50	Jul 31	$16.80	$1.93	$18.73	$543.77	$581.23	3.24%
$580.00	Aug 7	$8.90	$10.15	$19.05	$560.95	$599.05	3.30%
$560.00	Jul 31	$19.45	$0.88	$20.33	$539.67	$580.33	3.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.54% of stock, avg 1.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$630.00	$540.00	Aug 14	$1.15	$1.98	$3.13	$536.87	$633.13
$630.00	$545.00	Aug 14	$1.15	$2.43	$3.58	$541.42	$633.58
$590.00	$562.50	Jul 31	$2.20	$1.93	$4.13	$558.37	$594.13
$630.00	$550.00	Aug 14	$1.15	$3.08	$4.23	$545.77	$634.23
$590.00	$565.00	Jul 31	$2.20	$2.10	$4.30	$560.70	$594.30
$635.00	$515.00	Aug 28	$2.32	$1.98	$4.30	$510.70	$639.30
$610.00	$540.00	Aug 14	$2.43	$1.98	$4.41	$535.59	$614.41
$587.50	$562.50	Jul 31	$2.53	$1.93	$4.46	$558.04	$591.96
$587.50	$565.00	Jul 31	$2.53	$2.10	$4.63	$560.37	$592.13
$590.00	$570.00	Jul 31	$2.20	$2.65	$4.85	$565.15	$594.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 49.00, avg credit $5.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
475/480	490/495	Aug 21	$4.90	$0.10	49.00	$475.10	$494.90
515/520	525/530	Aug 14	$4.87	$0.13	37.46	$515.13	$529.87
510/515	525/530	Aug 14	$4.85	$0.15	32.33	$510.15	$529.85
475/480	495/500	Aug 21	$4.85	$0.15	32.33	$475.15	$499.85
540/545	550/555	Aug 14	$4.80	$0.20	24.00	$540.20	$554.80
475/480	505/510	Aug 21	$4.80	$0.20	24.00	$475.20	$509.80
515/525	530/540	Aug 28	$9.40	$0.60	15.67	$515.60	$539.40
475/480	510/515	Aug 21	$4.65	$0.35	13.29	$475.35	$514.65
545/550	555/560	Aug 14	$4.60	$0.40	11.50	$545.40	$559.60
525/530	550/555	Aug 14	$4.53	$0.47	9.64	$525.47	$554.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$590.00	$600.00	$610.00	Aug 14	$0.08	$9.92	124.00
$615.00	$620.00	$625.00	Aug 21	$0.07	$4.93	70.43
$520.00	$525.00	$530.00	Aug 14	$0.10	$4.90	49.00
$537.50	$540.00	$542.50	Aug 21	$0.05	$2.45	49.00
$580.00	$585.00	$590.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$505.00	$510.00	$515.00	Aug 14	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Aug 21	$0.05	$4.95	99.00
$500.00	$505.00	$510.00	Aug 28	$0.07	$4.93	70.43
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.88, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$635.00	1:2	Aug 7	-$0.30	$14.70
$620.00	$635.00	1:2	Aug 28	-$1.01	$13.99
$607.50	$620.00	1:2	Aug 7	-$0.25	$12.25
$635.00	$645.00	1:2	Aug 21	-$0.61	$9.39
$650.00	$660.00	1:2	Aug 21	-$0.77	$9.23

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	-$3.47	$16.53
$540.00	$530.00	1:2	Aug 14	-$0.78	$9.22
$525.00	$515.00	1:2	Aug 28	-$1.43	$8.57
$540.00	$530.00	1:2	Aug 28	-$1.81	$8.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.49%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$14.40	0.52	0.4%	2.49%	2.91%	1	30
$580.00	Aug 21	$13.30	0.50	0.4%	2.30%	2.72%	4	607
$585.00	Aug 28	$11.20	0.47	1.3%	1.94%	3.22%	--	68
$585.00	Aug 21	$9.30	0.45	1.3%	1.61%	2.89%	--	536
$580.00	Aug 14	$9.00	0.51	0.4%	1.56%	1.97%	1	68
$580.00	Aug 7	$7.90	0.50	0.4%	1.37%	1.78%	2	24
$590.00	Aug 21	$7.00	0.39	2.1%	1.21%	3.36%	--	191
$595.00	Aug 28	$7.00	0.38	3.0%	1.21%	4.22%	--	13
$600.00	Aug 28	$6.90	0.34	3.9%	1.19%	5.07%	--	73
$595.00	Aug 21	$6.60	0.35	3.0%	1.14%	4.16%	--	45

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 523

Total Puts 687

Put/Call Ratio 1.31

Net Difference -164

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 25,587

Total Puts 18,037

Average Put/Call Ratio 1.05

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