MA - Options Database

MASTERCARD INC Class A

$578.07 +2.62%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 1,354

Calls: 621 (46%)

Puts: 733 (54%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -94.87% (Calls)

Puts: -88.11% (Puts)

Prior 7-Day Total 44,834

Calls: 26,110 (58%)

Puts: 18,724 (42%)

Prior 7-Day Average 6,404

Calls: 3,730 (58%)

Puts: 2,674 (42%)

Current vs Prior 7-Day Avg -78.86%

Calls: -83.35%

Puts: -72.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $2.46M

Calls: $2.18M (88%)

Puts: $284.3K (12%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -81.05%

Puts: -93.63%

Prior 7-Day Total $40.91M

Calls: $27.82M (68%)

Puts: $13.08M (32%)

Prior 7-Day Average $5.84M

Calls: $3.97M (68%)

Puts: $1.87M (32%)

Current vs Prior 7-Day Avg -57.86%

Calls: -45.19%

Puts: -84.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 1.18

Prior 1.00

Current vs Prior +18.04%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +8.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 9:55am) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 942,255

Calls: 478,065 (51%)

Puts: 464,190 (49%)

Prior 7-Day Average 134,607

Calls: 68,295 (51%)

Puts: 66,312 (49%)

Current vs Prior 7-Day Avg +1.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.34% | 3.61%5.58% | 8.07%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -39.00% | -22.10%-6.09% | -6.51%

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

Current vs 7-Day Avg -24.12% | -13.99%-6.09% | -6.51%

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

Current vs 7-Day Eod -39.00% | -22.10%-5.20% | -2.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.63% | 39.48%

Calls: 72.85% | 48.43%

Puts: 64.41% | 30.54%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +87.56% | -10.92%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +168.16% | +32.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.18M) vs puts ($284.3K). Slightly bearish P/C ratio of 1.18.

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 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
09:55	BULLISH	BEARISH	BEARISH
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 31 of results (avg 7.7%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	105.60	110.80	$108.20	4.8%	--	0.94	27
$465.00	Aug 21	111.90	118.00	$114.95	5.3%	--	0.95	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%	--	0.94	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	61.50	$58.45	10.4%	1	1.00	115
$525.00	Jul 31	51.40	55.70	$53.55	8.0%	--	1.00	151
$530.00	Jul 31	46.30	52.20	$49.25	12.0%	--	0.99	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Aug 7	38.40	44.30	$41.35	14.3%	3	0.95	--
$632.50	Aug 14	51.10	57.10	$54.10	11.1%	1	0.95	--
$635.00	Aug 21	53.60	59.60	$56.60	10.6%	1	0.95	--
$620.00	Aug 28	40.00	46.40	$43.20	14.8%	1	0.84	--
$615.00	Aug 28	35.80	42.20	$39.00	16.4%	1	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 1.0K, top 215)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 7	16.90	19.60	$18.25	14.8%	60	0.73	203
$585.00	Jul 31	2.05	4.00	$3.03	64.4%	38	0.34	165
$580.00	Jul 31	3.80	6.50	$5.15	52.4%	31	0.47	95
$570.00	Aug 21	18.00	23.00	$20.50	24.4%	14	0.62	273
$592.50	Jul 31	0.60	2.80	$1.70	129.4%	13	0.20	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	2.00	3.30	$2.65	49.1%	215	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	0.15	0.80	$0.48	135.4%	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 150.8%, max 464.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 31	Aug 28	208.3%	36.9%	464.2%	--	45
$660.00	Jul 31	Aug 21	157.9%	29.8%	429.4%	--	179
$630.00	Jul 31	Sep 4	115.6%	26.7%	332.5%	5	1
$470.00	Jul 31	Aug 21	237.0%	57.1%	315.0%	--	65
$645.00	Jul 31	Aug 21	114.7%	27.7%	314.3%	2	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 31	Aug 28	181.4%	34.4%	427.9%	--	51
$465.00	Jul 31	Aug 28	246.7%	52.8%	367.6%	--	57
$470.00	Jul 31	Aug 28	237.0%	50.7%	367.3%	--	49
$485.00	Jul 31	Aug 21	208.3%	50.8%	310.1%	--	210
$480.00	Jul 31	Aug 21	217.8%	53.3%	308.3%	--	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 49.00, avg 7.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$655.00	$660.00	Jul 31	$0.10	$4.90	$0.10	49.00	$655.10
$635.00	$645.00	Aug 21	$0.34	$9.66	$0.34	28.41	$635.34
$645.00	$650.00	Aug 21	$0.25	$4.75	$0.25	19.00	$645.25
$607.50	$620.00	Aug 7	$0.63	$11.87	$0.63	18.84	$608.13
$612.50	$617.50	Jul 31	$0.30	$4.70	$0.30	15.67	$612.80

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
$525.00	$520.00	Aug 14	$0.12	$4.88	$0.12	40.67	$524.88
$510.00	$505.00	Aug 21	$0.13	$4.87	$0.13	37.46	$509.87
$505.00	$500.00	Aug 28	$0.13	$4.87	$0.13	37.46	$504.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 49.00, avg 3.78)

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
$530.00	$535.00	Jul 31	$4.85	$4.85	$0.15	32.33	$534.85
$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
$485.00	$510.00	Aug 28	$24.20	$24.20	$0.80	30.25	$509.20

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
$477.50	$475.00	Jul 31	$2.12	$2.12	$0.38	5.58	$475.38
$620.00	$615.00	Aug 28	$4.20	$4.20	$0.80	5.25	$615.80
$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. 66 found (avg debit $2.27, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 21	$0.13	114.7%	27.7%
$515.00	Jul 31	Aug 7	$0.40	91.1%	59.7%
$500.00	Jul 31	Aug 7	$0.45	90.3%	70.8%
$520.00	Jul 31	Aug 7	$0.50	68.2%	45.2%
$535.00	Jul 31	Aug 7	$0.60	61.2%	35.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Jul 31	Aug 7	$0.35	181.4%	74.1%
$505.00	Jul 31	Aug 7	$0.35	84.8%	46.8%
$525.00	Jul 31	Aug 7	$0.52	62.5%	38.0%
$530.00	Jul 31	Aug 7	$0.55	64.9%	35.8%
$532.50	Jul 31	Aug 7	$0.55	68.1%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.03% of stock, avg 8.79%)

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	$3.78	$14.43	$558.07	$586.93	2.50%
$567.50	Jul 31	$13.45	$2.42	$15.87	$551.63	$583.37	2.75%
$565.00	Jul 31	$15.55	$1.80	$17.35	$547.65	$582.35	3.00%
$562.50	Jul 31	$17.70	$1.67	$19.37	$543.13	$581.87	3.35%
$580.00	Aug 7	$9.30	$10.15	$19.45	$560.55	$599.45	3.36%
$560.00	Jul 31	$19.85	$0.88	$20.73	$539.27	$580.73	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.48% of stock, avg 1.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$630.00	$540.00	Aug 14	$1.02	$1.78	$2.80	$537.20	$632.80
$630.00	$545.00	Aug 14	$1.02	$2.30	$3.32	$541.68	$633.32
$590.00	$562.50	Jul 31	$1.93	$1.67	$3.60	$558.90	$593.60
$590.00	$565.00	Jul 31	$1.93	$1.80	$3.73	$561.27	$593.73
$587.50	$562.50	Jul 31	$2.32	$1.67	$3.99	$558.51	$591.49
$630.00	$550.00	Aug 14	$1.02	$2.98	$4.00	$546.00	$634.00
$587.50	$565.00	Jul 31	$2.32	$1.80	$4.12	$560.88	$591.62
$610.00	$540.00	Aug 14	$2.45	$1.78	$4.23	$535.77	$614.23
$635.00	$525.00	Aug 28	$2.13	$2.17	$4.30	$520.70	$639.30
$590.00	$567.50	Jul 31	$1.93	$2.42	$4.35	$563.15	$594.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 49.00, avg credit $5.67)

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
540/545	550/555	Aug 14	$4.87	$0.13	37.46	$540.13	$554.87
490/495	535/538	Jul 31	$4.85	$0.15	32.33	$490.15	$539.85
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
475/480	500/505	Aug 14	$4.82	$0.18	26.78	$475.18	$504.82
500/505	510/515	Aug 21	$4.82	$0.18	26.78	$500.18	$514.82
480/485	535/550	Aug 14	$14.45	$0.55	26.27	$470.55	$549.45
490/495	535/550	Aug 14	$14.45	$0.55	26.27	$480.55	$549.45
480/485	565/570	Aug 14	$4.80	$0.20	24.00	$480.20	$569.80

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
$620.00	$625.00	$630.00	Aug 21	$0.06	$4.94	82.33
$625.00	$630.00	$635.00	Aug 21	$0.06	$4.94	82.33
$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
$550.00	$555.00	$560.00	Aug 14	$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
$525.00	$530.00	$535.00	Aug 21	$0.05	$4.95	99.00
$520.00	$525.00	$530.00	Aug 14	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Aug 21	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.88, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$635.00	1:2	Aug 28	-$0.56	$14.44
$607.50	$620.00	1:2	Aug 7	-$0.17	$12.33
$620.00	$635.00	1:2	Aug 7	-$2.70	$12.30
$650.00	$660.00	1:2	Aug 21	-$0.63	$9.37
$635.00	$645.00	1:2	Aug 21	-$0.74	$9.26

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	-$3.65	$16.35
$540.00	$530.00	1:2	Aug 14	-$0.62	$9.38
$525.00	$515.00	1:2	Aug 28	-$1.29	$8.71
$540.00	$530.00	1:2	Aug 28	-$1.38	$8.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.49%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$14.40	0.51	0.3%	2.49%	2.82%	1	30
$580.00	Aug 21	$13.40	0.51	0.3%	2.32%	2.65%	4	607
$585.00	Aug 28	$11.20	0.47	1.2%	1.94%	3.14%	--	68
$585.00	Aug 21	$9.30	0.46	1.2%	1.61%	2.81%	--	536
$580.00	Aug 14	$9.00	0.50	0.3%	1.56%	1.89%	1	68
$590.00	Aug 21	$8.30	0.40	2.1%	1.44%	3.50%	10	191
$580.00	Aug 7	$7.90	0.49	0.3%	1.37%	1.70%	2	24
$595.00	Aug 21	$7.40	0.36	2.9%	1.28%	4.21%	1	45
$595.00	Aug 28	$7.00	0.37	2.9%	1.21%	4.14%	--	13
$600.00	Aug 28	$6.90	0.34	3.8%	1.19%	4.99%	--	73

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 621

Total Puts 733

Put/Call Ratio 1.18

Net Difference -112

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 26,110

Total Puts 18,724

Average Put/Call Ratio 1.09

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