MA - Options Database

MASTERCARD INC Class A

$576.90 +2.41%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 1,582

Calls: 798 (50%)

Puts: 784 (50%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -93.40% (Calls)

Puts: -87.28% (Puts)

Prior 7-Day Total 45,728

Calls: 26,511 (58%)

Puts: 19,217 (42%)

Prior 7-Day Average 6,532

Calls: 3,787 (58%)

Puts: 2,745 (42%)

Current vs Prior 7-Day Avg -75.78%

Calls: -78.93%

Puts: -71.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $2.78M

Calls: $2.46M (89%)

Puts: $317.1K (11%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -78.62%

Puts: -92.90%

Prior 7-Day Total $42.53M

Calls: $29.26M (69%)

Puts: $13.27M (31%)

Prior 7-Day Average $6.08M

Calls: $4.18M (69%)

Puts: $1.90M (31%)

Current vs Prior 7-Day Avg -54.31%

Calls: -41.17%

Puts: -83.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.98

Prior 1.00

Current vs Prior -1.75%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -10.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:00am) 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 2.26% | 3.40%5.46% | 7.76%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -41.22% | -26.63%-8.09% | -10.14%

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

Current vs 7-Day Avg -26.88% | -18.98%-8.09% | -10.14%

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

Current vs 7-Day Eod -41.22% | -26.63%-7.22% | -6.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 81.39% | 50.06%

Calls: 61.52% | 30.41%

Puts: 101.25% | 69.71%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +122.44% | +12.95%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +218.01% | +67.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.46M) vs puts ($317.1K).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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
10:00	BULLISH	NEUTRAL	BULLISH
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 34 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	104.40	109.90	$107.15	5.1%	--	0.94	27
$475.00	Aug 21	101.10	106.70	$103.90	5.4%	--	0.94	15
$485.00	Aug 21	91.40	96.80	$94.10	5.7%	--	0.93	43
$480.00	Aug 21	95.60	101.70	$98.65	6.2%	--	0.97	32
$465.00	Aug 21	109.30	116.60	$112.95	6.5%	--	0.94	62

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.50	Aug 14	53.80	58.70	$56.25	8.7%	1	0.98	--
$635.00	Aug 21	55.10	60.90	$58.00	10.0%	1	0.94	--

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. 117 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 31	74.40	79.50	$76.95	6.6%	--	1.00	29
$505.00	Jul 31	69.50	75.30	$72.40	8.0%	--	1.00	18
$510.00	Jul 31	64.50	70.30	$67.40	8.6%	1	1.00	9
$520.00	Jul 31	54.50	60.40	$57.45	10.3%	1	1.00	115
$525.00	Jul 31	49.50	53.80	$51.65	8.3%	--	1.00	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Aug 7	40.60	45.90	$43.25	12.3%	3	0.98	--
$632.50	Aug 14	53.80	58.70	$56.25	8.7%	1	0.98	--
$635.00	Aug 21	55.10	60.90	$58.00	10.0%	1	0.94	--
$620.00	Aug 28	41.70	48.20	$44.95	14.5%	1	0.85	--
$615.00	Aug 28	37.40	43.30	$40.35	14.6%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 1.2K, top 219)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 7	15.60	19.60	$17.60	22.7%	60	0.72	203
$585.00	Jul 31	1.40	4.00	$2.70	96.3%	38	0.31	165
$580.00	Jul 31	2.95	6.50	$4.72	75.2%	31	0.45	95
$570.00	Aug 21	17.30	20.60	$18.95	17.4%	29	0.60	273
$575.00	Aug 7	9.20	12.50	$10.85	30.4%	25	0.56	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	2.60	3.30	$2.95	23.7%	219	0.30	208
$550.00	Jul 31	0.05	0.75	$0.40	175.0%	58	0.06	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%	27	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. 81 strikes (avg 146.9%, max 428.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 31	Aug 28	193.6%	36.7%	428.1%	--	45
$660.00	Jul 31	Aug 21	158.8%	30.3%	424.6%	--	179
$630.00	Jul 31	Sep 4	117.5%	27.4%	329.1%	5	1
$470.00	Jul 31	Aug 21	235.8%	56.4%	318.0%	--	65
$490.00	Jul 31	Aug 21	156.3%	37.7%	314.8%	--	120

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 31	Aug 21	204.0%	41.8%	388.1%	1	478
$465.00	Jul 31	Aug 28	245.5%	52.5%	368.0%	--	57
$470.00	Jul 31	Aug 28	235.8%	50.4%	367.7%	--	49
$495.00	Jul 31	Aug 28	157.1%	34.1%	360.7%	1	51
$490.00	Jul 31	Aug 21	156.3%	37.7%	314.8%	1	627

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 75.92, avg 8.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$650.00	$660.00	Aug 21	$0.13	$9.87	$0.13	75.92	$650.13
$635.00	$645.00	Aug 21	$0.27	$9.73	$0.27	36.04	$635.27
$655.00	$660.00	Jul 31	$0.15	$4.85	$0.15	32.33	$655.15
$607.50	$620.00	Aug 7	$0.55	$11.95	$0.55	21.73	$608.05
$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
$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
$510.00	$505.00	Aug 28	$0.15	$4.85	$0.15	32.33	$509.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 99.00, avg 4.00)

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
$520.00	$525.00	Aug 21	$4.90	$4.90	$0.10	49.00	$524.90
$485.00	$510.00	Aug 28	$24.35	$24.35	$0.65	37.46	$509.35
$485.00	$490.00	Jul 31	$4.85	$4.85	$0.15	32.33	$489.85
$515.00	$520.00	Jul 31	$4.85	$4.85	$0.15	32.33	$519.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$620.00	$615.00	Aug 28	$4.60	$4.60	$0.40	11.50	$615.40
$632.50	$600.00	Aug 14	$29.70	$29.70	$2.80	10.61	$602.80
$585.00	$582.50	Jul 31	$2.25	$2.25	$0.25	9.00	$582.75
$635.00	$595.00	Aug 21	$34.65	$34.65	$5.35	6.48	$600.35
$477.50	$475.00	Jul 31	$2.12	$2.12	$0.38	5.58	$475.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.30, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 21	$0.13	116.3%	28.4%
$500.00	Jul 31	Aug 7	$0.40	89.5%	70.4%
$510.00	Jul 31	Aug 7	$0.45	78.3%	62.9%
$515.00	Jul 31	Aug 7	$0.60	90.1%	59.2%
$530.00	Jul 31	Aug 7	$0.65	63.9%	35.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Jul 31	Aug 7	$0.35	84.1%	46.5%
$480.00	Jul 31	Aug 7	$0.50	204.0%	84.8%
$525.00	Jul 31	Aug 7	$0.52	61.7%	37.5%
$485.00	Jul 31	Aug 7	$0.55	193.6%	81.1%
$530.00	Jul 31	Aug 7	$0.55	63.9%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 1.99% of stock, avg 8.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Jul 31	$4.72	$6.75	$11.47	$568.53	$591.47	1.99%
$582.50	Jul 31	$3.73	$8.00	$11.73	$570.77	$594.23	2.03%
$575.00	Jul 31	$7.45	$4.45	$11.90	$563.10	$586.90	2.06%
$572.50	Jul 31	$8.50	$3.78	$12.28	$560.22	$584.78	2.13%
$585.00	Jul 31	$2.70	$10.25	$12.95	$572.05	$597.95	2.24%
$570.00	Jul 31	$10.50	$2.95	$13.45	$556.55	$583.45	2.33%
$567.50	Jul 31	$12.00	$2.42	$14.42	$553.08	$581.92	2.50%
$565.00	Jul 31	$13.75	$2.30	$16.05	$548.95	$581.05	2.78%
$562.50	Jul 31	$16.00	$1.67	$17.67	$544.83	$580.17	3.06%
$580.00	Aug 7	$8.85	$10.60	$19.45	$560.55	$599.45	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.48% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$630.00	$540.00	Aug 14	$0.98	$1.80	$2.78	$537.22	$632.78
$630.00	$545.00	Aug 14	$0.98	$2.35	$3.33	$541.67	$633.33
$592.50	$565.00	Jul 31	$1.40	$2.30	$3.70	$561.30	$596.20
$592.50	$567.50	Jul 31	$1.40	$2.42	$3.82	$563.68	$596.32
$630.00	$550.00	Aug 14	$0.98	$3.00	$3.98	$546.02	$633.98
$610.00	$540.00	Aug 14	$2.30	$1.80	$4.10	$535.90	$614.10
$587.50	$565.00	Jul 31	$1.88	$2.30	$4.18	$560.82	$591.68
$635.00	$525.00	Aug 28	$2.03	$2.17	$4.20	$520.80	$639.20
$587.50	$567.50	Jul 31	$1.88	$2.42	$4.30	$563.20	$591.80
$592.50	$570.00	Jul 31	$1.40	$2.95	$4.35	$565.65	$596.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 49.00, avg credit $5.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
510/512	525/530	Jul 31	$4.90	$0.10	49.00	$507.60	$529.90
475/480	525/530	Aug 14	$4.87	$0.13	37.46	$475.13	$529.87
500/505	510/515	Aug 28	$4.83	$0.17	28.41	$500.17	$514.83
482/485	525/530	Jul 31	$4.80	$0.20	24.00	$480.20	$529.80
520/525	530/535	Aug 14	$4.77	$0.23	20.74	$520.23	$534.77
510/515	520/530	Aug 28	$9.53	$0.47	20.28	$505.47	$529.53
480/485	565/570	Aug 14	$4.75	$0.25	19.00	$480.25	$569.75
490/495	565/570	Aug 14	$4.75	$0.25	19.00	$490.25	$569.75
510/515	530/535	Aug 14	$4.75	$0.25	19.00	$510.25	$534.75
505/510	515/520	Aug 28	$4.75	$0.25	19.00	$505.25	$519.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$515.00	$520.00	Aug 28	$0.10	$4.90	49.00
$520.00	$530.00	$540.00	Aug 28	$0.25	$9.75	39.00
$575.00	$577.50	$580.00	Jul 31	$0.07	$2.43	34.71
$597.50	$600.00	$602.50	Jul 31	$0.07	$2.43	34.71
$620.00	$625.00	$630.00	Aug 21	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$495.00	$500.00	$505.00	Aug 28	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Aug 14	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.61, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$635.00	1:2	Aug 28	-$0.51	$14.49
$607.50	$620.00	1:2	Aug 7	-$0.20	$12.30
$620.00	$635.00	1:2	Aug 7	-$3.65	$11.35
$650.00	$660.00	1:2	Aug 21	-$0.57	$9.43
$635.00	$645.00	1:2	Aug 21	-$0.81	$9.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$510.00	1:2	Sep 4	-$0.61	$29.39
$495.00	$475.00	1:2	Aug 28	-$3.65	$16.35
$595.00	$580.00	1:2	Aug 21	-$5.55	$9.45
$525.00	$515.00	1:2	Aug 28	-$1.29	$8.71
$540.00	$530.00	1:2	Aug 28	-$1.41	$8.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.46%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$14.20	0.50	0.5%	2.46%	3.00%	2	30
$580.00	Aug 21	$12.60	0.49	0.5%	2.18%	2.72%	7	607
$585.00	Aug 28	$11.20	0.46	1.4%	1.94%	3.35%	--	68
$585.00	Aug 21	$9.40	0.43	1.4%	1.63%	3.03%	--	536
$580.00	Aug 14	$9.00	0.49	0.5%	1.56%	2.10%	1	68
$590.00	Aug 21	$8.00	0.39	2.3%	1.39%	3.66%	10	191
$577.50	Aug 7	$7.80	0.52	0.1%	1.35%	1.46%	3	6
$595.00	Aug 28	$7.50	0.36	3.1%	1.30%	4.44%	--	13
$580.00	Aug 7	$7.00	0.48	0.5%	1.21%	1.75%	17	24
$595.00	Aug 21	$6.90	0.33	3.1%	1.20%	4.33%	2	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 798

Total Puts 784

Put/Call Ratio 0.98

Net Difference 14

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 26,511

Total Puts 19,217

Average Put/Call Ratio 1.10

Ratio Trend Falling

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