MA - Options Database

MASTERCARD INC Class A

$576.75 +2.38%

(7/30 10:00) ◀

Thursday, July 30, 2026 (10:05am)

▶ (7/30 10:10)

◀ 7/30 10:05 ▶

Option Volume

Detail

ℹ

Current (07/30 10:05am) 1,886

Calls: 919 (49%)

Puts: 967 (51%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -92.40% (Calls)

Puts: -84.31% (Puts)

Prior 7-Day Total 46,457

Calls: 26,966 (58%)

Puts: 19,491 (42%)

Prior 7-Day Average 6,636

Calls: 3,852 (58%)

Puts: 2,784 (42%)

Current vs Prior 7-Day Avg -71.58%

Calls: -76.14%

Puts: -65.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 10:05am) $3.00M

Calls: $2.65M (88%)

Puts: $352.6K (12%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -76.95%

Puts: -92.10%

Prior 7-Day Total $44.01M

Calls: $30.61M (70%)

Puts: $13.40M (30%)

Prior 7-Day Average $6.29M

Calls: $4.37M (70%)

Puts: $1.91M (30%)

Current vs Prior 7-Day Avg -52.23%

Calls: -39.38%

Puts: -81.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:05am) 1.05

Prior 1.00

Current vs Prior +5.22%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +2.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 10:05am) 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 2.22% | 3.41%5.46% | 7.69%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -42.24% | -26.42%-8.06% | -10.92%

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

Current vs 7-Day Avg -28.15% | -18.76%-8.06% | -10.92%

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

Current vs 7-Day Eod -42.24% | -26.42%-7.19% | -6.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 80.01% | 44.73%

Calls: 65.28% | 27.23%

Puts: 94.74% | 62.22%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +118.67% | +0.93%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +212.62% | +49.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.65M) vs puts ($352.6K). Slightly bearish P/C ratio of 1.05.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:05	BULLISH	NEUTRAL	MIXED
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 31 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	100.60	106.40	$103.50	5.6%	--	0.92	15
$480.00	Aug 21	95.60	101.50	$98.55	6.0%	--	1.00	32
$465.00	Aug 21	109.30	116.30	$112.80	6.2%	--	0.93	62
$485.00	Jul 31	89.30	95.10	$92.20	6.3%	--	1.00	25

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.50	Aug 14	53.80	58.70	$56.25	8.7%	1	0.95	--
$635.00	Aug 21	55.10	60.90	$58.00	10.0%	1	0.92	--

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	95.60	101.50	$98.55	6.0%	--	1.00	32
$490.00	Aug 21	85.50	91.70	$88.60	7.0%	--	1.00	94
$500.00	Aug 21	75.40	82.00	$78.70	8.4%	2	1.00	558
$485.00	Jul 31	89.30	95.10	$92.20	6.3%	--	1.00	25
$490.00	Jul 31	84.60	90.30	$87.45	6.5%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.50	Aug 14	53.80	58.70	$56.25	8.7%	1	0.95	--
$620.00	Aug 7	40.60	45.90	$43.25	12.3%	3	0.94	--
$635.00	Aug 21	55.10	60.90	$58.00	10.0%	1	0.92	--
$620.00	Aug 28	41.70	48.20	$44.95	14.5%	1	0.84	--
$615.00	Aug 28	37.40	44.30	$40.85	16.9%	1	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 1.3K, top 222)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 7	15.60	19.60	$17.60	22.7%	60	0.70	203
$590.00	Jul 31	0.60	2.00	$1.30	107.7%	42	0.18	120
$585.00	Jul 31	1.40	4.00	$2.70	96.3%	38	0.30	165
$580.00	Jul 31	2.70	6.30	$4.50	80.0%	31	0.42	95
$570.00	Aug 21	17.30	20.20	$18.75	15.5%	29	0.58	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	1.85	3.60	$2.73	64.1%	222	0.30	208
$550.00	Jul 31	0.05	0.75	$0.40	175.0%	58	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%	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 137.5%, max 428.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$660.00	Jul 31	Aug 21	162.0%	30.7%	428.1%	--	179
$630.00	Jul 31	Sep 4	118.8%	27.7%	328.8%	5	1
$470.00	Jul 31	Aug 21	234.7%	55.9%	320.2%	--	65
$645.00	Jul 31	Aug 21	115.9%	28.8%	302.5%	2	65
$515.00	Jul 31	Aug 28	89.4%	28.8%	210.2%	--	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 31	Aug 28	235.2%	49.7%	373.1%	--	49
$465.00	Jul 31	Aug 28	243.6%	51.6%	372.1%	--	57
$522.50	Jul 31	Aug 21	124.7%	29.1%	328.6%	2	51
$515.00	Jul 31	Aug 28	89.4%	28.8%	210.2%	29	268
$525.00	Jul 31	Aug 28	81.1%	26.7%	203.4%	16	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 65.67, avg 7.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$650.00	$660.00	Aug 21	$0.15	$9.85	$0.15	65.67	$650.15
$635.00	$645.00	Aug 21	$0.25	$9.75	$0.25	39.00	$635.25
$605.00	$610.00	Jul 31	$0.15	$4.85	$0.15	32.33	$605.15
$607.50	$620.00	Aug 7	$0.50	$12.00	$0.50	24.00	$608.00
$645.00	$650.00	Aug 21	$0.22	$4.78	$0.22	21.73	$645.22

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. 213 found (best R:R 32.33, avg 3.40)

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
$500.00	$510.00	Aug 7	$9.70	$9.70	$0.30	32.33	$509.70
$515.00	$520.00	Aug 7	$4.85	$4.85	$0.15	32.33	$519.85
$485.00	$490.00	Aug 21	$4.85	$4.85	$0.15	32.33	$489.85
$537.50	$540.00	Jul 31	$2.40	$2.40	$0.10	24.00	$539.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$620.00	$615.00	Aug 28	$4.10	$4.10	$0.90	4.56	$615.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $2.33, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 21	$0.17	115.9%	28.8%
$500.00	Jul 31	Aug 7	$0.40	89.2%	69.5%
$515.00	Jul 31	Aug 7	$0.45	89.4%	58.5%
$520.00	Jul 31	Aug 7	$0.45	80.8%	44.1%
$510.00	Jul 31	Aug 7	$0.60	77.8%	62.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Jul 31	Aug 7	$0.07	76.8%	30.2%
$525.00	Jul 31	Aug 7	$0.32	81.1%	37.0%
$505.00	Jul 31	Aug 7	$0.50	83.8%	48.8%
$530.00	Jul 31	Aug 7	$0.55	63.3%	34.8%
$532.50	Jul 31	Aug 7	$0.55	66.3%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.89% of stock, avg 8.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$582.50	Jul 31	$2.90	$8.00	$10.90	$571.60	$593.40	1.89%
$580.00	Jul 31	$4.50	$6.75	$11.25	$568.75	$591.25	1.95%
$575.00	Jul 31	$7.10	$4.65	$11.75	$563.25	$586.75	2.04%
$572.50	Jul 31	$8.15	$3.78	$11.93	$560.57	$584.43	2.07%
$570.00	Jul 31	$10.10	$2.73	$12.83	$557.17	$582.83	2.22%
$585.00	Jul 31	$2.70	$10.25	$12.95	$572.05	$597.95	2.25%
$567.50	Jul 31	$11.80	$2.65	$14.45	$553.05	$581.95	2.51%
$565.00	Jul 31	$13.75	$2.10	$15.85	$549.15	$580.85	2.75%
$562.50	Jul 31	$16.00	$1.67	$17.67	$544.83	$580.17	3.06%
$580.00	Aug 7	$8.00	$11.15	$19.15	$560.85	$599.15	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.48% of stock, avg 2.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$630.00	$540.00	Aug 14	$0.93	$1.85	$2.78	$537.22	$632.78
$630.00	$545.00	Aug 14	$0.93	$2.40	$3.33	$541.67	$633.33
$587.50	$565.00	Jul 31	$1.78	$2.10	$3.88	$561.12	$591.38
$610.00	$540.00	Aug 14	$2.20	$1.85	$4.05	$535.95	$614.05
$587.50	$567.50	Jul 31	$1.78	$2.65	$4.43	$563.07	$591.93
$587.50	$570.00	Jul 31	$1.78	$2.73	$4.51	$565.49	$592.01
$630.00	$550.00	Aug 14	$0.93	$3.58	$4.51	$545.49	$634.51
$610.00	$545.00	Aug 14	$2.20	$2.40	$4.60	$540.40	$614.60
$585.00	$565.00	Jul 31	$2.70	$2.10	$4.80	$560.20	$589.80
$582.50	$565.00	Jul 31	$2.90	$2.10	$5.00	$560.00	$587.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 49.00, avg credit $5.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
495/498	540/545	Aug 7	$4.90	$0.10	49.00	$492.60	$544.90
480/485	555/560	Aug 14	$4.88	$0.12	40.67	$480.12	$559.88
490/495	555/560	Aug 14	$4.88	$0.12	40.67	$490.12	$559.88
510/512	525/530	Jul 31	$4.85	$0.15	32.33	$507.65	$529.85
532/535	540/545	Aug 7	$4.83	$0.17	28.41	$530.17	$544.83
520/525	530/535	Aug 14	$4.82	$0.18	26.78	$520.18	$534.82
510/515	530/535	Aug 14	$4.80	$0.20	24.00	$510.20	$534.80
540/545	565/570	Aug 28	$4.80	$0.20	24.00	$540.20	$569.80
525/530	550/555	Aug 28	$4.75	$0.25	19.00	$525.25	$554.75
540/545	555/560	Aug 28	$4.75	$0.25	19.00	$540.25	$559.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$530.00	$540.00	Aug 28	$0.20	$9.80	49.00
$620.00	$625.00	$630.00	Aug 21	$0.12	$4.88	40.67
$605.00	$610.00	$615.00	Aug 21	$0.13	$4.87	37.46
$510.00	$515.00	$520.00	Jul 31	$0.15	$4.85	32.33
$520.00	$525.00	$530.00	Aug 7	$0.15	$4.85	32.33

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
$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	$0.08	$4.92	61.50
$505.00	$510.00	$515.00	Aug 28	$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. 174 found (best net $-0.61, 144 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	-$3.70	$11.30
$650.00	$660.00	1:2	Aug 21	-$0.53	$9.47
$635.00	$645.00	1:2	Aug 21	-$0.80	$9.20

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	-$3.63	$16.37
$525.00	$515.00	1:2	Aug 28	-$1.26	$8.74
$540.00	$530.00	1:2	Aug 28	-$1.40	$8.60
$595.00	$580.00	1:2	Aug 21	-$7.55	$7.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.50%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$14.40	0.48	0.6%	2.50%	3.06%	7	30
$580.00	Aug 21	$12.00	0.47	0.6%	2.08%	2.64%	7	607
$585.00	Aug 28	$11.20	0.43	1.4%	1.94%	3.37%	--	68
$585.00	Aug 21	$9.40	0.42	1.4%	1.63%	3.06%	--	536
$580.00	Aug 14	$9.00	0.48	0.6%	1.56%	2.12%	1	68
$590.00	Aug 21	$8.10	0.36	2.3%	1.40%	3.70%	10	191
$577.50	Aug 7	$7.80	0.50	0.1%	1.35%	1.48%	4	6
$595.00	Aug 28	$7.60	0.34	3.2%	1.32%	4.48%	--	13
$580.00	Aug 7	$7.00	0.46	0.6%	1.21%	1.78%	17	24
$595.00	Aug 21	$6.50	0.32	3.2%	1.13%	4.29%	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 919

Total Puts 967

Put/Call Ratio 1.05

Net Difference -48

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 26,966

Total Puts 19,491

Average Put/Call Ratio 1.03

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