Tour v472
MA
MASTERCARD INC Class A
$578.57 +2.71%
(7/30 10:05) ◀
|
Thursday, July 30, 2026 (10:10am)
January 2026
|
▶ (7/30 10:15)
◀ 7/30 10:10 ▶

Option Volume

Detail
ℹ
Current (07/30 10:10am) 2,208
Calls: 1,086 (49%)
Puts: 1,122 (51%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -91.02% (Calls)
Puts: -81.80% (Puts)
Prior 7-Day Total 47,359
Calls: 27,455 (58%)
Puts: 19,904 (42%)
Prior 7-Day Average 6,765
Calls: 3,922 (58%)
Puts: 2,843 (42%)
Current vs Prior 7-Day Avg -67.36%
Calls: -72.31%
Puts: -60.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 10:10am) $3.41M
Calls: $3.03M (89%)
Puts: $376.6K (11%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: -73.65%
Puts: -91.56%
Prior 7-Day Total $45.42M
Calls: $31.86M (70%)
Puts: $13.56M (30%)
Prior 7-Day Average $6.49M
Calls: $4.55M (70%)
Puts: $1.94M (30%)
Current vs Prior 7-Day Avg -47.51%
Calls: -33.45%
Puts: -80.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:10am) 1.03
Prior 1.00
Current vs Prior +3.31%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +3.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 10:10am) 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
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.16% | 3.49%5.38% | 7.56%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -43.77% | -24.60%-9.52% | -12.40%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -30.06% | -16.74%-9.52% | -12.40%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -43.77% | -24.60%-8.66% | -8.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.88% | 34.67%
Calls: 51.66% | 34.92%
Puts: 66.10% | 34.42%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +60.92% | -21.77%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +130.06% | +16.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.03M) vs puts ($376.6K). Slightly bearish P/C ratio of 1.03.

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)
TimeSmart MoneyRetailOverall
10:10BULLISHNEUTRALMIXED
10:05BULLISHNEUTRALMIXED
10:00BULLISHNEUTRALBULLISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHNEUTRALMIXED

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 25 of results (avg 8.0%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 21106.70111.70$109.204.6%--0.9338
$465.00Aug 21110.30117.00$113.655.9%--0.9462
$470.00Jul 31104.40110.80$107.605.9%--0.9327
$485.00Jul 3189.4095.10$92.256.2%--1.0025
$475.00Aug 21100.60107.40$104.006.5%--0.9315
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2155.1060.90$58.0010.0%10.92--

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. 119 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3189.4095.10$92.256.2%--1.0025
$490.00Jul 3184.6090.50$87.556.7%--1.0026
$500.00Jul 3174.5080.70$77.608.0%--1.0029
$505.00Jul 3169.5075.80$72.658.7%--1.0018
$510.00Jul 3164.5070.30$67.408.6%11.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$632.50Aug 1452.3058.40$55.3511.0%10.94--
$620.00Aug 740.6045.90$43.2512.3%30.94--
$635.00Aug 2155.1060.90$58.0010.0%10.92--
$620.00Aug 2841.7048.10$44.9014.3%10.83--
$615.00Aug 2837.4043.90$40.6516.0%10.82--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 1.5K, top 223)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 715.6019.60$17.6022.7%600.71203
$590.00Jul 310.602.00$1.30107.7%490.18120
$585.00Jul 311.404.00$2.7096.3%380.31165
$560.00Aug 2124.0027.50$25.7513.6%360.71958
$580.00Jul 312.705.10$3.9061.5%310.4495
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 311.503.00$2.2566.7%2230.27208
$550.00Jul 310.050.75$0.40175.0%580.05213
$540.00Jul 310.000.20$0.10200.0%420.01677
$500.00Jul 310.000.05$0.03166.7%350.0088
$515.00Jul 310.000.30$0.15200.0%290.01167

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 133.6%, max 433.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Jul 31Aug 21162.2%30.4%433.4%--179
$630.00Jul 31Sep 4117.9%27.3%331.8%51
$470.00Jul 31Aug 21236.4%56.1%321.5%--65
$645.00Jul 31Aug 21114.8%28.6%301.4%265
$515.00Jul 31Aug 2890.2%29.0%211.1%--61
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$465.00Jul 31Aug 28246.1%52.1%372.8%--57
$470.00Jul 31Aug 28236.4%50.0%372.7%--49
$522.50Jul 31Aug 21125.8%29.3%329.5%251
$515.00Jul 31Aug 2890.2%29.0%211.1%29268
$527.50Jul 31Aug 7103.5%35.8%189.4%--147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 65.67, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Aug 21$0.15$9.85$0.1565.67$650.15
$635.00$645.00Aug 21$0.25$9.75$0.2539.00$635.25
$605.00$610.00Jul 31$0.15$4.85$0.1532.33$605.15
$607.50$620.00Aug 7$0.50$12.00$0.5024.00$608.00
$645.00$650.00Aug 21$0.22$4.78$0.2221.73$645.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$525.00$520.00Aug 14$0.13$4.87$0.1337.46$524.87
$505.00$500.00Aug 28$0.13$4.87$0.1337.46$504.87
$510.00$505.00Aug 21$0.15$4.85$0.1532.33$509.85
$510.00$505.00Aug 28$0.15$4.85$0.1532.33$509.85
$550.00$545.00Aug 7$0.17$4.83$0.1728.41$549.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 59.00, avg 3.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$505.00$520.00Aug 14$14.75$14.75$0.2559.00$519.75
$525.00$530.00Aug 7$4.90$4.90$0.1049.00$529.90
$520.00$525.00Aug 7$4.85$4.85$0.1532.33$524.85
$510.00$515.00Aug 21$4.85$4.85$0.1532.33$514.85
$515.00$520.00Jul 31$4.80$4.80$0.2024.00$519.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$632.50$600.00Aug 14$29.35$29.35$3.159.32$603.15
$635.00$595.00Aug 21$34.65$34.65$5.356.48$600.35
$620.00$615.00Aug 28$4.25$4.25$0.755.67$615.75
$620.00$580.00Aug 7$32.50$32.50$7.504.33$587.50
$585.00$582.50Jul 31$1.90$1.90$0.603.17$583.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.35, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$645.00Jul 31Aug 21$0.17114.8%28.6%
$500.00Jul 31Aug 7$0.5089.7%69.7%
$520.00Jul 31Aug 7$0.5081.5%44.2%
$515.00Jul 31Aug 7$0.6590.2%58.9%
$550.00Jul 31Aug 7$0.7052.6%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Jul 31Aug 7$0.4075.1%37.0%
$505.00Jul 31Aug 7$0.5084.2%49.0%
$532.50Jul 31Aug 7$0.5067.1%33.9%
$530.00Jul 31Aug 7$0.5264.0%34.9%
$502.50Jul 31Aug 7$0.60161.0%67.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.84% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Jul 31$3.90$6.75$10.65$569.35$590.651.84%
$575.00Jul 31$7.10$4.33$11.43$563.57$586.431.98%
$582.50Jul 31$3.30$8.20$11.50$571.00$594.001.99%
$572.50Jul 31$8.15$3.43$11.58$560.92$584.082.00%
$570.00Jul 31$10.10$2.25$12.35$557.65$582.352.13%
$585.00Jul 31$2.70$10.10$12.80$572.20$597.802.21%
$567.50Jul 31$11.80$2.25$14.05$553.45$581.552.43%
$565.00Jul 31$14.25$1.78$16.03$548.97$581.032.77%
$562.50Jul 31$16.00$1.35$17.35$545.15$579.853.00%
$575.00Aug 7$10.65$8.50$19.15$555.85$594.153.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.47% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$540.00Aug 14$0.93$1.80$2.73$537.27$632.73
$590.00$565.00Jul 31$1.30$1.78$3.08$561.92$593.08
$630.00$545.00Aug 14$0.93$2.35$3.28$541.72$633.28
$590.00$570.00Jul 31$1.30$2.25$3.55$566.45$593.55
$590.00$567.50Jul 31$1.30$2.25$3.55$563.95$593.55
$587.50$565.00Jul 31$1.78$1.78$3.56$561.44$591.06
$610.00$540.00Aug 14$2.20$1.80$4.00$536.00$614.00
$587.50$570.00Jul 31$1.78$2.25$4.03$565.97$591.53
$587.50$567.50Jul 31$1.78$2.25$4.03$563.47$591.53
$585.00$565.00Jul 31$2.70$1.78$4.48$560.52$589.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 44.45, avg credit $5.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
475/480520/525Aug 14$4.89$0.1144.45$475.11$524.89
545/550565/570Aug 14$4.88$0.1240.67$545.12$569.88
515/525530/540Aug 28$9.73$0.2736.04$515.27$539.73
510/515520/530Aug 28$9.57$0.4322.26$505.43$529.57
532/535540/545Aug 7$4.78$0.2221.73$530.22$544.78
545/550555/560Aug 14$4.78$0.2221.73$545.22$559.78
505/510520/530Aug 28$9.55$0.4521.22$500.45$529.55
500/505520/530Aug 28$9.53$0.4720.28$495.47$529.53
475/480530/535Aug 14$4.74$0.2618.23$475.26$534.74
545/550560/565Aug 14$4.73$0.2717.52$545.27$564.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$555.00$560.00$565.00Aug 14$0.05$4.9599.00
$510.00$515.00$520.00Aug 21$0.05$4.9599.00
$605.00$610.00$615.00Aug 21$0.08$4.9261.50
$520.00$525.00$530.00Jul 31$0.10$4.9049.00
$515.00$520.00$525.00Aug 7$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$525.00$530.00$535.00Aug 21$0.05$4.9599.00
$515.00$520.00$525.00Aug 14$0.06$4.9482.33
$525.00$530.00$535.00Aug 14$0.06$4.9482.33
$510.00$515.00$520.00Aug 21$0.06$4.9482.33
$535.00$537.50$540.00Jul 31$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.76, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$635.001:2Aug 28-$0.51$14.49
$607.50$620.001:2Aug 7-$0.20$12.30
$620.00$635.001:2Aug 7-$3.70$11.30
$650.00$660.001:2Aug 21-$0.53$9.47
$635.00$645.001:2Aug 21-$0.80$9.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$510.001:2Sep 4-$0.76$29.24
$495.00$475.001:2Aug 28-$3.67$16.33
$525.00$515.001:2Aug 28-$1.14$8.86
$540.00$530.001:2Aug 28-$1.35$8.65
$595.00$580.001:2Aug 21-$6.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.49%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 28$14.400.490.2%2.49%2.74%730
$580.00Aug 21$12.000.480.2%2.07%2.32%7607
$585.00Aug 28$11.200.441.1%1.94%3.05%--68
$585.00Aug 21$9.400.431.1%1.62%2.74%--536
$580.00Aug 14$9.000.480.2%1.56%1.80%168
$590.00Aug 21$8.500.382.0%1.47%3.44%11191
$580.00Aug 7$8.200.470.2%1.42%1.66%1724
$595.00Aug 28$7.600.352.8%1.31%4.15%--13
$595.00Aug 21$7.100.332.8%1.23%4.07%1245
$600.00Aug 28$7.100.313.7%1.23%4.93%373

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 1,086
Total Puts 1,122
Put/Call Ratio 1.03
Net Difference -36

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 27,455
Total Puts 19,904
Average Put/Call Ratio 1.00
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All