MA - Options Database

MASTERCARD INC Class A

$577.40 +2.50%

(7/30 10:10) ◀

Thursday, July 30, 2026 (10:15am)

▶ (7/30 10:20)

◀ 7/30 10:15 ▶

Option Volume

Detail

ℹ

Current (07/30 10:15am) 2,517

Calls: 1,314 (52%)

Puts: 1,203 (48%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -89.14% (Calls)

Puts: -80.49% (Puts)

Prior 7-Day Total 48,357

Calls: 28,018 (58%)

Puts: 20,339 (42%)

Prior 7-Day Average 6,908

Calls: 4,002 (58%)

Puts: 2,905 (42%)

Current vs Prior 7-Day Avg -63.56%

Calls: -67.17%

Puts: -58.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:15am) $4.08M

Calls: $3.69M (91%)

Puts: $387.2K (9%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -67.87%

Puts: -91.33%

Prior 7-Day Total $46.68M

Calls: $32.97M (71%)

Puts: $13.70M (29%)

Prior 7-Day Average $6.67M

Calls: $4.71M (71%)

Puts: $1.96M (29%)

Current vs Prior 7-Day Avg -38.79%

Calls: -21.57%

Puts: -80.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:15am) 0.92

Prior 1.00

Current vs Prior -8.45%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -4.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:15am) 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 2.19% | 3.39%5.39% | 7.53%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -42.98% | -26.69%-9.19% | -12.72%

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

Current vs 7-Day Avg -29.08% | -19.05%-9.19% | -12.72%

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

Current vs 7-Day Eod -42.98% | -26.69%-8.32% | -8.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 67.14% | 44.27%

Calls: 49.66% | 32.73%

Puts: 84.62% | 55.81%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +83.49% | -0.11%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +162.33% | +48.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($3.69M) vs puts ($387.2K).

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
10:15	BULLISH	NEUTRAL	BULLISH
10:10	BULLISH	NEUTRAL	MIXED
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 34 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Aug 21	111.50	117.80	$114.65	5.5%	--	0.94	62
$470.00	Aug 21	106.70	112.80	$109.75	5.6%	--	0.94	38
$470.00	Jul 31	105.20	111.70	$108.45	6.0%	--	0.94	27
$475.00	Aug 21	101.60	107.90	$104.75	6.0%	--	0.94	15
$480.00	Aug 21	96.60	102.90	$99.75	6.3%	--	0.97	32

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. 120 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 31	90.20	96.60	$93.40	6.9%	--	1.00	25
$490.00	Jul 31	85.20	91.60	$88.40	7.2%	--	1.00	26
$500.00	Jul 31	75.40	81.60	$78.50	7.9%	--	1.00	29
$505.00	Jul 31	70.20	76.60	$73.40	8.7%	--	1.00	18
$510.00	Jul 31	65.20	71.60	$68.40	9.4%	1	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Aug 7	39.80	45.10	$42.45	12.5%	3	0.94	--
$632.50	Aug 14	51.70	57.60	$54.65	10.8%	1	0.94	--
$635.00	Aug 21	54.20	60.30	$57.25	10.7%	1	0.93	--
$620.00	Aug 28	40.40	47.60	$44.00	16.4%	1	0.83	--
$615.00	Aug 28	36.40	43.10	$39.75	16.9%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 1.7K, top 233)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 7	15.90	19.60	$17.75	20.8%	110	0.71	203
$560.00	Jul 31	16.30	20.70	$18.50	23.8%	51	0.90	377
$590.00	Jul 31	0.60	2.00	$1.30	107.7%	49	0.18	120
$585.00	Jul 31	1.65	3.00	$2.33	57.9%	41	0.29	165
$560.00	Aug 21	24.50	27.20	$25.85	10.4%	37	0.71	958

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	1.50	2.60	$2.05	53.7%	233	0.27	208
$550.00	Jul 31	0.05	0.75	$0.40	175.0%	58	0.05	213
$510.00	Jul 31	0.00	0.05	$0.03	166.7%	43	0.00	131
$540.00	Jul 31	0.05	0.20	$0.13	115.4%	42	0.02	677
$500.00	Jul 31	0.00	0.05	$0.03	166.7%	35	0.00	88

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 128.9%, max 443.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$660.00	Jul 31	Aug 21	163.1%	30.0%	443.0%	--	179
$630.00	Jul 31	Sep 4	118.8%	27.1%	337.9%	5	1
$470.00	Jul 31	Aug 21	236.1%	56.5%	318.0%	--	65
$645.00	Jul 31	Aug 21	115.5%	28.2%	309.9%	2	65
$520.00	Jul 31	Aug 28	88.5%	27.8%	217.8%	1	133

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 31	Aug 28	245.9%	52.0%	372.9%	--	57
$470.00	Jul 31	Aug 28	236.1%	49.9%	372.9%	--	49
$522.50	Jul 31	Aug 21	125.4%	29.7%	321.6%	2	51
$515.00	Jul 31	Aug 28	89.9%	28.9%	210.8%	29	268
$525.00	Jul 31	Aug 28	81.5%	26.9%	203.3%	18	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 65.67, avg 7.59)

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	$0.13	$4.87	$0.13	37.46	$605.13
$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
$505.00	$500.00	Aug 28	$0.11	$4.89	$0.11	44.45	$504.89
$510.00	$505.00	Aug 21	$0.12	$4.88	$0.12	40.67	$509.88
$525.00	$520.00	Aug 14	$0.13	$4.87	$0.13	37.46	$524.87
$530.00	$525.00	Aug 14	$0.17	$4.83	$0.17	28.41	$529.83
$510.00	$505.00	Aug 28	$0.17	$4.83	$0.17	28.41	$509.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 59.00, avg 3.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$520.00	Aug 14	$14.75	$14.75	$0.25	59.00	$519.75
$530.00	$535.00	Aug 7	$4.90	$4.90	$0.10	49.00	$534.90
$485.00	$510.00	Aug 28	$24.40	$24.40	$0.60	40.67	$509.40
$555.00	$560.00	Jul 31	$4.85	$4.85	$0.15	32.33	$559.85
$510.00	$515.00	Aug 21	$4.85	$4.85	$0.15	32.33	$514.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$632.50	$600.00	Aug 14	$29.15	$29.15	$3.35	8.70	$603.35
$620.00	$615.00	Aug 28	$4.25	$4.25	$0.75	5.67	$615.75
$635.00	$595.00	Aug 21	$33.90	$33.90	$6.10	5.56	$601.10
$477.50	$475.00	Jul 31	$2.07	$2.07	$0.43	4.81	$475.43
$620.00	$580.00	Aug 7	$32.20	$32.20	$7.80	4.13	$587.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.29, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 21	$0.17	115.5%	28.2%
$525.00	Jul 31	Aug 7	$0.40	81.5%	37.0%
$500.00	Jul 31	Aug 7	$0.50	89.4%	69.7%
$490.00	Jul 31	Aug 7	$0.55	100.7%	77.1%
$510.00	Jul 31	Aug 7	$0.60	78.2%	62.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Jul 31	Aug 7	$0.17	85.1%	35.8%
$525.00	Jul 31	Aug 7	$0.30	81.5%	37.0%
$505.00	Jul 31	Aug 7	$0.50	83.9%	49.0%
$532.50	Jul 31	Aug 7	$0.50	66.8%	33.9%
$530.00	Jul 31	Aug 7	$0.52	63.7%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.96% of stock, avg 8.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$582.50	Jul 31	$3.30	$8.00	$11.30	$571.20	$593.80	1.96%
$580.00	Jul 31	$4.90	$6.55	$11.45	$568.55	$591.45	1.98%
$572.50	Jul 31	$8.15	$3.33	$11.48	$561.02	$583.98	1.99%
$575.00	Jul 31	$7.45	$4.18	$11.63	$563.37	$586.63	2.01%
$585.00	Jul 31	$2.33	$9.60	$11.93	$573.07	$596.93	2.07%
$570.00	Jul 31	$10.10	$2.05	$12.15	$557.85	$582.15	2.10%
$567.50	Jul 31	$12.75	$2.07	$14.82	$552.68	$582.32	2.57%
$565.00	Jul 31	$14.90	$1.65	$16.55	$548.45	$581.55	2.87%
$562.50	Jul 31	$16.35	$1.30	$17.65	$544.85	$580.15	3.06%
$580.00	Aug 7	$8.25	$10.25	$18.50	$561.50	$598.50	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.46% of stock, avg 2.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$630.00	$540.00	Aug 14	$0.93	$1.75	$2.68	$537.32	$632.68
$590.00	$565.00	Jul 31	$1.30	$1.65	$2.95	$562.05	$592.95
$630.00	$545.00	Aug 14	$0.93	$2.30	$3.23	$541.77	$633.23
$590.00	$570.00	Jul 31	$1.30	$2.05	$3.35	$566.65	$593.35
$590.00	$567.50	Jul 31	$1.30	$2.07	$3.37	$564.13	$593.37
$610.00	$540.00	Aug 14	$1.95	$1.75	$3.70	$536.30	$613.70
$587.50	$565.00	Jul 31	$2.10	$1.65	$3.75	$561.25	$591.25
$585.00	$565.00	Jul 31	$2.33	$1.65	$3.98	$561.02	$588.98
$587.50	$570.00	Jul 31	$2.10	$2.05	$4.15	$565.85	$591.65
$587.50	$567.50	Jul 31	$2.10	$2.07	$4.17	$563.33	$591.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 67.18, avg credit $5.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/485	535/550	Aug 14	$14.78	$0.22	67.18	$470.22	$549.78
490/495	535/550	Aug 14	$14.75	$0.25	59.00	$480.25	$549.75
500/502	520/525	Jul 31	$4.87	$0.13	37.46	$497.63	$524.87
500/505	510/515	Aug 28	$4.86	$0.14	34.71	$500.14	$514.86
500/505	515/520	Aug 28	$4.86	$0.14	34.71	$500.14	$519.86
505/510	530/540	Aug 28	$9.62	$0.38	25.32	$500.38	$539.62
510/515	530/540	Aug 28	$9.62	$0.38	25.32	$505.38	$539.62
540/545	565/570	Aug 14	$4.80	$0.20	24.00	$540.20	$569.80
545/550	565/570	Aug 28	$4.80	$0.20	24.00	$545.20	$569.80
500/505	530/540	Aug 28	$9.56	$0.44	21.73	$495.44	$539.56

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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$610.00	$620.00	$630.00	Sep 4	$0.14	$9.86	70.43
$500.00	$505.00	$510.00	Jul 31	$0.10	$4.90	49.00
$475.00	$480.00	$485.00	Aug 21	$0.10	$4.90	49.00
$570.00	$575.00	$580.00	Aug 21	$0.10	$4.90	49.00
$620.00	$625.00	$630.00	Aug 21	$0.12	$4.88	40.67

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
$525.00	$530.00	$535.00	Aug 14	$0.06	$4.94	82.33
$500.00	$505.00	$510.00	Aug 28	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Aug 21	$0.08	$4.92	61.50
$562.50	$565.00	$567.50	Jul 31	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.76, 149 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	-$0.76	$29.24
$495.00	$475.00	1:2	Aug 28	-$3.67	$16.33
$525.00	$515.00	1:2	Aug 28	-$1.19	$8.81
$595.00	$580.00	1:2	Aug 21	-$6.35	$8.65
$540.00	$530.00	1:2	Aug 28	-$1.35	$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.49%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$14.40	0.49	0.5%	2.49%	2.94%	7	30
$585.00	Sep 11	$12.60	0.46	1.3%	2.18%	3.50%	1	--
$580.00	Aug 21	$12.00	0.49	0.5%	2.08%	2.53%	7	607
$585.00	Aug 28	$11.20	0.44	1.3%	1.94%	3.26%	--	68
$585.00	Aug 21	$9.40	0.44	1.3%	1.63%	2.94%	--	536
$580.00	Aug 14	$9.00	0.48	0.5%	1.56%	2.01%	1	68
$590.00	Aug 21	$8.50	0.38	2.2%	1.47%	3.65%	11	191
$600.00	Sep 4	$8.10	0.33	3.9%	1.40%	5.32%	1	5
$577.50	Aug 7	$7.80	0.51	0.0%	1.35%	1.37%	4	6
$595.00	Aug 28	$7.60	0.35	3.0%	1.32%	4.36%	--	13

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 1,314

Total Puts 1,203

Put/Call Ratio 0.92

Net Difference 111

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 28,018

Total Puts 20,339

Average Put/Call Ratio 0.96

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