MA - Options Database

MASTERCARD INC Class A

$577.07 +2.44%

(7/30 10:15) ◀

Thursday, July 30, 2026 (10:20am)

▶ (7/30 10:25)

◀ 7/30 10:20 ▶

Option Volume

Detail

ℹ

Current (07/30 10:20am) 2,854

Calls: 1,479 (52%)

Puts: 1,375 (48%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -87.77% (Calls)

Puts: -77.70% (Puts)

Prior 7-Day Total 49,520

Calls: 28,711 (58%)

Puts: 20,809 (42%)

Prior 7-Day Average 7,074

Calls: 4,101 (58%)

Puts: 2,972 (42%)

Current vs Prior 7-Day Avg -59.66%

Calls: -63.94%

Puts: -53.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:20am) $4.43M

Calls: $3.94M (89%)

Puts: $489.1K (11%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -65.74%

Puts: -89.04%

Prior 7-Day Total $48.30M

Calls: $34.49M (71%)

Puts: $13.81M (29%)

Prior 7-Day Average $6.90M

Calls: $4.93M (71%)

Puts: $1.97M (29%)

Current vs Prior 7-Day Avg -35.82%

Calls: -20.05%

Puts: -75.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:20am) 0.93

Prior 1.00

Current vs Prior -7.03%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +1.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:20am) 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 1.98% | 3.21%5.41% | 7.60%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -48.59% | -30.76%-8.99% | -11.97%

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

Current vs 7-Day Avg -36.05% | -23.55%-8.99% | -11.97%

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

Current vs 7-Day Eod -48.59% | -30.76%-8.13% | -7.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.82% | 29.03%

Calls: 48.50% | 20.49%

Puts: 57.14% | 37.58%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +44.36% | -34.50%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +106.38% | -2.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.94M) vs puts ($489.1K).

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
10:20	BULLISH	NEUTRAL	BULLISH
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 33 of results (avg 7.9%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	105.90	111.70	$108.80	5.3%	--	0.94	38
$475.00	Aug 21	100.80	106.60	$103.70	5.6%	--	0.94	15
$470.00	Jul 31	104.50	110.60	$107.55	5.7%	--	0.94	27
$465.00	Aug 21	110.00	116.60	$113.30	5.8%	--	0.94	62
$480.00	Aug 21	95.90	101.80	$98.85	6.0%	--	0.97	32

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Aug 21	11.90	12.80	$12.35	7.3%	1	0.46	6

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. 121 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 31	89.00	95.40	$92.20	6.9%	--	1.00	25
$490.00	Jul 31	83.80	90.40	$87.10	7.6%	--	1.00	26
$500.00	Jul 31	74.70	80.40	$77.55	7.4%	--	1.00	29
$505.00	Jul 31	69.50	75.40	$72.45	8.1%	--	1.00	18
$510.00	Jul 31	64.30	70.40	$67.35	9.1%	1	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Aug 7	39.90	45.10	$42.50	12.2%	3	0.94	--
$632.50	Aug 14	52.50	58.60	$55.55	11.0%	1	0.93	--
$635.00	Aug 21	55.00	61.00	$58.00	10.3%	1	0.91	--
$620.00	Aug 28	42.80	47.60	$45.20	10.6%	1	0.84	--
$615.00	Aug 28	38.70	44.00	$41.35	12.8%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 1.9K, top 278)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 7	15.20	18.50	$16.85	19.6%	110	0.71	203
$565.00	Jul 31	11.20	15.80	$13.50	34.1%	78	0.83	250
$590.00	Jul 31	0.65	1.65	$1.15	87.0%	54	0.17	120
$560.00	Jul 31	15.70	20.70	$18.20	27.5%	51	0.90	377
$585.00	Jul 31	1.50	3.00	$2.25	66.7%	43	0.28	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	1.70	2.50	$2.10	38.1%	278	0.27	208
$550.00	Jul 31	0.05	0.60	$0.33	166.7%	58	0.05	213
$540.00	Jul 31	0.00	0.10	$0.05	200.0%	45	0.01	677
$510.00	Jul 31	0.00	0.05	$0.03	166.7%	43	0.00	131
$565.00	Jul 31	0.65	1.80	$1.23	93.5%	37	0.17	30

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 127.0%, max 441.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$660.00	Jul 31	Aug 21	163.1%	30.1%	441.6%	--	179
$630.00	Jul 31	Sep 4	118.8%	27.0%	339.4%	5	1
$470.00	Jul 31	Aug 21	236.6%	56.2%	321.1%	--	65
$645.00	Jul 31	Aug 21	114.8%	28.4%	305.0%	2	65
$520.00	Jul 31	Aug 28	88.7%	27.5%	222.2%	1	133

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 31	Aug 28	236.6%	49.7%	376.5%	--	49
$465.00	Jul 31	Aug 28	246.4%	51.7%	376.4%	--	57
$522.50	Jul 31	Aug 21	125.7%	29.3%	329.3%	2	51
$515.00	Jul 31	Aug 28	90.2%	28.6%	214.8%	29	268
$525.00	Jul 31	Aug 28	81.8%	26.7%	206.8%	18	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 75.92, avg 7.87)

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
$615.00	$620.00	Aug 21	$0.10	$4.90	$0.10	49.00	$615.10
$635.00	$645.00	Aug 21	$0.23	$9.77	$0.23	42.48	$635.23
$620.00	$630.00	Aug 7	$0.35	$9.65	$0.35	27.57	$620.35
$607.50	$620.00	Aug 7	$0.45	$12.05	$0.45	26.78	$607.95

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. 219 found (best R:R 70.43, avg 3.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$510.00	Aug 28	$24.65	$24.65	$0.35	70.43	$509.65
$555.00	$560.00	Jul 31	$4.85	$4.85	$0.15	32.33	$559.85
$475.00	$480.00	Aug 21	$4.85	$4.85	$0.15	32.33	$479.85
$542.50	$545.00	Jul 31	$2.40	$2.40	$0.10	24.00	$544.90
$490.00	$500.00	Jul 31	$9.55	$9.55	$0.45	21.22	$499.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$632.50	$600.00	Aug 14	$29.90	$29.90	$2.60	11.50	$602.60
$635.00	$595.00	Aug 21	$34.60	$34.60	$5.40	6.41	$600.40
$477.50	$475.00	Jul 31	$2.12	$2.12	$0.38	5.58	$475.38
$620.00	$580.00	Aug 7	$32.05	$32.05	$7.95	4.03	$587.95
$620.00	$615.00	Aug 28	$3.85	$3.85	$1.15	3.35	$616.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $2.34, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 21	$0.17	114.8%	28.4%
$500.00	Jul 31	Aug 7	$0.20	89.6%	68.3%
$510.00	Jul 31	Aug 7	$0.25	78.4%	58.2%
$530.00	Jul 31	Aug 7	$0.55	60.7%	34.7%
$515.00	Jul 31	Aug 7	$0.65	90.2%	58.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Jul 31	Aug 7	$0.17	85.3%	35.7%
$525.00	Jul 31	Aug 7	$0.27	81.8%	36.5%
$522.50	Jul 31	Aug 7	$0.45	125.7%	51.8%
$532.50	Jul 31	Aug 7	$0.48	67.0%	33.5%
$530.00	Jul 31	Aug 7	$0.55	60.7%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 1.80% of stock, avg 8.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Jul 31	$4.03	$6.35	$10.38	$569.62	$590.38	1.80%
$575.00	Jul 31	$6.50	$4.20	$10.70	$564.30	$585.70	1.85%
$572.50	Jul 31	$8.20	$2.70	$10.90	$561.60	$583.40	1.89%
$582.50	Jul 31	$3.10	$8.00	$11.10	$571.40	$593.60	1.92%
$585.00	Jul 31	$2.25	$9.60	$11.85	$573.15	$596.85	2.05%
$570.00	Jul 31	$10.50	$2.10	$12.60	$557.40	$582.60	2.18%
$567.50	Jul 31	$11.90	$1.78	$13.68	$553.82	$581.18	2.37%
$565.00	Jul 31	$13.50	$1.23	$14.73	$550.27	$579.73	2.55%
$562.50	Jul 31	$16.25	$1.10	$17.35	$545.15	$579.85	3.01%
$575.00	Aug 7	$10.25	$7.55	$17.80	$557.20	$592.80	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.41% of stock, avg 2.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$590.00	$565.00	Jul 31	$1.15	$1.23	$2.38	$562.62	$592.38
$590.00	$567.50	Jul 31	$1.15	$1.78	$2.93	$564.57	$592.93
$587.50	$565.00	Jul 31	$1.75	$1.23	$2.98	$562.02	$590.48
$590.00	$570.00	Jul 31	$1.15	$2.10	$3.25	$566.75	$593.25
$630.00	$545.00	Aug 14	$0.88	$2.35	$3.23	$541.77	$633.23
$585.00	$565.00	Jul 31	$2.25	$1.23	$3.48	$561.52	$588.48
$587.50	$567.50	Jul 31	$1.75	$1.78	$3.53	$563.97	$591.03
$587.50	$570.00	Jul 31	$1.75	$2.10	$3.85	$566.15	$591.35
$590.00	$572.50	Jul 31	$1.15	$2.70	$3.85	$568.65	$593.85
$585.00	$567.50	Jul 31	$2.25	$1.78	$4.03	$563.47	$589.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 99.00, avg credit $5.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/485	535/550	Aug 14	$14.85	$0.15	99.00	$470.15	$549.85
520/522	525/530	Jul 31	$4.87	$0.13	37.46	$517.63	$529.87
525/530	565/570	Aug 28	$4.87	$0.13	37.46	$525.13	$569.87
490/495	535/550	Aug 14	$14.60	$0.40	36.50	$480.40	$549.60
500/502	535/540	Aug 7	$4.85	$0.15	32.33	$497.65	$539.85
480/485	565/570	Aug 14	$4.85	$0.15	32.33	$480.15	$569.85
490/495	555/560	Aug 14	$4.85	$0.15	32.33	$490.15	$559.85
545/550	555/560	Aug 14	$4.85	$0.15	32.33	$545.15	$559.85
505/510	520/530	Aug 28	$9.67	$0.33	29.30	$500.33	$529.67
510/515	520/530	Aug 28	$9.67	$0.33	29.30	$505.33	$529.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Aug 7	$0.05	$9.95	199.00
$505.00	$510.00	$515.00	Aug 21	$0.15	$4.85	32.33
$595.00	$600.00	$605.00	Aug 21	$0.15	$4.85	32.33
$580.00	$582.50	$585.00	Jul 31	$0.08	$2.42	30.25
$620.00	$625.00	$630.00	Aug 21	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$505.00	$510.00	Aug 28	$0.06	$4.94	82.33
$535.00	$540.00	$545.00	Aug 14	$0.08	$4.92	61.50
$505.00	$510.00	$515.00	Aug 21	$0.08	$4.92	61.50
$555.00	$557.50	$560.00	Aug 7	$0.05	$2.45	49.00
$535.00	$537.50	$540.00	Aug 7	$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. 182 found (best net $-0.76, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$635.00	1:2	Aug 28	-$0.49	$14.51
$607.50	$620.00	1:2	Aug 7	-$0.20	$12.30
$650.00	$660.00	1:2	Aug 21	-$0.52	$9.48
$635.00	$645.00	1:2	Aug 21	-$0.79	$9.21
$590.00	$600.00	1:2	Aug 14	-$1.15	$8.85

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
$575.00	$560.00	1:2	Aug 14	-$0.30	$14.70
$525.00	$515.00	1:2	Aug 28	-$1.16	$8.84
$540.00	$530.00	1:2	Aug 28	-$1.37	$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.50%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 28	$14.40	0.48	0.5%	2.50%	3.00%	7	30
$585.00	Sep 11	$12.20	0.45	1.4%	2.11%	3.49%	1	--
$580.00	Aug 21	$12.00	0.48	0.5%	2.08%	2.59%	7	607
$585.00	Aug 28	$11.30	0.43	1.4%	1.96%	3.33%	--	68
$585.00	Aug 21	$9.40	0.42	1.4%	1.63%	3.00%	--	536
$580.00	Aug 14	$9.00	0.47	0.5%	1.56%	2.07%	1	68
$590.00	Aug 21	$8.20	0.37	2.2%	1.42%	3.66%	11	191
$600.00	Sep 4	$8.10	0.34	4.0%	1.40%	5.38%	1	5
$577.50	Aug 7	$7.80	0.51	0.1%	1.35%	1.43%	4	6
$595.00	Aug 28	$7.60	0.34	3.1%	1.32%	4.42%	--	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 1,479

Total Puts 1,375

Put/Call Ratio 0.93

Net Difference 104

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 28,711

Total Puts 20,809

Average Put/Call Ratio 0.92

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