Tour v472
MA
MASTERCARD INC Class A
$571.60 +1.47%
(7/30 10:20) ◀
|
Thursday, July 30, 2026 (10:25am)
January 2026
|
▶ (7/30 10:30)
◀ 7/30 10:25 ▶

Option Volume

Detail
ℹ
Current (07/30 10:25am) 3,443
Calls: 1,575 (46%)
Puts: 1,868 (54%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -86.98% (Calls)
Puts: -69.70% (Puts)
Prior 7-Day Total 50,792
Calls: 29,392 (58%)
Puts: 21,400 (42%)
Prior 7-Day Average 7,256
Calls: 4,198 (58%)
Puts: 3,057 (42%)
Current vs Prior 7-Day Avg -52.55%
Calls: -62.49%
Puts: -38.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 10:25am) $4.67M
Calls: $3.93M (84%)
Puts: $735.7K (16%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: -65.79%
Puts: -83.52%
Prior 7-Day Total $49.95M
Calls: $35.97M (72%)
Puts: $13.98M (28%)
Prior 7-Day Average $7.14M
Calls: $5.14M (72%)
Puts: $2.00M (28%)
Current vs Prior 7-Day Avg -34.57%
Calls: -23.46%
Puts: -63.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:25am) 1.19
Prior 1.00
Current vs Prior +18.60%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +30.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 10:25am) 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 2.10% | 3.11%5.40% | 7.89%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -45.36% | -32.75%-9.15% | -8.59%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -32.04% | -25.74%-9.15% | -8.59%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -45.36% | -32.75%-8.29% | -4.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.73% | 27.28%
Calls: 73.97% | 22.22%
Puts: 37.50% | 32.34%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +52.31% | -38.45%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +117.75% | -8.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.93M) vs puts ($735.7K). Slightly bearish P/C ratio of 1.19.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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
10:25BULLISHBEARISHBEARISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
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 32 of results (avg 7.6%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Aug 21106.30112.10$109.205.3%--0.9462
$470.00Aug 21101.10107.00$104.055.7%--0.9438
$475.00Aug 2196.40102.10$99.255.7%--0.9415
$460.00Aug 21110.40117.00$113.705.8%--0.9563
$470.00Jul 3199.80106.00$102.906.0%--0.9427
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2160.7065.40$63.057.5%10.97--

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. 122 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3184.2090.90$87.557.7%--1.0025
$490.00Jul 3180.3085.90$83.106.7%--1.0026
$500.00Jul 3169.9075.90$72.908.2%--1.0029
$505.00Jul 3164.7070.90$67.809.1%--1.0018
$510.00Jul 3160.1064.30$62.206.8%11.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$632.50Aug 1457.1063.40$60.2510.5%11.00--
$635.00Aug 2160.7065.40$63.057.5%10.97--
$620.00Aug 744.3051.00$47.6514.1%30.95--
$585.00Jul 3110.3015.70$13.0041.5%10.871
$600.00Aug 1427.8032.00$29.9014.0%20.857

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 2.3K, top 292)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 711.5016.70$14.1036.9%1110.64203
$565.00Jul 318.1010.90$9.5029.5%800.74250
$590.00Jul 310.150.70$0.43127.9%550.08120
$560.00Jul 3111.3015.50$13.4031.3%520.86377
$585.00Jul 310.552.80$1.67134.7%430.21165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 313.004.40$3.7037.8%2920.40208
$565.00Jul 311.702.95$2.3353.6%1630.2730
$555.00Jul 310.101.05$0.58163.8%1550.09685
$550.00Jul 310.050.60$0.33166.7%600.05213
$510.00Jul 310.000.05$0.03166.7%530.00131

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 134.1%, max 446.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Jul 31Aug 21169.9%31.1%446.6%--179
$630.00Jul 31Sep 4125.9%27.9%351.0%51
$470.00Jul 31Aug 21229.7%54.9%318.4%--65
$645.00Jul 31Aug 21121.5%29.5%312.1%265
$520.00Jul 31Aug 2883.9%26.1%221.3%1133
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 31Aug 28250.6%52.5%377.6%--98
$465.00Jul 31Aug 28240.7%50.4%377.6%--57
$470.00Jul 31Aug 28229.7%48.3%375.1%--49
$522.50Jul 31Aug 21122.2%27.9%338.1%251
$515.00Jul 31Aug 2885.6%27.3%214.0%29268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 65.67, avg 8.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Aug 21$0.15$9.85$0.1565.67$650.15
$660.00$665.00Jul 31$0.10$4.90$0.1049.00$660.10
$635.00$645.00Aug 21$0.22$9.78$0.2244.45$635.22
$615.00$620.00Aug 21$0.15$4.85$0.1532.33$615.15
$607.50$620.00Aug 7$0.39$12.11$0.3931.05$607.89
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$505.00$500.00Aug 28$0.11$4.89$0.1144.45$504.89
$520.00$515.00Aug 21$0.15$4.85$0.1532.33$519.85
$530.00$525.00Aug 14$0.17$4.83$0.1728.41$529.83
$515.00$510.00Aug 21$0.17$4.83$0.1728.41$514.83
$510.00$505.00Aug 28$0.17$4.83$0.1728.41$509.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 99.00, avg 3.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Aug 7$9.90$9.90$0.1099.00$499.90
$505.00$520.00Aug 14$14.75$14.75$0.2559.00$519.75
$500.00$510.00Aug 7$9.80$9.80$0.2049.00$509.80
$485.00$510.00Aug 28$24.45$24.45$0.5544.45$509.45
$505.00$510.00Aug 21$4.85$4.85$0.1532.33$509.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$595.00Aug 14$4.85$4.85$0.1532.33$595.15
$620.00$615.00Aug 28$4.85$4.85$0.1532.33$615.15
$632.50$600.00Aug 14$30.35$30.35$2.1514.12$602.15
$635.00$595.00Aug 21$36.05$36.05$3.959.13$598.95
$582.50$580.00Jul 31$2.25$2.25$0.259.00$580.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $2.14, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$645.00Jul 31Aug 21$0.12121.5%29.5%
$490.00Jul 31Aug 7$0.2097.3%73.7%
$515.00Jul 31Aug 7$0.2585.6%55.6%
$530.00Jul 31Aug 7$0.2556.5%32.4%
$605.00Jul 31Aug 7$0.4067.8%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Jul 31Aug 7$0.2578.2%33.5%
$527.50Jul 31Aug 7$0.4075.8%33.5%
$532.50Jul 31Aug 7$0.5862.2%31.3%
$530.00Jul 31Aug 7$0.6356.5%32.4%
$537.50Jul 31Aug 7$0.6847.5%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.81% of stock, avg 7.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Jul 31$4.72$5.60$10.32$564.68$585.321.81%
$572.50Jul 31$6.00$4.80$10.80$561.70$583.301.89%
$570.00Jul 31$7.20$3.70$10.90$559.10$580.901.91%
$567.50Jul 31$8.80$2.90$11.70$555.80$579.202.05%
$565.00Jul 31$9.50$2.33$11.83$553.17$576.832.07%
$580.00Jul 31$2.80$9.20$12.00$568.00$592.002.10%
$582.50Jul 31$2.20$11.45$13.65$568.85$596.152.39%
$562.50Jul 31$12.25$1.88$14.13$548.37$576.632.47%
$560.00Jul 31$13.40$0.95$14.35$545.65$574.352.51%
$585.00Jul 31$1.67$13.00$14.67$570.33$599.672.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.50% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$540.00Aug 14$0.95$1.90$2.85$537.15$632.85
$630.00$545.00Aug 14$0.95$2.35$3.30$541.70$633.30
$585.00$562.50Jul 31$1.67$1.88$3.55$558.95$588.55
$610.00$540.00Aug 14$1.90$1.90$3.80$536.20$613.80
$585.00$565.00Jul 31$1.67$2.33$4.00$561.00$589.00
$582.50$562.50Jul 31$2.20$1.88$4.08$558.42$586.58
$610.00$545.00Aug 14$1.90$2.35$4.25$540.75$614.25
$582.50$565.00Jul 31$2.20$2.33$4.53$560.47$587.03
$585.00$567.50Jul 31$1.67$2.90$4.57$562.93$589.57
$630.00$550.00Aug 14$0.95$3.70$4.65$545.35$634.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 40.67, avg credit $4.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/535550/555Aug 14$4.88$0.1240.67$530.12$554.88
520/525550/555Aug 14$4.87$0.1337.46$520.13$554.87
550/555560/565Aug 14$4.85$0.1532.33$550.15$564.85
500/502525/530Jul 31$4.82$0.1826.78$497.68$529.82
525/530550/555Aug 14$4.82$0.1826.78$525.18$554.82
510/512530/535Aug 7$4.80$0.2024.00$507.70$534.80
505/508510/515Jul 31$4.77$0.2320.74$502.73$514.77
540/545550/555Aug 28$4.77$0.2320.74$540.23$554.77
475/480535/545Aug 14$9.47$0.5317.87$470.53$544.47
460/465530/535Aug 7$4.70$0.3015.67$460.30$534.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 7$0.10$9.9099.00
$535.00$540.00$545.00Aug 7$0.10$4.9049.00
$595.00$600.00$605.00Aug 21$0.10$4.9049.00
$580.00$582.50$585.00Jul 31$0.07$2.4334.71
$570.00$575.00$580.00Aug 14$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$525.00$530.00$535.00Aug 14$0.06$4.9482.33
$500.00$505.00$510.00Aug 28$0.06$4.9482.33
$465.00$470.00$475.00Aug 21$0.10$4.9049.00
$505.00$510.00$515.00Aug 14$0.12$4.8840.67
$545.00$547.50$550.00Jul 31$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.13, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$630.001:2Aug 14$0.00$20.00
$600.00$620.001:2Aug 28-$0.20$19.80
$620.00$635.001:2Aug 28-$0.51$14.49
$607.50$620.001:2Aug 7-$0.24$12.26
$650.00$660.001:2Aug 21-$0.48$9.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$510.001:2Sep 4-$0.13$29.87
$560.00$540.001:2Sep 4-$0.21$19.79
$495.00$475.001:2Aug 28-$1.87$18.13
$525.00$515.001:2Aug 28-$1.14$8.86
$540.00$530.001:2Aug 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. 53 found (best yield 2.47%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Aug 28$14.100.490.6%2.47%3.06%312
$575.00Aug 21$12.000.500.6%2.10%2.69%1352
$580.00Aug 28$11.900.441.5%2.08%3.55%730
$580.00Aug 21$10.100.441.5%1.77%3.24%7607
$585.00Aug 28$10.000.392.3%1.75%4.09%--68
$585.00Sep 11$10.000.412.3%1.75%4.09%1--
$575.00Aug 14$9.500.500.6%1.66%2.26%225
$585.00Aug 21$8.000.392.3%1.40%3.74%--536
$580.00Aug 14$7.500.431.5%1.31%2.78%268
$575.00Aug 7$6.900.460.6%1.21%1.80%25107

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 1,575
Total Puts 1,868
Put/Call Ratio 1.19
Net Difference -293

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 29,392
Total Puts 21,400
Average Put/Call Ratio 0.91
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