Tour v472
MA
MASTERCARD INC Class A
$570.31 +1.24%
(7/30 10:25) ◀
|
Thursday, July 30, 2026 (10:30am)
January 2026
|
▶ (7/30 10:35)
◀ 7/30 10:30 ▶

Option Volume

Detail
ℹ
Current (07/30 10:30am) 3,859
Calls: 1,703 (44%)
Puts: 2,156 (56%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -85.92% (Calls)
Puts: -65.03% (Puts)
Prior 7-Day Total 52,349
Calls: 30,048 (57%)
Puts: 22,301 (43%)
Prior 7-Day Average 7,478
Calls: 4,292 (57%)
Puts: 3,185 (43%)
Current vs Prior 7-Day Avg -48.40%
Calls: -60.33%
Puts: -32.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 10:30am) $5.06M
Calls: $4.21M (83%)
Puts: $854.6K (17%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: -63.41%
Puts: -80.85%
Prior 7-Day Total $51.62M
Calls: $37.25M (72%)
Puts: $14.36M (28%)
Prior 7-Day Average $7.37M
Calls: $5.32M (72%)
Puts: $2.05M (28%)
Current vs Prior 7-Day Avg -31.36%
Calls: -20.95%
Puts: -58.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:30am) 1.27
Prior 1.00
Current vs Prior +26.60%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +35.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 10:30am) 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% | 3.37%5.38% | 7.94%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -45.47% | -27.29%-9.39% | -7.98%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -32.17% | -19.72%-9.39% | -7.98%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -45.47% | -27.29%-8.53% | -3.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 66.75% | 24.92%
Calls: 65.75% | 20.11%
Puts: 67.76% | 29.74%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +82.43% | -43.77%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +160.81% | -16.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.21M) vs puts ($854.6K). Bearish P/C ratio of 1.27 indicates protective positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
10:30BULLISHBEARISHBEARISH
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 7.7%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2190.0094.10$92.054.5%--0.9732
$490.00Aug 2180.0084.10$82.055.0%--0.9794
$495.00Aug 2175.1079.30$77.205.4%--0.97116
$475.00Aug 2195.00100.50$97.755.6%--0.9415
$470.00Aug 2199.70105.50$102.605.7%--0.9438
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2161.1066.30$63.708.2%10.96--

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. 125 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3183.2089.80$86.507.6%--1.0025
$490.00Jul 3177.7084.20$80.958.0%--1.0026
$500.00Jul 3168.6074.70$71.658.5%--1.0029
$505.00Jul 3163.4069.70$66.559.5%--1.0018
$510.00Jul 3158.5064.20$61.359.3%11.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2161.1066.30$63.708.2%10.96--
$585.00Jul 3111.8017.40$14.6038.4%10.951
$620.00Aug 746.0051.60$48.8011.5%30.95--
$632.50Aug 1458.6065.20$61.9010.7%10.93--
$615.00Aug 2842.4048.60$45.5013.6%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 2.7K, top 295)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 710.6013.00$11.8020.3%1120.61203
$565.00Jul 317.2010.70$8.9539.1%800.72250
$590.00Jul 310.200.80$0.50120.0%550.09120
$560.00Jul 3110.4015.50$12.9539.4%520.83377
$560.00Aug 2119.8023.20$21.5015.8%520.65958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 313.304.90$4.1039.0%2950.43208
$565.00Jul 311.753.10$2.4255.8%2670.2930
$555.00Jul 310.151.35$0.75160.0%2610.11685
$550.00Jul 310.050.50$0.28160.7%640.05213
$510.00Jul 310.000.05$0.03166.7%580.00131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 128.9%, max 451.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Jul 31Aug 21171.9%31.2%451.4%--179
$630.00Jul 31Sep 4128.0%28.3%352.6%51
$645.00Jul 31Aug 21123.3%29.2%322.1%265
$470.00Jul 31Aug 21228.3%54.5%318.7%--65
$515.00Jul 31Aug 2884.4%26.9%213.9%--61
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 31Aug 28228.3%48.0%375.8%--49
$460.00Jul 31Aug 28248.0%52.1%375.7%--98
$465.00Jul 31Aug 28238.1%50.1%375.7%--57
$522.50Jul 31Aug 21117.8%27.5%328.0%351
$525.00Jul 31Aug 2883.4%25.2%231.4%18329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 54.56, avg 8.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$660.00Aug 21$0.18$9.82$0.1854.56$650.18
$660.00$665.00Jul 31$0.10$4.90$0.1049.00$660.10
$645.00$650.00Aug 21$0.12$4.88$0.1240.67$645.12
$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
$495.00$475.00Aug 28$0.38$19.62$0.3851.63$494.62
$505.00$500.00Aug 28$0.11$4.89$0.1144.45$504.89
$515.00$510.00Aug 14$0.12$4.88$0.1240.67$514.88
$520.00$515.00Aug 21$0.15$4.85$0.1532.33$519.85
$515.00$510.00Aug 21$0.17$4.83$0.1728.41$514.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 39.00, avg 3.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Aug 7$9.75$9.75$0.2539.00$499.75
$505.00$520.00Aug 14$14.60$14.60$0.4036.50$519.60
$515.00$520.00Jul 31$4.85$4.85$0.1532.33$519.85
$470.00$475.00Aug 21$4.85$4.85$0.1532.33$474.85
$490.00$495.00Aug 21$4.85$4.85$0.1532.33$494.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$632.50$600.00Aug 14$31.45$31.45$1.0529.95$601.05
$580.00$577.50Aug 14$2.35$2.35$0.1515.67$577.65
$620.00$615.00Aug 28$4.60$4.60$0.4011.50$615.40
$580.00$575.00Jul 31$4.55$4.55$0.4510.11$575.45
$635.00$595.00Aug 21$36.15$36.15$3.859.39$598.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.16, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 31Aug 7$0.3585.1%64.1%
$515.00Jul 31Aug 7$0.5584.4%54.3%
$525.00Jul 31Aug 7$0.6083.4%36.1%
$620.00Jul 31Aug 7$0.6052.4%33.6%
$510.00Jul 31Aug 7$0.7073.6%53.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Jul 31Aug 7$0.1279.2%37.1%
$525.00Jul 31Aug 7$0.4083.4%36.1%
$527.50Jul 31Aug 7$0.4573.3%33.5%
$532.50Jul 31Aug 7$0.4560.9%29.3%
$530.00Jul 31Aug 7$0.6551.1%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.78% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Jul 31$4.20$5.95$10.15$564.85$585.151.78%
$567.50Jul 31$7.50$3.10$10.60$556.90$578.101.86%
$572.50Jul 31$5.25$5.35$10.60$561.90$583.101.86%
$570.00Jul 31$6.60$4.10$10.70$559.30$580.701.88%
$565.00Jul 31$8.95$2.42$11.37$553.63$576.371.99%
$580.00Jul 31$1.75$10.50$12.25$567.75$592.252.15%
$562.50Jul 31$10.95$1.93$12.88$549.62$575.382.26%
$582.50Jul 31$1.83$11.80$13.63$568.87$596.132.39%
$560.00Jul 31$12.95$1.33$14.28$545.72$574.282.50%
$585.00Jul 31$1.00$14.60$15.60$569.40$600.602.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.41% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$585.00$560.00Jul 31$1.00$1.33$2.33$557.67$587.33
$585.00$562.50Jul 31$1.00$1.93$2.93$559.57$587.93
$580.00$560.00Jul 31$1.75$1.33$3.08$556.92$583.08
$582.50$560.00Jul 31$1.83$1.33$3.16$556.84$585.66
$585.00$565.00Jul 31$1.00$2.42$3.42$561.58$588.42
$580.00$562.50Jul 31$1.75$1.93$3.68$558.82$583.68
$582.50$562.50Jul 31$1.83$1.93$3.76$558.74$586.26
$585.00$567.50Jul 31$1.00$3.10$4.10$563.40$589.10
$580.00$565.00Jul 31$1.75$2.42$4.17$560.83$584.17
$582.50$565.00Jul 31$1.83$2.42$4.25$560.75$586.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 40.67, avg credit $5.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/465525/530Aug 7$4.88$0.1240.67$460.12$529.88
460/465535/540Aug 7$4.88$0.1240.67$460.12$539.88
540/545550/555Aug 14$4.85$0.1532.33$540.15$554.85
505/510515/520Aug 28$4.82$0.1826.78$505.18$519.82
500/502525/530Aug 7$4.80$0.2024.00$497.70$529.80
500/502535/540Aug 7$4.80$0.2024.00$497.70$539.80
500/502530/535Jul 31$4.77$0.2320.74$497.73$534.77
540/545555/560Aug 28$4.77$0.2320.74$540.23$559.77
500/505515/520Aug 28$4.76$0.2419.83$500.24$519.76
522/525535/540Aug 7$4.70$0.3015.67$520.30$539.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$575.00$580.00Aug 21$0.05$4.9599.00
$590.00$595.00$600.00Aug 14$0.10$4.9049.00
$465.00$470.00$475.00Aug 21$0.10$4.9049.00
$600.00$605.00$610.00Aug 21$0.13$4.8737.46
$460.00$465.00$470.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$505.00$510.00Aug 28$0.06$4.9482.33
$505.00$510.00$515.00Aug 14$0.07$4.9370.43
$465.00$470.00$475.00Aug 21$0.10$4.9049.00
$525.00$530.00$535.00Aug 21$0.13$4.8737.46
$555.00$557.50$560.00Aug 7$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 $-0.03, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$630.001:2Aug 14$0.00$20.00
$600.00$620.001:2Aug 28-$0.60$19.40
$620.00$635.001:2Aug 28-$1.21$13.79
$607.50$620.001:2Aug 7-$0.24$12.26
$650.00$660.001:2Aug 21-$0.42$9.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$510.001:2Sep 4-$0.03$29.97
$495.00$475.001:2Aug 28-$0.97$19.03
$525.00$515.001:2Aug 28-$1.04$8.96
$540.00$530.001:2Aug 28-$1.07$8.93
$595.00$580.001:2Aug 21-$8.65$6.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 2.38%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Aug 28$13.600.470.8%2.38%3.21%312
$575.00Aug 21$11.900.490.8%2.09%2.91%2352
$580.00Aug 28$11.500.431.7%2.02%3.72%830
$580.00Aug 21$9.500.431.7%1.67%3.36%7607
$585.00Aug 28$9.500.382.6%1.67%4.24%--68
$585.00Sep 11$9.400.402.6%1.65%4.22%1--
$575.00Aug 14$9.000.460.8%1.58%2.40%225
$585.00Aug 21$7.800.382.6%1.37%3.94%--536
$580.00Aug 14$7.000.391.7%1.23%2.93%468
$590.00Aug 21$6.400.323.5%1.12%4.57%15191

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 1,703
Total Puts 2,156
Put/Call Ratio 1.27
Net Difference -453

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 30,048
Total Puts 22,301
Average Put/Call Ratio 0.93
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