MA - Options Database

MASTERCARD INC Class A

$569.42 +1.08%

(7/30 10:30) ◀

Thursday, July 30, 2026 (10:35am)

▶ (7/30 11:00)

◀ 7/30 10:35 ▶

Option Volume

Detail

ℹ

Current (07/30 10:35am) 4,186

Calls: 1,917 (46%)

Puts: 2,269 (54%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -84.15% (Calls)

Puts: -63.20% (Puts)

Prior 7-Day Total 54,000

Calls: 30,665 (57%)

Puts: 23,335 (43%)

Prior 7-Day Average 7,714

Calls: 4,380 (57%)

Puts: 3,333 (43%)

Current vs Prior 7-Day Avg -45.74%

Calls: -56.24%

Puts: -31.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 10:35am) $5.37M

Calls: $4.35M (81%)

Puts: $1.02M (19%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: -62.19%

Puts: -77.14%

Prior 7-Day Total $53.27M

Calls: $38.43M (72%)

Puts: $14.84M (28%)

Prior 7-Day Average $7.61M

Calls: $5.49M (72%)

Puts: $2.12M (28%)

Current vs Prior 7-Day Avg -29.47%

Calls: -20.82%

Puts: -51.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:35am) 1.18

Prior 1.00

Current vs Prior +18.36%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +22.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 10:35am) 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% | 3.15%4.93% | 7.82%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -48.35% | -31.92%-17.08% | -9.36%

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

Current vs 7-Day Avg -35.76% | -24.83%-17.08% | -9.36%

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

Current vs 7-Day Eod -48.35% | -31.92%-16.29% | -5.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.57% | 17.30%

Calls: 27.14% | 16.84%

Puts: 50.00% | 17.75%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior +5.41% | -60.97%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +50.70% | -42.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.35M) vs puts ($1.02M). Slightly bearish P/C ratio of 1.18.

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)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
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 25 of results (avg 7.7%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	78.80	82.50	$80.65	4.6%	--	0.97	94
$495.00	Aug 21	74.30	78.40	$76.35	5.4%	--	0.97	116
$480.00	Aug 21	88.90	94.10	$91.50	5.7%	--	0.97	32
$475.00	Aug 21	94.10	100.00	$97.05	6.1%	--	0.94	15
$465.00	Aug 21	103.50	110.00	$106.75	6.1%	--	0.94	62

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Aug 21	15.00	16.40	$15.70	8.9%	1	0.54	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. 124 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 31	82.60	88.90	$85.75	7.3%	--	1.00	25
$490.00	Jul 31	77.70	83.90	$80.80	7.7%	--	1.00	26
$500.00	Jul 31	67.40	73.90	$70.65	9.2%	--	1.00	29
$505.00	Jul 31	62.20	68.90	$65.55	10.2%	--	1.00	18
$510.00	Jul 31	56.90	63.90	$60.40	11.6%	1	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Aug 21	61.30	67.80	$64.55	10.1%	1	0.96	--
$620.00	Aug 7	46.20	53.00	$49.60	13.7%	3	0.95	--
$585.00	Jul 31	12.30	17.40	$14.85	34.3%	1	0.95	1
$632.50	Aug 14	58.80	66.70	$62.75	12.6%	1	0.94	--
$582.50	Jul 31	10.30	15.10	$12.70	37.8%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 2.9K, top 295)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 7	10.00	11.80	$10.90	16.5%	162	0.59	203
$565.00	Jul 31	6.40	10.70	$8.55	50.3%	80	0.67	250
$562.50	Jul 31	7.80	10.20	$9.00	26.7%	59	0.75	38
$580.00	Jul 31	0.75	2.25	$1.50	100.0%	59	0.22	95
$590.00	Jul 31	0.15	0.50	$0.33	106.1%	57	0.06	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	3.30	5.50	$4.40	50.0%	295	0.48	208
$565.00	Jul 31	1.75	3.50	$2.63	66.5%	273	0.34	30
$555.00	Jul 31	0.15	1.35	$0.75	160.0%	261	0.11	685
$550.00	Jul 31	0.05	0.50	$0.28	160.7%	65	0.05	213
$510.00	Jul 31	0.00	0.05	$0.03	166.7%	63	0.00	131

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 127.0%, max 378.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$630.00	Jul 31	Sep 4	130.9%	28.2%	363.5%	5	1
$645.00	Jul 31	Aug 21	125.8%	29.6%	324.6%	2	65
$470.00	Jul 31	Aug 21	227.5%	53.9%	321.8%	--	65
$660.00	Jul 31	Aug 21	134.6%	33.4%	303.1%	6	179
$605.00	Jul 31	Sep 4	86.2%	26.5%	225.1%	5	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 31	Aug 28	227.5%	47.6%	378.4%	--	49
$460.00	Jul 31	Aug 28	247.3%	51.7%	378.3%	--	98
$465.00	Jul 31	Aug 28	237.4%	49.6%	378.3%	--	57
$522.50	Jul 31	Aug 21	115.4%	26.9%	329.2%	3	51
$525.00	Jul 31	Aug 28	77.3%	24.7%	213.3%	18	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 56.14, avg 7.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$645.00	$650.00	Aug 21	$0.13	$4.87	$0.13	37.46	$645.13
$620.00	$630.00	Aug 7	$0.27	$9.73	$0.27	36.04	$620.27
$635.00	$645.00	Aug 21	$0.27	$9.73	$0.27	36.04	$635.27
$607.50	$620.00	Aug 7	$0.38	$12.12	$0.38	31.89	$607.88
$580.00	$582.50	Jul 31	$0.10	$2.40	$0.10	24.00	$580.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$495.00	$475.00	Aug 28	$0.35	$19.65	$0.35	56.14	$494.65
$520.00	$515.00	Aug 21	$0.10	$4.90	$0.10	49.00	$519.90
$505.00	$500.00	Aug 28	$0.11	$4.89	$0.11	44.45	$504.89
$515.00	$510.00	Aug 14	$0.12	$4.88	$0.12	40.67	$514.88
$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. 226 found (best R:R 149.00, avg 3.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$520.00	Aug 14	$14.90	$14.90	$0.10	149.00	$519.90
$515.00	$520.00	Jul 31	$4.90	$4.90	$0.10	49.00	$519.90
$525.00	$530.00	Jul 31	$4.90	$4.90	$0.10	49.00	$529.90
$490.00	$500.00	Aug 7	$9.70	$9.70	$0.30	32.33	$499.70
$510.00	$515.00	Jul 31	$4.80	$4.80	$0.20	24.00	$514.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$575.00	Jul 31	$4.90	$4.90	$0.10	49.00	$575.10
$632.50	$600.00	Aug 14	$31.50	$31.50	$1.00	31.50	$601.00
$580.00	$577.50	Aug 14	$2.30	$2.30	$0.20	11.50	$577.70
$600.00	$595.00	Aug 14	$4.60	$4.60	$0.40	11.50	$595.40
$620.00	$615.00	Aug 28	$4.55	$4.55	$0.45	10.11	$615.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.13, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$660.00	Jul 31	Aug 21	$0.23	134.6%	33.4%
$500.00	Jul 31	Aug 7	$0.50	83.4%	63.2%
$620.00	Jul 31	Aug 7	$0.52	54.0%	33.6%
$510.00	Jul 31	Aug 7	$0.55	72.2%	53.0%
$515.00	Jul 31	Aug 7	$0.60	82.7%	41.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Jul 31	Aug 7	$0.12	77.8%	36.5%
$527.50	Jul 31	Aug 7	$0.35	75.7%	32.6%
$525.00	Jul 31	Aug 7	$0.45	77.3%	34.7%
$532.50	Jul 31	Aug 7	$0.45	59.1%	28.4%
$520.00	Jul 31	Aug 7	$0.57	69.1%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.71% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$570.00	Jul 31	$5.35	$4.40	$9.75	$560.25	$579.75	1.71%
$572.50	Jul 31	$4.13	$5.80	$9.93	$562.57	$582.43	1.74%
$575.00	Jul 31	$3.45	$6.70	$10.15	$564.85	$585.15	1.78%
$567.50	Jul 31	$6.90	$3.40	$10.30	$557.20	$577.80	1.81%
$562.50	Jul 31	$9.00	$1.93	$10.93	$551.57	$573.43	1.92%
$565.00	Jul 31	$8.55	$2.63	$11.18	$553.82	$576.18	1.96%
$580.00	Jul 31	$1.50	$11.60	$13.10	$566.90	$593.10	2.30%
$560.00	Jul 31	$12.50	$1.43	$13.93	$546.07	$573.93	2.45%
$582.50	Jul 31	$1.40	$12.70	$14.10	$568.40	$596.60	2.48%
$585.00	Jul 31	$0.98	$14.85	$15.83	$569.17	$600.83	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.50% of stock, avg 2.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$582.50	$560.00	Jul 31	$1.40	$1.43	$2.83	$557.17	$585.33
$580.00	$560.00	Jul 31	$1.50	$1.43	$2.93	$557.07	$582.93
$582.50	$562.50	Jul 31	$1.40	$1.93	$3.33	$559.17	$585.83
$580.00	$562.50	Jul 31	$1.50	$1.93	$3.43	$559.07	$583.43
$577.50	$560.00	Jul 31	$2.25	$1.43	$3.68	$556.32	$581.18
$582.50	$565.00	Jul 31	$1.40	$2.63	$4.03	$560.97	$586.53
$577.50	$562.50	Jul 31	$2.25	$1.93	$4.18	$558.32	$581.68
$580.00	$565.00	Jul 31	$1.50	$2.63	$4.13	$560.87	$584.13
$600.00	$540.00	Aug 14	$2.55	$2.00	$4.55	$535.45	$604.55
$582.50	$567.50	Jul 31	$1.40	$3.40	$4.80	$562.70	$587.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 40.67, avg credit $5.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
530/535	540/545	Aug 14	$4.88	$0.12	40.67	$530.12	$544.88
510/515	535/540	Aug 14	$4.87	$0.13	37.46	$510.13	$539.87
532/535	540/545	Aug 7	$4.85	$0.15	32.33	$530.15	$544.85
460/465	540/545	Aug 7	$4.83	$0.17	28.41	$460.17	$544.83
505/510	520/525	Aug 7	$4.80	$0.20	24.00	$505.20	$524.80
510/512	535/540	Aug 7	$4.80	$0.20	24.00	$507.70	$539.80
525/530	560/565	Aug 28	$4.78	$0.22	21.73	$525.22	$564.78
500/505	510/515	Aug 28	$4.76	$0.24	19.83	$500.24	$514.76
500/502	540/545	Aug 7	$4.75	$0.25	19.00	$497.75	$544.75
510/515	540/545	Aug 14	$4.72	$0.28	16.86	$510.28	$544.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$570.00	$575.00	$580.00	Aug 21	$0.10	$4.90	49.00
$510.00	$515.00	$520.00	Aug 28	$0.10	$4.90	49.00
$565.00	$570.00	$575.00	Aug 28	$0.10	$4.90	49.00
$592.50	$595.00	$597.50	Jul 31	$0.07	$2.43	34.71
$535.00	$540.00	$545.00	Aug 14	$0.15	$4.85	32.33

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
$505.00	$510.00	$515.00	Aug 14	$0.07	$4.93	70.43
$465.00	$470.00	$475.00	Aug 21	$0.10	$4.90	49.00
$560.00	$562.50	$565.00	Aug 21	$0.05	$2.45	49.00
$525.00	$530.00	$535.00	Aug 21	$0.13	$4.87	37.46

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 $-0.30, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$620.00	1:2	Aug 28	-$0.45	$19.55
$620.00	$635.00	1:2	Aug 28	-$0.56	$14.44
$607.50	$620.00	1:2	Aug 7	-$0.17	$12.33
$620.00	$630.00	1:2	Aug 7	-$0.01	$9.99
$635.00	$645.00	1:2	Aug 21	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$540.00	1:2	Sep 4	-$0.30	$19.70
$495.00	$475.00	1:2	Aug 28	-$0.70	$19.30
$575.00	$560.00	1:2	Aug 14	-$0.05	$14.95
$540.00	$530.00	1:2	Aug 28	-$0.31	$9.69
$525.00	$515.00	1:2	Aug 28	-$1.04	$8.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.70%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$570.00	Aug 28	$15.40	0.51	0.1%	2.70%	2.81%	--	18
$570.00	Aug 21	$13.20	0.53	0.1%	2.32%	2.42%	40	273
$575.00	Aug 28	$13.20	0.46	1.0%	2.32%	3.30%	3	12
$575.00	Aug 21	$11.30	0.47	1.0%	1.98%	2.96%	2	352
$580.00	Aug 28	$10.90	0.41	1.9%	1.91%	3.77%	8	30
$570.00	Aug 14	$10.70	0.50	0.1%	1.88%	1.98%	1	43
$585.00	Aug 28	$9.20	0.37	2.7%	1.62%	4.35%	--	68
$580.00	Aug 21	$9.10	0.41	1.9%	1.60%	3.46%	7	607
$585.00	Sep 11	$8.80	0.39	2.7%	1.55%	4.28%	1	--
$575.00	Aug 14	$8.30	0.43	1.0%	1.46%	2.44%	2	25

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 1,917

Total Puts 2,269

Put/Call Ratio 1.18

Net Difference -352

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 30,665

Total Puts 23,335

Average Put/Call Ratio 0.96

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...

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