Tour v472
MA
MASTERCARD INC Class A
$571.67 +1.48%
(7/30 10:35) ◀
|
Thursday, July 30, 2026 (11:00am)
January 2026
|
▶ (7/30 12:00)
◀ 7/30 11:00 ▶

Option Volume

Detail
ℹ
Current (07/30 11:00am) 5,326
Calls: 2,655 (50%)
Puts: 2,671 (50%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -78.05% (Calls)
Puts: -56.67% (Puts)
Prior 7-Day Total 55,669
Calls: 31,268 (56%)
Puts: 24,401 (44%)
Prior 7-Day Average 7,952
Calls: 4,466 (56%)
Puts: 3,485 (44%)
Current vs Prior 7-Day Avg -33.03%
Calls: -40.56%
Puts: -23.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 11:00am) $6.50M
Calls: $5.16M (79%)
Puts: $1.34M (21%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: -55.12%
Puts: -69.97%
Prior 7-Day Total $54.56M
Calls: $39.08M (72%)
Puts: $15.47M (28%)
Prior 7-Day Average $7.79M
Calls: $5.58M (72%)
Puts: $2.21M (28%)
Current vs Prior 7-Day Avg -16.59%
Calls: -7.58%
Puts: -39.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:00am) 1.01
Prior 1.00
Current vs Prior +0.60%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +0.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 11:00am) 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 1.83% | 3.45%5.41% | 7.50%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -52.43% | -25.58%-8.86% | -13.06%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -40.82% | -17.83%-8.86% | -13.06%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -52.43% | -25.58%-8.00% | -9.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 67.75% | 33.55%
Calls: 49.06% | 29.15%
Puts: 86.45% | 37.95%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +85.16% | -24.30%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +164.72% | +12.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.16M) vs puts ($1.34M). Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
11:00BULLISHNEUTRALMIXED
10:35BULLISHBEARISHBEARISH
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 20 of results (avg 8.0%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 3197.30104.00$100.656.7%--0.9327
$460.00Aug 21108.80116.40$112.606.7%--0.9463
$465.00Aug 21103.90111.30$107.606.9%--0.9462
$475.00Aug 2194.00101.00$97.507.2%--0.9315
$485.00Jul 3182.6088.80$85.707.2%--1.0025
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. 133 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3182.6088.80$85.707.2%--1.0025
$490.00Jul 3177.6083.60$80.607.4%--1.0026
$500.00Jul 3167.6074.20$70.909.3%--1.0029
$505.00Jul 3162.6069.90$66.2511.0%--1.0018
$510.00Jul 3157.6065.00$61.3012.1%11.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 745.9052.60$49.2513.6%30.97--
$632.50Aug 1458.4065.20$61.8011.0%10.95--
$635.00Aug 2161.1067.70$64.4010.2%10.92--
$620.00Aug 2847.3053.80$50.5512.9%10.87--
$585.00Jul 3111.9017.60$14.7538.6%10.861

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 3.4K, top 311)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 711.3014.40$12.8524.1%1650.61203
$562.50Jul 317.2013.10$10.1558.1%1090.7738
$560.00Jul 319.5014.90$12.2044.3%1020.84377
$565.00Jul 315.4011.10$8.2569.1%800.72250
$590.00Jul 310.150.55$0.35114.3%690.07120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 313.104.30$3.7032.4%3110.46208
$565.00Jul 311.452.75$2.1061.9%2850.2930
$555.00Jul 310.201.20$0.70142.9%2640.11685
$550.00Jul 310.050.50$0.28160.7%1080.05213
$510.00Jul 310.000.05$0.03166.7%630.00131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 122.9%, max 380.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$630.00Jul 31Sep 4131.5%28.2%366.3%51
$645.00Jul 31Aug 21126.4%27.7%355.8%265
$470.00Jul 31Aug 21229.4%54.2%322.9%--65
$660.00Jul 31Aug 21135.4%33.2%308.2%7179
$605.00Jul 31Sep 491.4%26.4%245.7%532
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 31Aug 28249.3%51.9%380.1%--98
$465.00Jul 31Aug 28239.3%49.9%380.1%--57
$470.00Jul 31Aug 28229.4%47.8%380.0%--49
$522.50Jul 31Aug 21114.0%27.2%319.4%451
$515.00Jul 31Aug 2883.5%26.7%213.0%33268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 65.67, avg 6.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Sep 4$0.42$9.58$0.4222.81$620.42
$610.00$630.00Aug 14$0.85$19.15$0.8522.53$610.85
$630.00$640.00Sep 4$0.50$9.50$0.5019.00$630.50
$602.50$605.00Aug 7$0.13$2.37$0.1318.23$602.63
$630.00$635.00Aug 21$0.27$4.73$0.2717.52$630.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$495.00$475.00Aug 28$0.30$19.70$0.3065.67$494.70
$505.00$500.00Aug 28$0.11$4.89$0.1144.45$504.89
$530.00$525.00Aug 14$0.15$4.85$0.1532.33$529.85
$510.00$505.00Aug 28$0.17$4.83$0.1728.41$509.83
$515.00$510.00Aug 28$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. 228 found (best R:R 49.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$500.00Aug 28$14.70$14.70$0.3049.00$499.70
$490.00$500.00Jul 31$9.70$9.70$0.3032.33$499.70
$475.00$480.00Aug 21$4.85$4.85$0.1532.33$479.85
$480.00$485.00Aug 21$4.80$4.80$0.2024.00$484.80
$490.00$500.00Aug 7$9.55$9.55$0.4521.22$499.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$632.50$600.00Aug 14$29.95$29.95$2.5511.75$602.55
$620.00$615.00Aug 28$4.55$4.55$0.4510.11$615.45
$635.00$595.00Aug 21$35.55$35.55$4.457.99$599.45
$620.00$580.00Aug 7$35.20$35.20$4.807.33$584.80
$580.00$575.00Jul 31$4.30$4.30$0.706.14$575.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $2.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Jul 31Aug 7$0.0572.8%55.6%
$660.00Jul 31Aug 21$0.20135.4%33.2%
$620.00Jul 31Aug 7$0.2254.2%28.5%
$515.00Jul 31Aug 7$0.2583.5%41.5%
$490.00Jul 31Aug 7$0.3595.8%72.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Jul 31Aug 7$0.1278.5%37.2%
$527.50Jul 31Aug 7$0.3068.1%30.9%
$542.50Jul 31Aug 7$0.3065.5%27.0%
$532.50Jul 31Aug 7$0.5059.7%29.8%
$515.00Jul 31Aug 7$0.5583.5%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.56% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$572.50Jul 31$3.75$5.15$8.90$563.60$581.401.56%
$570.00Jul 31$5.30$3.70$9.00$561.00$579.001.57%
$567.50Jul 31$6.60$3.20$9.80$557.70$577.301.71%
$575.00Jul 31$2.90$6.95$9.85$565.15$584.851.72%
$565.00Jul 31$8.25$2.10$10.35$554.65$575.351.81%
$562.50Jul 31$10.15$1.75$11.90$550.60$574.402.08%
$580.00Jul 31$1.45$11.25$12.70$567.30$592.702.22%
$560.00Jul 31$12.20$1.20$13.40$546.60$573.402.34%
$582.50Jul 31$1.05$13.20$14.25$568.25$596.752.49%
$585.00Jul 31$0.83$14.75$15.58$569.42$600.582.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.39% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$560.00Jul 31$1.05$1.20$2.25$557.75$584.75
$580.00$560.00Jul 31$1.45$1.20$2.65$557.35$582.65
$582.50$562.50Jul 31$1.05$1.75$2.80$559.70$585.30
$582.50$565.00Jul 31$1.05$2.10$3.15$561.85$585.65
$577.50$560.00Jul 31$1.98$1.20$3.18$556.82$580.68
$580.00$562.50Jul 31$1.45$1.75$3.20$559.30$583.20
$580.00$565.00Jul 31$1.45$2.10$3.55$561.45$583.55
$577.50$562.50Jul 31$1.98$1.75$3.73$558.77$581.23
$577.50$565.00Jul 31$1.98$2.10$4.08$560.92$581.58
$575.00$560.00Jul 31$2.90$1.20$4.10$555.90$579.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 57.82, avg credit $5.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/465490/500Aug 7$9.83$0.1757.82$455.17$499.83
462/465490/500Jul 31$9.80$0.2049.00$455.20$499.80
460/465540/545Aug 7$4.88$0.1240.67$460.12$544.88
505/510515/520Aug 28$4.87$0.1337.46$505.13$519.87
505/510535/540Aug 28$4.87$0.1337.46$505.13$539.87
510/515535/540Aug 28$4.87$0.1337.46$510.13$539.87
500/502520/525Jul 31$4.85$0.1532.33$497.65$524.85
528/530540/545Aug 7$4.82$0.1826.78$525.18$544.82
500/505515/520Aug 28$4.81$0.1925.32$500.19$519.81
500/505535/540Aug 28$4.81$0.1925.32$500.19$539.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Aug 21$0.05$4.9599.00
$510.00$515.00$520.00Aug 21$0.05$4.9599.00
$540.00$542.50$545.00Jul 31$0.05$2.4549.00
$590.00$592.50$595.00Jul 31$0.05$2.4549.00
$587.50$590.00$592.50Jul 31$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$515.00$520.00Aug 21$0.05$4.9599.00
$500.00$505.00$510.00Aug 28$0.06$4.9482.33
$500.00$505.00$510.00Aug 14$0.07$4.9370.43
$495.00$500.00$505.00Aug 28$0.09$4.9154.56
$545.00$550.00$555.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-1.90, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$635.001:2Aug 28-$0.51$14.49
$600.00$610.001:2Aug 14-$0.41$9.59
$650.00$660.001:2Aug 21-$0.95$9.05
$580.00$590.001:2Aug 14-$1.20$8.80
$610.00$620.001:2Sep 4-$2.00$8.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$632.50$600.001:2Aug 14-$1.90$30.60
$495.00$475.001:2Aug 28-$0.60$19.40
$560.00$540.001:2Sep 4-$1.40$18.60
$525.00$515.001:2Aug 28-$0.71$9.29
$540.00$530.001:2Aug 28-$1.36$8.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.17%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Aug 21$12.400.480.6%2.17%2.75%6352
$575.00Aug 28$12.200.470.6%2.13%2.72%312
$580.00Aug 28$10.500.421.5%1.84%3.29%830
$580.00Aug 21$10.100.421.5%1.77%3.22%7607
$585.00Sep 11$9.600.412.3%1.68%4.01%1--
$585.00Aug 28$8.200.372.3%1.43%3.77%--68
$575.00Aug 14$8.100.450.6%1.42%2.00%625
$585.00Aug 21$6.800.362.3%1.19%3.52%--536
$580.00Aug 14$6.200.381.5%1.08%2.54%468
$590.00Aug 21$6.100.313.2%1.07%4.27%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 2,655
Total Puts 2,671
Put/Call Ratio 1.01
Net Difference -16

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 31,268
Total Puts 24,401
Average Put/Call Ratio 1.00
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