Tour v472
MA
MASTERCARD INC Class A
$573.20 +1.75%
(7/30 11:00) ◀
|
Thursday, July 30, 2026 (12:00pm)
January 2026
|
▶ (7/30 13:00)
◀ 7/30 12:00 ▶

Option Volume

Detail
ℹ
Current (07/30 12:00pm) 8,650
Calls: 4,751 (55%)
Puts: 3,899 (45%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -60.72% (Calls)
Puts: -36.76% (Puts)
Prior 7-Day Total 58,141
Calls: 32,444 (56%)
Puts: 25,697 (44%)
Prior 7-Day Average 8,305
Calls: 4,634 (56%)
Puts: 3,671 (44%)
Current vs Prior 7-Day Avg +4.14%
Calls: +2.51%
Puts: +6.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:00pm) $9.37M
Calls: $7.49M (80%)
Puts: $1.89M (20%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: -34.89%
Puts: -57.71%
Prior 7-Day Total $56.63M
Calls: $40.31M (71%)
Puts: $16.32M (29%)
Prior 7-Day Average $8.09M
Calls: $5.76M (71%)
Puts: $2.33M (29%)
Current vs Prior 7-Day Avg +15.87%
Calls: +30.02%
Puts: -19.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:00pm) 0.82
Prior 1.00
Current vs Prior -17.93%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -19.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 12:00pm) 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 1.70% | 3.36%5.24% | 7.68%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -55.73% | -27.47%-11.75% | -11.07%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -44.94% | -19.92%-11.75% | -11.07%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -55.73% | -27.47%-10.91% | -7.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.57% | 34.99%
Calls: 59.44% | 37.78%
Puts: 53.70% | 32.20%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +54.61% | -21.05%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +121.03% | +17.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.49M) vs puts ($1.89M).

Smart Money BULLISH
Retail Flow BULLISH
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)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
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 21 of results (avg 8.0%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 3199.00105.00$102.005.9%--0.9327
$460.00Aug 21110.10117.30$113.706.3%--0.9263
$480.00Aug 2190.2096.40$93.306.6%--1.0032
$465.00Aug 21105.20112.50$108.856.7%--0.9262
$470.00Aug 21100.20107.20$103.706.8%--1.0038
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2160.2066.50$63.359.9%10.94--

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. 136 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 3179.0085.70$82.358.1%--1.0026
$500.00Jul 3169.0075.80$72.409.4%--1.0029
$505.00Jul 3164.0070.80$67.4010.1%--1.0018
$510.00Jul 3159.0065.50$62.2510.4%11.009
$515.00Jul 3154.0060.00$57.0010.5%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 744.8051.40$48.1013.7%30.95--
$632.50Aug 1457.5064.00$60.7510.7%10.94--
$635.00Aug 2160.2066.50$63.359.9%10.94--
$585.00Jul 3110.8016.90$13.8544.0%10.861
$620.00Aug 2845.8053.00$49.4014.6%10.86--

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 5.0K, top 546)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 70.701.90$1.3092.3%5460.1222
$570.00Jul 314.607.60$6.1049.2%2440.59624
$550.00Jul 3119.9026.40$23.1528.1%2131.00550
$565.00Aug 710.9014.80$12.8530.4%1690.65203
$562.50Jul 318.4013.60$11.0047.3%1100.8438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 312.604.50$3.5553.5%3210.41208
$565.00Jul 310.952.40$1.6786.8%3100.2530
$555.00Jul 310.200.50$0.3585.7%2640.07685
$475.00Jul 310.000.05$0.03166.7%1460.0053
$550.00Jul 310.050.35$0.20150.0%1180.04213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 142.2%, max 436.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 31Aug 21235.7%44.0%436.2%--65
$660.00Jul 31Aug 21164.7%31.2%428.5%7179
$485.00Jul 31Aug 28173.1%35.4%388.6%--45
$645.00Jul 31Aug 21129.3%27.4%371.7%265
$630.00Jul 31Sep 4131.2%28.5%360.2%51
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 31Aug 28153.2%30.5%402.4%751
$460.00Jul 31Aug 28255.9%51.9%393.0%--98
$470.00Jul 31Aug 28235.7%48.0%390.8%--49
$465.00Jul 31Aug 28245.8%50.1%390.7%--57
$485.00Jul 31Aug 21173.1%36.8%370.4%1210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 49.00, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$665.00Jul 31$0.10$4.90$0.1049.00$660.10
$625.00$630.00Aug 21$0.13$4.87$0.1337.46$625.13
$607.50$615.00Aug 7$0.20$7.30$0.2036.50$607.70
$615.00$620.00Aug 28$0.18$4.82$0.1826.78$615.18
$587.50$590.00Jul 31$0.10$2.40$0.1024.00$587.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$505.00$500.00Aug 28$0.10$4.90$0.1049.00$504.90
$525.00$520.00Aug 28$0.13$4.87$0.1337.46$524.87
$515.00$510.00Aug 14$0.15$4.85$0.1532.33$514.85
$500.00$495.00Aug 28$0.15$4.85$0.1532.33$499.85
$510.00$505.00Aug 14$0.22$4.78$0.2221.73$509.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 59.00, avg 3.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$500.00Aug 28$14.75$14.75$0.2559.00$499.75
$490.00$500.00Aug 7$9.80$9.80$0.2049.00$499.80
$535.00$540.00Aug 7$4.90$4.90$0.1049.00$539.90
$470.00$485.00Jul 31$14.55$14.55$0.4532.33$484.55
$530.00$535.00Jul 31$4.85$4.85$0.1532.33$534.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$632.50$600.00Aug 14$30.45$30.45$2.0514.85$602.05
$635.00$595.00Aug 21$35.25$35.25$4.757.42$599.75
$620.00$580.00Aug 7$35.00$35.00$5.007.00$585.00
$477.50$475.00Jul 31$2.07$2.07$0.434.81$475.43
$580.00$575.00Jul 31$4.10$4.10$0.904.56$575.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $2.09, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 31Aug 7$0.30153.2%74.3%
$500.00Jul 31Aug 7$0.4587.3%63.5%
$520.00Jul 31Aug 7$0.4572.7%39.0%
$535.00Jul 31Aug 7$0.5555.6%30.4%
$620.00Jul 31Aug 7$0.5553.7%32.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Jul 31Aug 7$0.2577.9%32.7%
$525.00Jul 31Aug 7$0.4071.0%34.3%
$532.50Jul 31Aug 7$0.4062.6%30.0%
$527.50Jul 31Aug 7$0.4865.6%33.4%
$537.50Jul 31Aug 7$0.5561.6%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.46% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$572.50Jul 31$4.20$4.15$8.35$564.15$580.851.46%
$575.00Jul 31$3.05$5.55$8.60$566.40$583.601.50%
$567.50Jul 31$7.00$2.33$9.33$558.17$576.831.63%
$570.00Jul 31$6.10$3.55$9.65$560.35$579.651.68%
$565.00Jul 31$9.30$1.67$10.97$554.03$575.971.91%
$580.00Jul 31$1.53$9.65$11.18$568.82$591.181.95%
$562.50Jul 31$11.00$1.10$12.10$550.40$574.602.11%
$582.50Jul 31$1.10$11.40$12.50$570.00$595.002.18%
$560.00Jul 31$12.90$0.83$13.73$546.27$573.732.40%
$585.00Jul 31$0.75$13.85$14.60$570.40$599.602.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.38% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$562.50Jul 31$1.10$1.10$2.20$560.30$584.70
$580.00$562.50Jul 31$1.53$1.10$2.63$559.87$582.63
$582.50$565.00Jul 31$1.10$1.67$2.77$562.23$585.27
$580.00$565.00Jul 31$1.53$1.67$3.20$561.80$583.20
$605.00$562.50Jul 31$2.15$1.10$3.25$559.25$608.25
$582.50$567.50Jul 31$1.10$2.33$3.43$564.07$585.93
$577.50$562.50Jul 31$2.65$1.10$3.75$558.75$581.25
$580.00$567.50Jul 31$1.53$2.33$3.86$563.64$583.86
$605.00$565.00Jul 31$2.15$1.67$3.82$561.18$608.82
$575.00$562.50Jul 31$3.05$1.10$4.15$558.35$579.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 49.00, avg credit $4.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
495/500510/515Aug 28$4.90$0.1049.00$495.10$514.90
475/480520/530Aug 28$9.77$0.2342.48$470.23$529.77
480/482515/520Jul 31$4.86$0.1434.71$477.64$519.86
500/502520/525Aug 7$4.85$0.1532.33$497.65$524.85
530/535540/545Aug 14$4.85$0.1532.33$530.15$544.85
545/550555/560Aug 14$4.85$0.1532.33$545.15$559.85
500/505510/515Aug 28$4.85$0.1532.33$500.15$514.85
525/530540/545Aug 14$4.83$0.1728.41$525.17$544.83
495/500515/520Aug 28$4.80$0.2024.00$495.20$519.80
515/520530/535Aug 28$4.80$0.2024.00$515.20$534.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$585.00$590.00$595.00Aug 21$0.05$4.9599.00
$582.50$585.00$587.50Jul 31$0.05$2.4549.00
$542.50$545.00$547.50Aug 7$0.05$2.4549.00
$525.00$530.00$535.00Aug 14$0.10$4.9049.00
$465.00$470.00$475.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$525.00$530.00Aug 14$0.06$4.9482.33
$525.00$530.00$535.00Aug 21$0.08$4.9261.50
$505.00$510.00$515.00Aug 28$0.08$4.9261.50
$540.00$545.00$550.00Aug 28$0.10$4.9049.00
$480.00$485.00$490.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-1.20, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$615.001:2Aug 28-$0.16$14.84
$585.00$600.001:2Sep 4-$2.40$12.60
$650.00$660.001:2Aug 21-$0.55$9.45
$600.00$610.001:2Aug 14-$0.62$9.38
$620.00$630.001:2Aug 28-$1.51$8.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Sep 4-$1.20$18.80
$575.00$560.001:2Aug 14-$0.80$14.20
$490.00$480.001:2Aug 28-$1.40$8.60
$540.00$530.001:2Aug 28-$1.86$8.14
$475.00$465.001:2Aug 14-$3.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.25%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Aug 28$12.900.480.3%2.25%2.56%512
$575.00Aug 21$12.400.490.3%2.16%2.48%28352
$585.00Sep 4$10.600.402.1%1.85%3.91%14
$580.00Aug 28$10.500.431.2%1.83%3.02%830
$585.00Sep 11$10.300.422.1%1.80%3.86%1--
$585.00Aug 28$9.600.382.1%1.67%3.73%168
$580.00Aug 21$9.400.431.2%1.64%2.83%7607
$575.00Aug 14$8.900.470.3%1.55%1.87%1225
$585.00Aug 21$8.400.382.1%1.47%3.52%12536
$590.00Aug 21$6.700.332.9%1.17%4.10%20191

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 4,751
Total Puts 3,899
Put/Call Ratio 0.82
Net Difference 852

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 32,444
Total Puts 25,697
Average Put/Call Ratio 1.01
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All