Tour v472
MA
MASTERCARD INC Class A
$578.39 +2.67%
(7/30 12:00) ◀
|
Thursday, July 30, 2026 (1:00pm)
January 2026
|
▶ (7/30 14:00)
◀ 7/30 13:00 ▶

Option Volume

Detail
ℹ
Current (07/30 1:00pm) 11,517
Calls: 5,899 (51%)
Puts: 5,618 (49%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -51.22% (Calls)
Puts: -8.87% (Puts)
Prior 7-Day Total 63,348
Calls: 35,620 (56%)
Puts: 27,728 (44%)
Prior 7-Day Average 9,049
Calls: 5,088 (56%)
Puts: 3,961 (44%)
Current vs Prior 7-Day Avg +27.26%
Calls: +15.93%
Puts: +41.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:00pm) $13.81M
Calls: $10.37M (75%)
Puts: $3.45M (25%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: -9.84%
Puts: -22.80%
Prior 7-Day Total $61.33M
Calls: $43.86M (72%)
Puts: $17.48M (28%)
Prior 7-Day Average $8.76M
Calls: $6.27M (72%)
Puts: $2.50M (28%)
Current vs Prior 7-Day Avg +57.63%
Calls: +65.45%
Puts: +38.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:00pm) 0.95
Prior 1.00
Current vs Prior -4.76%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -0.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 1:00pm) 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 1.61% | 3.02%5.25% | 7.44%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -58.02% | -34.84%-11.67% | -13.77%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -47.78% | -28.06%-11.67% | -13.77%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -58.02% | -34.84%-10.83% | -9.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 78.85% | 20.19%
Calls: 94.43% | 26.90%
Puts: 63.27% | 13.48%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +115.50% | -54.44%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +208.09% | -32.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($10.37M) vs puts ($3.45M). Dollar volume significantly above 7-day average (58% higher).

Smart Money BULLISH
Retail Flow NEUTRAL
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
13:00BULLISHNEUTRALBULLISH
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 40 of results (avg 8.2%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 31104.20110.10$107.155.5%--0.9327
$465.00Aug 21110.90117.70$114.305.9%--0.9262
$470.00Aug 21105.90112.80$109.356.3%--1.0038
$475.00Aug 21101.00107.80$104.406.5%--0.9215
$520.00Aug 2158.1062.10$60.106.7%120.92311
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2154.9059.50$57.208.0%10.93--
$615.00Aug 2838.4042.20$40.309.4%1110.82--

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. 146 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3189.6096.50$93.057.4%--1.0025
$490.00Jul 3184.6091.40$88.007.7%--1.0026
$500.00Jul 3174.7081.60$78.158.8%--1.0029
$505.00Jul 3169.7076.40$73.059.2%--1.0018
$510.00Jul 3164.7071.40$68.059.8%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 739.7044.20$41.9510.7%30.94--
$632.50Aug 1451.9058.10$55.0011.3%10.94--
$635.00Aug 2154.9059.50$57.208.0%10.93--
$620.00Aug 2841.7046.30$44.0010.5%10.85--
$615.00Aug 2838.4042.20$40.309.4%1110.82--

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 7.4K, top 547)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 71.002.50$1.7585.7%5470.1622
$565.00Aug 714.6018.60$16.6024.1%2820.74203
$605.00Aug 214.505.50$5.0020.0%2770.2497
$570.00Jul 317.2010.70$8.9539.1%2520.78624
$550.00Jul 3124.4031.10$27.7524.1%2151.00550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Jul 310.050.25$0.15133.3%3640.03685
$565.00Jul 310.251.20$0.73130.1%3380.1330
$570.00Jul 311.101.95$1.5355.6%3370.24208
$560.00Aug 215.806.60$6.2012.9%2420.28209
$580.00Jul 313.406.50$4.9562.6%2280.572

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 135.8%, max 535.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 31Aug 21248.2%39.1%535.3%--65
$645.00Jul 31Aug 28148.5%24.8%498.3%1125
$660.00Jul 31Aug 21159.1%29.4%441.4%7179
$630.00Jul 31Sep 4124.2%26.3%372.1%51
$542.50Jul 31Aug 21102.0%26.4%286.7%12193
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$465.00Jul 31Aug 28258.4%51.8%398.6%--57
$470.00Jul 31Aug 28248.2%49.8%398.3%--49
$522.50Jul 31Aug 21114.8%29.2%293.8%451
$542.50Jul 31Aug 21102.0%26.4%286.7%349
$530.00Jul 31Aug 2893.8%26.2%258.6%16124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 49.00, avg 7.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$615.00$620.00Aug 7$0.10$4.90$0.1049.00$615.10
$635.00$640.00Aug 21$0.12$4.88$0.1240.67$635.12
$640.00$645.00Aug 21$0.13$4.87$0.1337.46$640.13
$630.00$640.00Sep 4$0.45$9.55$0.4521.22$630.45
$610.00$615.00Aug 7$0.25$4.75$0.2519.00$610.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$535.00$530.00Aug 21$0.10$4.90$0.1049.00$534.90
$505.00$500.00Aug 28$0.11$4.89$0.1144.45$504.89
$500.00$495.00Aug 28$0.14$4.86$0.1434.71$499.86
$515.00$510.00Aug 21$0.15$4.85$0.1532.33$514.85
$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. 251 found (best R:R 65.67, avg 3.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Jul 31$9.85$9.85$0.1565.67$499.85
$525.00$530.00Aug 14$4.90$4.90$0.1049.00$529.90
$500.00$505.00Aug 21$4.90$4.90$0.1049.00$504.90
$505.00$520.00Aug 14$14.65$14.65$0.3541.86$519.65
$485.00$500.00Aug 28$14.65$14.65$0.3541.86$499.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$632.50$600.00Aug 14$30.00$30.00$2.5012.00$602.50
$477.50$475.00Jul 31$2.12$2.12$0.385.58$475.38
$635.00$595.00Aug 21$33.80$33.80$6.205.45$601.20
$542.50$540.00Jul 31$2.10$2.10$0.405.25$540.40
$620.00$580.00Aug 7$33.05$33.05$6.954.76$586.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $2.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Jul 31Aug 7$0.2557.6%33.2%
$490.00Jul 31Aug 7$0.30106.1%77.6%
$510.00Jul 31Aug 7$0.5582.4%62.8%
$520.00Jul 31Aug 7$0.5576.2%56.1%
$620.00Jul 31Aug 7$0.5549.0%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Jul 31Aug 7$0.05152.8%57.4%
$537.50Jul 31Aug 7$0.1574.0%29.5%
$527.50Jul 31Aug 7$0.4561.9%35.0%
$535.00Jul 31Aug 7$0.6857.6%33.2%
$545.00Jul 31Aug 7$0.7260.7%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 1.46% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$577.50Jul 31$4.38$4.05$8.43$569.07$585.931.46%
$580.00Jul 31$3.70$4.95$8.65$571.35$588.651.50%
$575.00Jul 31$5.85$2.97$8.82$566.18$583.821.52%
$582.50Jul 31$2.20$6.95$9.15$573.35$591.651.58%
$572.50Jul 31$7.75$2.25$10.00$562.50$582.501.73%
$585.00Jul 31$1.53$8.70$10.23$574.77$595.231.77%
$570.00Jul 31$8.95$1.53$10.48$559.52$580.481.81%
$567.50Jul 31$11.30$0.98$12.28$555.22$579.782.12%
$565.00Jul 31$14.30$0.73$15.03$549.97$580.032.60%
$562.50Jul 31$15.40$0.70$16.10$546.40$578.602.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.34% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$587.50$567.50Jul 31$1.00$0.98$1.98$565.52$589.48
$585.00$567.50Jul 31$1.53$0.98$2.51$564.99$587.51
$587.50$570.00Jul 31$1.00$1.53$2.53$567.47$590.03
$585.00$570.00Jul 31$1.53$1.53$3.06$566.94$588.06
$605.00$567.50Jul 31$2.15$0.98$3.13$564.37$608.13
$582.50$567.50Jul 31$2.20$0.98$3.18$564.32$585.68
$587.50$572.50Jul 31$1.00$2.25$3.25$569.25$590.75
$582.50$570.00Jul 31$2.20$1.53$3.73$566.27$586.23
$605.00$570.00Jul 31$2.15$1.53$3.68$566.32$608.68
$585.00$572.50Jul 31$1.53$2.25$3.78$568.72$588.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 40.67, avg credit $5.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
490/495510/515Aug 28$4.88$0.1240.67$490.12$514.88
510/515540/545Aug 28$4.88$0.1240.67$510.12$544.88
500/502520/525Aug 7$4.87$0.1337.46$497.63$524.87
535/540550/555Aug 14$4.87$0.1337.46$535.13$554.87
525/530540/545Aug 28$4.86$0.1434.71$525.14$544.86
525/530535/540Aug 14$4.85$0.1532.33$525.15$539.85
530/535540/545Aug 14$4.85$0.1532.33$530.15$544.85
490/495515/520Aug 28$4.83$0.1728.41$490.17$519.83
530/535550/555Aug 14$4.80$0.2024.00$530.20$554.80
495/500510/515Aug 28$4.79$0.2122.81$495.21$514.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$605.00$610.00Aug 21$0.05$4.9599.00
$605.00$610.00$615.00Aug 21$0.08$4.9261.50
$500.00$505.00$510.00Jul 31$0.10$4.9049.00
$577.50$580.00$582.50Aug 7$0.05$2.4549.00
$582.50$585.00$587.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$535.00$540.00$545.00Aug 14$0.06$4.9482.33
$500.00$505.00$510.00Aug 28$0.06$4.9482.33
$530.00$535.00$540.00Aug 14$0.07$4.9370.43
$505.00$510.00$515.00Aug 21$0.07$4.9370.43
$480.00$485.00$490.00Aug 14$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.51, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$615.001:2Aug 28-$0.06$14.94
$630.00$645.001:2Jul 31-$2.20$12.80
$585.00$600.001:2Sep 4-$4.80$10.20
$635.00$645.001:2Aug 28-$0.19$9.81
$650.00$660.001:2Aug 21-$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$515.001:2Sep 4-$0.51$24.49
$575.00$560.001:2Aug 14-$0.40$14.60
$490.00$480.001:2Aug 28-$1.31$8.69
$475.00$465.001:2Aug 14-$3.75$6.25
$595.00$580.001:2Aug 28-$9.75$5.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.44%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 28$14.100.490.3%2.44%2.72%1830
$580.00Aug 21$13.000.490.3%2.25%2.53%7607
$585.00Sep 11$13.000.461.1%2.25%3.39%1--
$585.00Sep 4$11.800.461.1%2.04%3.18%14
$585.00Aug 28$11.700.441.1%2.02%3.17%1168
$585.00Aug 21$10.400.441.1%1.80%2.94%107536
$580.00Aug 14$9.100.480.3%1.57%1.85%768
$590.00Aug 21$8.800.392.0%1.52%3.53%22191
$582.50Aug 14$8.100.450.7%1.40%2.11%4--
$600.00Sep 4$7.300.343.7%1.26%5.00%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 5,899
Total Puts 5,618
Put/Call Ratio 0.95
Net Difference 281

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 35,620
Total Puts 27,728
Average Put/Call Ratio 0.96
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