Tour v472
MA
MASTERCARD INC Class A
$574.47 +1.98%
(7/30 13:00) ◀
|
Thursday, July 30, 2026 (2:00pm)
January 2026
|
▶ (7/30 14:06)
◀ 7/30 14:00 ▶

Option Volume

Detail
ℹ
Current (07/30 2:00pm) 13,066
Calls: 6,469 (50%)
Puts: 6,597 (50%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -46.51% (Calls)
Puts: +7.01% (Puts)
Prior 7-Day Total 71,006
Calls: 39,816 (56%)
Puts: 31,190 (44%)
Prior 7-Day Average 10,143
Calls: 5,688 (56%)
Puts: 4,455 (44%)
Current vs Prior 7-Day Avg +28.81%
Calls: +13.73%
Puts: +48.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:00pm) $15.87M
Calls: $11.30M (71%)
Puts: $4.56M (29%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: -1.68%
Puts: +2.23%
Prior 7-Day Total $70.08M
Calls: $50.02M (71%)
Puts: $20.07M (29%)
Prior 7-Day Average $10.01M
Calls: $7.15M (71%)
Puts: $2.87M (29%)
Current vs Prior 7-Day Avg +58.48%
Calls: +58.20%
Puts: +59.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:00pm) 1.02
Prior 1.00
Current vs Prior +1.98%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +11.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:00pm) 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 1.71% | 3.34%5.24% | 7.75%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -55.51% | -27.82%-11.80% | -10.26%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -44.66% | -20.30%-11.80% | -10.26%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -55.51% | -27.82%-10.96% | -6.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.44% | 23.50%
Calls: 50.00% | 30.24%
Puts: 78.89% | 16.76%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +76.11% | -46.98%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +151.78% | -21.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($11.30M). Dollar volume significantly above 7-day average (58% higher). Slightly bearish P/C ratio of 1.02.

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
14:00BULLISHNEUTRALMIXED
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 38 of results (avg 7.7%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2138.3040.00$39.154.3%70.85509
$475.00Aug 2198.50104.50$101.505.9%--0.9815
$460.00Aug 21112.80119.70$116.255.9%--0.9663
$470.00Jul 31102.40108.80$105.606.1%--0.9427
$465.00Aug 21107.60114.40$111.006.1%--0.9462
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2157.0062.60$59.809.4%10.92--

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. 149 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3187.0093.20$90.106.9%--1.0025
$490.00Jul 3182.1088.20$85.157.2%--1.0026
$500.00Jul 3172.4078.20$75.307.7%--1.0029
$505.00Jul 3167.4073.50$70.458.7%--1.0018
$510.00Jul 3162.3068.50$65.409.5%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 741.8047.60$44.7013.0%30.94--
$632.50Aug 1454.5060.40$57.4510.3%10.94--
$635.00Aug 2157.0062.60$59.809.4%10.92--
$620.00Aug 2843.1048.90$46.0012.6%10.85--
$615.00Aug 2838.6044.40$41.5014.0%1110.83--

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 8.4K, top 550)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 71.202.30$1.7562.9%5500.1522
$605.00Aug 213.704.70$4.2023.8%2910.2197
$565.00Aug 713.8017.60$15.7024.2%2840.68203
$570.00Jul 315.209.00$7.1053.5%2530.70624
$550.00Jul 3122.5028.70$25.6024.2%2150.96550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Jul 310.100.25$0.1883.3%3820.04685
$565.00Jul 310.351.40$0.88119.3%3770.1630
$570.00Jul 311.052.55$1.8083.3%3600.30208
$580.00Aug 710.9012.50$11.7013.7%2710.581
$560.00Aug 216.808.00$7.4016.2%2500.32209

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 140.8%, max 552.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 31Aug 21248.2%38.1%552.0%--65
$645.00Jul 31Aug 28155.6%27.3%469.9%1125
$655.00Jul 31Sep 4171.6%30.3%466.6%826
$660.00Jul 31Sep 4167.1%30.0%456.3%1323
$630.00Jul 31Sep 4131.9%26.7%393.4%51
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 31Aug 28269.1%53.2%406.1%--98
$465.00Jul 31Aug 28258.6%51.1%406.0%--57
$470.00Jul 31Aug 28248.2%49.3%403.4%--49
$522.50Jul 31Aug 21112.3%27.6%307.3%451
$542.50Jul 31Aug 2198.0%24.6%298.7%349

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 49.00, avg 7.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$622.50$630.00Aug 7$0.15$7.35$0.1549.00$622.65
$605.00$610.00Aug 14$0.13$4.87$0.1337.46$605.13
$600.00$602.50Aug 7$0.10$2.40$0.1024.00$600.10
$635.00$645.00Aug 28$0.40$9.60$0.4024.00$635.40
$625.00$630.00Aug 21$0.22$4.78$0.2221.73$625.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$525.00Aug 14$0.10$4.90$0.1049.00$529.90
$510.00$505.00Aug 28$0.12$4.88$0.1240.67$509.88
$515.00$510.00Aug 14$0.13$4.87$0.1337.46$514.87
$520.00$510.00Sep 11$0.28$9.72$0.2834.71$519.72
$485.00$480.00Aug 21$0.15$4.85$0.1532.33$484.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 65.67, avg 3.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Jul 31$9.85$9.85$0.1565.67$499.85
$495.00$500.00Aug 14$4.90$4.90$0.1049.00$499.90
$515.00$520.00Aug 21$4.90$4.90$0.1049.00$519.90
$500.00$505.00Jul 31$4.85$4.85$0.1532.33$504.85
$500.00$510.00Aug 7$9.70$9.70$0.3032.33$509.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$577.50Aug 14$2.35$2.35$0.1515.67$577.65
$632.50$600.00Aug 14$30.35$30.35$2.1514.12$602.15
$620.00$615.00Aug 28$4.50$4.50$0.509.00$615.50
$635.00$595.00Aug 21$35.60$35.60$4.408.09$599.40
$615.00$610.00Aug 28$4.40$4.40$0.607.33$610.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $2.21, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 31Aug 7$0.20105.0%76.1%
$655.00Jul 31Sep 4$0.25171.6%30.3%
$500.00Jul 31Aug 7$0.4092.9%53.7%
$520.00Jul 31Aug 7$0.5081.0%54.8%
$530.00Jul 31Aug 7$0.5061.6%32.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Jul 31Aug 7$0.10150.4%56.0%
$537.50Jul 31Aug 7$0.1274.5%28.8%
$525.00Jul 31Aug 7$0.4074.2%35.4%
$545.00Jul 31Aug 7$0.4063.3%26.7%
$527.50Jul 31Aug 7$0.4759.9%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.44% of stock, avg 7.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Jul 31$4.05$4.22$8.27$566.73$583.271.44%
$572.50Jul 31$5.60$2.80$8.40$564.10$580.901.46%
$577.50Jul 31$3.08$5.75$8.83$568.67$586.331.54%
$570.00Jul 31$7.10$1.80$8.90$561.10$578.901.55%
$580.00Jul 31$2.38$7.80$10.18$569.82$590.181.77%
$582.50Jul 31$1.70$8.60$10.30$572.20$592.801.79%
$567.50Jul 31$9.25$1.15$10.40$557.10$577.901.81%
$585.00Jul 31$1.05$10.65$11.70$573.30$596.702.04%
$565.00Jul 31$11.00$0.88$11.88$553.12$576.882.07%
$562.50Jul 31$13.60$0.58$14.18$548.32$576.682.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.34% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$585.00$565.00Jul 31$1.05$0.88$1.93$563.07$586.93
$585.00$567.50Jul 31$1.05$1.15$2.20$565.30$587.20
$582.50$565.00Jul 31$1.70$0.88$2.58$562.42$585.08
$582.50$567.50Jul 31$1.70$1.15$2.85$564.65$585.35
$585.00$570.00Jul 31$1.05$1.80$2.85$567.15$587.85
$585.00$542.50Jul 31$1.05$2.15$3.20$539.30$588.20
$580.00$565.00Jul 31$2.38$0.88$3.26$561.74$583.26
$580.00$567.50Jul 31$2.38$1.15$3.53$563.97$583.53
$582.50$570.00Jul 31$1.70$1.80$3.50$566.50$586.00
$582.50$542.50Jul 31$1.70$2.15$3.85$538.65$586.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 40.67, avg credit $5.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/505510/515Aug 28$4.88$0.1240.67$500.12$514.88
500/502525/530Jul 31$4.87$0.1337.46$497.63$529.87
505/508515/520Jul 31$4.82$0.1826.78$502.68$519.82
510/512515/520Jul 31$4.80$0.2024.00$507.70$519.80
475/480530/535Aug 14$4.78$0.2221.73$475.22$534.78
490/495500/510Aug 28$9.50$0.5019.00$485.50$509.50
520/525540/545Aug 14$4.72$0.2816.86$520.28$544.72
530/535540/545Aug 14$4.72$0.2816.86$530.28$544.72
525/530540/545Aug 28$4.71$0.2916.24$525.29$544.71
518/520535/540Aug 7$4.70$0.3015.67$515.30$539.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$595.00$600.00$605.00Aug 21$0.05$4.9599.00
$610.00$615.00$620.00Aug 21$0.06$4.9482.33
$635.00$640.00$645.00Aug 21$0.06$4.9482.33
$567.50$570.00$572.50Aug 7$0.05$2.4549.00
$540.00$545.00$550.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$495.00$500.00Aug 21$0.09$4.9154.56
$577.50$580.00$582.50Aug 7$0.05$2.4549.00
$610.00$615.00$620.00Aug 28$0.10$4.9049.00
$510.00$512.50$515.00Aug 7$0.06$2.4440.67
$525.00$530.00$535.00Aug 14$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 216 found (best net $-0.95, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$645.001:2Jul 31-$2.10$12.90
$585.00$600.001:2Sep 4-$3.70$11.30
$585.00$600.001:2Sep 11-$4.95$10.05
$650.00$660.001:2Aug 21-$0.55$9.45
$635.00$645.001:2Aug 28-$0.98$9.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$515.001:2Sep 4-$0.95$24.05
$580.00$560.001:2Aug 28-$1.25$18.75
$565.00$545.001:2Sep 11-$1.90$18.10
$490.00$480.001:2Aug 28-$0.61$9.39
$510.00$500.001:2Sep 11-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 2.68%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Aug 28$15.400.510.1%2.68%2.77%1912
$575.00Aug 21$13.400.510.1%2.33%2.42%33352
$580.00Aug 28$13.100.461.0%2.28%3.24%2030
$585.00Sep 4$12.900.451.8%2.25%4.08%14
$585.00Sep 11$11.900.441.8%2.07%3.90%1--
$580.00Aug 21$11.200.451.0%1.95%2.91%12607
$585.00Aug 28$10.900.411.8%1.90%3.73%1168
$575.00Aug 14$10.600.500.1%1.85%1.94%1625
$577.50Aug 14$9.500.470.5%1.65%2.18%1--
$585.00Aug 21$9.100.401.8%1.58%3.42%108536

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 6,469
Total Puts 6,597
Put/Call Ratio 1.02
Net Difference -128

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 39,816
Total Puts 31,190
Average Put/Call Ratio 0.92
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