Tour v472
MA
MASTERCARD INC Class A
$574.98 +2.07%
(7/30 14:00) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶ (7/30 15:00)
◀ 7/30 14:06 ▶

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 13,168
Calls: 6,529 (50%)
Puts: 6,639 (50%)
Prior (07/29) 6,717
Calls: 3,026 (45%)
Puts: 3,691 (55%)
Current vs Prior +96.04%
Calls: +115.76% (Calls)
Puts: +79.87% (Puts)
Prior 7-Day Total 79,886
Calls: 44,368 (56%)
Puts: 35,518 (44%)
Prior 7-Day Average 11,412
Calls: 6,338 (56%)
Puts: 5,074 (44%)
Current vs Prior 7-Day Avg +15.38%
Calls: +3.01%
Puts: +30.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $16.00M
Calls: $11.43M (71%)
Puts: $4.57M (29%)
Prior (07/29) $8.17M
Calls: $5.54M (68%)
Puts: $2.62M (32%)
Current vs Prior +95.92%
Calls: +106.14%
Puts: +74.31%
Prior 7-Day Total $80.58M
Calls: $56.97M (71%)
Puts: $23.61M (29%)
Prior 7-Day Average $11.51M
Calls: $8.14M (71%)
Puts: $3.37M (29%)
Current vs Prior 7-Day Avg +38.97%
Calls: +40.38%
Puts: +35.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 1.02
Prior (07/29) 1.22
Current vs Prior -16.64%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +13.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 136,246
Calls: 70,364 (52%)
Puts: 65,882 (48%)
Prior (07/29) 131,975
Calls: 69,283 (52%)
Puts: 62,692 (48%)
Current vs Prior +3.24%
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 1.69% | 3.31%5.32% | 7.74%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -55.96% | -28.45%-10.41% | -10.34%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -45.22% | -20.99%-10.41% | -10.34%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -55.96% | -28.45%-9.57% | -6.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 62.22% | 25.34%
Calls: 50.00% | 30.24%
Puts: 74.44% | 20.45%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +70.05% | -42.82%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +143.11% | -15.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($11.43M). Elevated premium activity with dollar volume up 96% vs prior. Above-average activity with volume up 96% vs prior. 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 BEARISH
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
14:05BULLISHNEUTRALMIXED
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 34 of results (avg 7.9%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2138.7040.00$39.353.3%70.85509
$475.00Aug 2198.50104.70$101.606.1%--1.0015
$470.00Jul 31102.20108.80$105.506.3%--0.9227
$465.00Aug 21107.60114.60$111.106.3%--0.9262
$535.00Aug 2141.9044.70$43.306.5%30.88177
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2157.0062.60$59.809.4%10.93--

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 3186.1093.40$89.758.1%--1.0025
$490.00Jul 3182.1088.20$85.157.2%--1.0026
$500.00Jul 3172.4078.40$75.408.0%--1.0029
$505.00Jul 3166.4073.70$70.0510.4%--1.0018
$510.00Jul 3162.3068.70$65.509.8%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%10.93--
$620.00Aug 2843.1048.90$46.0012.6%10.85--
$615.00Aug 2838.7044.40$41.5513.7%1110.83--

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 8.5K, top 550)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 71.002.30$1.6578.8%5500.1422
$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%2150.95550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Jul 310.401.40$0.90111.1%3880.1630
$555.00Jul 310.100.25$0.1883.3%3820.04685
$570.00Jul 311.052.55$1.8083.3%3680.30208
$580.00Aug 710.5012.50$11.5017.4%2720.581
$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 141.7%, max 553.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 31Aug 21248.9%38.1%553.8%--65
$645.00Jul 31Aug 28155.7%27.2%471.6%1125
$655.00Jul 31Sep 4171.7%30.3%466.8%826
$660.00Jul 31Sep 4169.4%30.0%464.2%1323
$630.00Jul 31Sep 4131.9%26.7%393.3%51
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 31Aug 28269.9%53.3%406.8%--98
$465.00Jul 31Aug 28259.4%51.2%406.6%--57
$470.00Jul 31Aug 28248.9%49.1%406.5%--49
$522.50Jul 31Aug 21112.7%27.6%308.9%451
$542.50Jul 31Aug 2198.5%24.6%300.6%349

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 49.00, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$622.50$630.00Aug 7$0.15$7.35$0.1549.00$622.65
$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
$590.00$592.50Jul 31$0.12$2.38$0.1219.83$590.12
$597.50$600.00Jul 31$0.12$2.38$0.1219.83$597.62
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
$485.00$480.00Aug 21$0.15$4.85$0.1532.33$484.85
$490.00$485.00Aug 21$0.15$4.85$0.1532.33$489.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 49.00, avg 3.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$515.00$520.00Aug 21$4.90$4.90$0.1049.00$519.90
$490.00$500.00Jul 31$9.75$9.75$0.2539.00$499.75
$515.00$520.00Jul 31$4.85$4.85$0.1532.33$519.85
$500.00$505.00Aug 14$4.85$4.85$0.1532.33$504.85
$485.00$500.00Aug 28$14.55$14.55$0.4532.33$499.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$632.50$600.00Aug 14$30.35$30.35$2.1514.12$602.15
$635.00$595.00Aug 21$35.60$35.60$4.408.09$599.40
$615.00$610.00Aug 28$4.45$4.45$0.558.09$610.55
$620.00$615.00Aug 28$4.45$4.45$0.558.09$615.55
$600.00$595.00Aug 14$4.35$4.35$0.656.69$595.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $2.19, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$515.00Jul 31Aug 7$0.2093.2%57.9%
$655.00Jul 31Sep 4$0.25171.7%30.3%
$490.00Jul 31Aug 7$0.30105.4%76.2%
$500.00Jul 31Aug 7$0.4593.2%53.8%
$535.00Jul 31Aug 7$0.4562.9%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Jul 31Aug 7$0.10150.9%56.1%
$537.50Jul 31Aug 7$0.1274.9%28.9%
$545.00Jul 31Aug 7$0.3365.6%26.8%
$525.00Jul 31Aug 7$0.3574.6%34.8%
$530.00Jul 31Aug 7$0.4561.9%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.43% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Jul 31$4.10$4.13$8.23$566.77$583.231.43%
$572.50Jul 31$5.60$2.80$8.40$564.10$580.901.46%
$577.50Jul 31$3.08$5.55$8.63$568.87$586.131.50%
$570.00Jul 31$7.10$1.80$8.90$561.10$578.901.55%
$580.00Jul 31$2.30$7.60$9.90$570.10$589.901.72%
$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$596.702.03%
$565.00Jul 31$11.00$0.90$11.90$553.10$576.902.07%
$562.50Jul 31$13.50$0.58$14.08$548.42$576.582.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.31% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$587.50$565.00Jul 31$0.88$0.90$1.78$563.22$589.28
$585.00$565.00Jul 31$1.05$0.90$1.95$563.05$586.95
$587.50$567.50Jul 31$0.88$1.15$2.03$565.47$589.53
$585.00$567.50Jul 31$1.05$1.15$2.20$565.30$587.20
$582.50$565.00Jul 31$1.70$0.90$2.60$562.40$585.10
$587.50$570.00Jul 31$0.88$1.80$2.68$567.32$590.18
$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
$587.50$542.50Jul 31$0.88$2.15$3.03$539.47$590.53
$580.00$565.00Jul 31$2.30$0.90$3.20$561.80$583.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 40.67, avg credit $5.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/505510/515Aug 28$4.88$0.1240.67$500.12$514.88
500/502505/510Jul 31$4.82$0.1826.78$497.68$509.82
490/495500/510Aug 28$9.55$0.4521.22$485.45$509.55
540/545550/555Aug 28$4.75$0.2519.00$540.25$554.75
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
530/535540/545Aug 28$4.70$0.3015.67$530.30$544.70
510/515540/545Aug 28$4.68$0.3214.62$510.32$544.68
490/495540/545Aug 28$4.65$0.3513.29$490.35$544.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$615.00$620.00Aug 21$0.06$4.9482.33
$635.00$640.00$645.00Aug 21$0.06$4.9482.33
$540.00$545.00$550.00Aug 14$0.10$4.9049.00
$550.00$555.00$560.00Aug 14$0.10$4.9049.00
$460.00$465.00$470.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$495.00$500.00Aug 21$0.09$4.9154.56
$510.00$512.50$515.00Aug 7$0.06$2.4440.67
$525.00$530.00$535.00Aug 14$0.12$4.8840.67
$525.00$530.00$535.00Aug 21$0.13$4.8737.46
$515.00$517.50$520.00Aug 7$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-0.95, 187 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-$1.45$18.55
$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-$2.45$7.55

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$15.400.510.0%2.68%2.68%1912
$575.00Aug 21$13.400.510.0%2.33%2.33%33352
$580.00Aug 28$13.100.460.9%2.28%3.15%2030
$585.00Sep 4$12.900.451.7%2.24%3.99%14
$585.00Sep 11$11.900.441.7%2.07%3.81%1--
$580.00Aug 21$11.200.450.9%1.95%2.82%12607
$585.00Aug 28$10.900.421.7%1.90%3.64%1168
$575.00Aug 14$10.600.500.0%1.84%1.85%1625
$577.50Aug 14$9.500.470.4%1.65%2.09%1--
$585.00Aug 21$9.100.401.7%1.58%3.33%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 6,529
Total Puts 6,639
Put/Call Ratio 1.02
Net Difference -110

Prior's Put/Call Breakdown

Total Calls 3,026
Total Puts 3,691
Put/Call Ratio 1.22
Net Difference -665

Prior 7-Day Put/Call Summary

Total Calls 44,368
Total Puts 35,518
Average Put/Call Ratio 0.89
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