MA - Options Database

MASTERCARD INC Class A

$576.71 +2.38%

(7/30 14:06) ◀

Thursday, July 30, 2026 (3:00pm)

▶ (7/30 16:00)

◀ 7/30 15:00 ▶

Option Volume

Detail

ℹ

Current (07/30 3:00pm) 14,285

Calls: 7,262 (51%)

Puts: 7,023 (49%)

Prior --

Calls: 12,094 (66%)

Puts: 6,165 (34%)

Current vs Prior +0.00%

Calls: -39.95% (Calls)

Puts: +13.92% (Puts)

Prior 7-Day Total 87,728

Calls: 48,242 (55%)

Puts: 39,486 (45%)

Prior 7-Day Average 12,532

Calls: 6,891 (55%)

Puts: 5,640 (45%)

Current vs Prior 7-Day Avg +13.98%

Calls: +5.37%

Puts: +24.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 3:00pm) $17.72M

Calls: $13.08M (74%)

Puts: $4.64M (26%)

Prior --

Calls: $11.50M (72%)

Puts: $4.46M (28%)

Current vs Prior +0.00%

Calls: +13.76%

Puts: +3.98%

Prior 7-Day Total $90.08M

Calls: $63.24M (70%)

Puts: $26.84M (30%)

Prior 7-Day Average $12.87M

Calls: $9.03M (70%)

Puts: $3.83M (30%)

Current vs Prior 7-Day Avg +37.70%

Calls: +44.78%

Puts: +21.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 3:00pm) 0.97

Prior 1.00

Current vs Prior -3.29%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +8.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 3:00pm) 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

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.70% | 3.24%5.28% | 7.56%

Prior 3.84% | 4.63%5.94% | 8.63%

Current vs Prior -55.77% | -29.97%-11.12% | -12.42%

Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%

Current vs 7-Day Avg -44.99% | -22.68%-11.12% | -12.42%

Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%

Current vs 7-Day Eod -55.77% | -29.97%-10.28% | -8.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.89% | 17.30%

Calls: 13.08% | 14.14%

Puts: 42.70% | 20.45%

Prior 36.59% | 44.32%

Calls: 29.54% | 49.93%

Puts: 43.65% | 38.71%

Current vs Prior -23.78% | -60.97%

Prior 7-Day Avg 25.59% | 29.83%

Calls: 23.72% | 32.92%

Puts: 27.47% | 26.72%

Current vs 7-Day Avg +8.97% | -42.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($13.08M).

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)

Time	Smart Money	Retail	Overall
15:00	BULLISH	NEUTRAL	BULLISH
14:05	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	MIXED
13:00	BULLISH	NEUTRAL	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	NEUTRAL	MIXED
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	NEUTRAL	BULLISH
10:15	BULLISH	NEUTRAL	BULLISH
10:10	BULLISH	NEUTRAL	MIXED
10:05	BULLISH	NEUTRAL	MIXED
10:00	BULLISH	NEUTRAL	BULLISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 21	40.30	42.00	$41.15	4.1%	10	0.86	509
$560.00	Aug 21	24.50	25.90	$25.20	5.6%	57	0.70	958
$470.00	Jul 31	102.30	108.80	$105.55	6.2%	--	0.93	27
$545.00	Aug 21	35.60	37.90	$36.75	6.3%	1	0.83	193
$470.00	Aug 21	103.90	110.70	$107.30	6.3%	--	1.00	38

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Aug 21	57.10	61.40	$59.25	7.3%	1	0.93	--
$575.00	Aug 21	11.80	12.70	$12.25	7.3%	8	0.47	6
$632.50	Aug 14	53.90	59.00	$56.45	9.0%	1	0.94	--
$620.00	Aug 7	42.00	46.20	$44.10	9.5%	3	0.94	--

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. 149 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 31	87.60	93.40	$90.50	6.4%	--	1.00	25
$490.00	Jul 31	82.60	89.40	$86.00	7.9%	--	1.00	26
$500.00	Jul 31	72.60	78.40	$75.50	7.7%	--	1.00	29
$505.00	Jul 31	67.70	74.40	$71.05	9.4%	--	1.00	18
$510.00	Jul 31	62.70	69.40	$66.05	10.1%	2	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$632.50	Aug 14	53.90	59.00	$56.45	9.0%	1	0.94	--
$620.00	Aug 7	42.00	46.20	$44.10	9.5%	3	0.94	--
$635.00	Aug 21	57.10	61.40	$59.25	7.3%	1	0.93	--
$620.00	Aug 28	43.10	48.10	$45.60	11.0%	1	0.83	--
$615.00	Aug 28	38.70	43.70	$41.20	12.1%	111	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 9.0K, top 551)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 7	1.00	2.30	$1.65	78.8%	551	0.15	22
$565.00	Aug 7	14.00	18.10	$16.05	25.5%	344	0.71	203
$605.00	Aug 21	4.00	5.10	$4.55	24.2%	297	0.23	97
$570.00	Jul 31	6.10	9.20	$7.65	40.5%	254	0.76	624
$550.00	Jul 31	23.70	28.60	$26.15	18.7%	215	1.00	550

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Jul 31	0.35	0.95	$0.65	92.3%	408	0.13	30
$555.00	Jul 31	0.10	0.25	$0.18	83.3%	385	0.04	685
$570.00	Jul 31	1.15	1.90	$1.53	49.0%	372	0.25	208
$575.00	Jul 31	2.45	4.40	$3.43	56.9%	326	0.44	2
$580.00	Aug 7	9.00	12.10	$10.55	29.4%	272	0.56	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 145.2%, max 521.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$660.00	Jul 31	Sep 4	176.1%	28.3%	521.5%	13	23
$655.00	Jul 31	Sep 4	170.7%	27.7%	516.1%	8	26
$470.00	Jul 31	Aug 21	256.0%	41.9%	510.6%	--	65
$645.00	Jul 31	Aug 28	155.4%	27.0%	474.6%	11	25
$630.00	Jul 31	Sep 4	131.9%	25.5%	417.7%	5	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 31	Aug 28	256.0%	49.4%	418.6%	--	49
$465.00	Jul 31	Aug 28	266.7%	51.4%	418.5%	--	57
$522.50	Jul 31	Aug 21	120.2%	28.3%	324.8%	4	51
$542.50	Jul 31	Aug 21	103.6%	25.5%	306.4%	3	49
$537.50	Jul 31	Aug 21	95.7%	25.5%	275.1%	23	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 61.50, avg 7.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$622.50	$630.00	Aug 7	$0.12	$7.38	$0.12	61.50	$622.62
$655.00	$660.00	Jul 31	$0.10	$4.90	$0.10	49.00	$655.10
$615.00	$620.00	Aug 7	$0.13	$4.87	$0.13	37.46	$615.13
$655.00	$660.00	Sep 4	$0.14	$4.86	$0.14	34.71	$655.14
$650.00	$655.00	Sep 4	$0.16	$4.84	$0.16	30.25	$650.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$525.00	Aug 14	$0.14	$4.86	$0.14	34.71	$529.86
$525.00	$520.00	Aug 14	$0.15	$4.85	$0.15	32.33	$524.85
$525.00	$520.00	Aug 28	$0.15	$4.85	$0.15	32.33	$524.85
$505.00	$500.00	Aug 28	$0.17	$4.83	$0.17	28.41	$504.83
$510.00	$500.00	Sep 11	$0.39	$9.61	$0.39	24.64	$509.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 49.00, avg 3.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$525.00	$530.00	Aug 7	$4.90	$4.90	$0.10	49.00	$529.90
$535.00	$540.00	Aug 14	$4.90	$4.90	$0.10	49.00	$539.90
$505.00	$520.00	Aug 14	$14.65	$14.65	$0.35	41.86	$519.65
$530.00	$535.00	Aug 14	$4.85	$4.85	$0.15	32.33	$534.85
$505.00	$510.00	Aug 21	$4.85	$4.85	$0.15	32.33	$509.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$632.50	$600.00	Aug 14	$29.65	$29.65	$2.85	10.40	$602.85
$620.00	$585.00	Aug 7	$30.80	$30.80	$4.20	7.33	$589.20
$620.00	$615.00	Aug 28	$4.40	$4.40	$0.60	7.33	$615.60
$635.00	$595.00	Aug 21	$34.75	$34.75	$5.25	6.62	$600.25
$615.00	$610.00	Aug 28	$4.30	$4.30	$0.70	6.14	$610.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $2.27, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 31	Aug 7	$0.50	96.6%	39.2%
$495.00	Aug 14	Aug 21	$0.50	54.0%	33.8%
$620.00	Jul 31	Aug 7	$0.62	52.3%	30.8%
$650.00	Jul 31	Aug 21	$0.62	81.6%	27.7%
$490.00	Jul 31	Aug 7	$0.65	108.8%	77.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 31	Aug 7	$0.05	96.6%	39.2%
$517.50	Jul 31	Aug 7	$0.05	156.7%	56.9%
$525.00	Jul 31	Aug 7	$0.43	71.5%	36.0%
$527.50	Jul 31	Aug 7	$0.47	63.1%	34.8%
$530.00	Jul 31	Aug 7	$0.50	64.9%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.40% of stock, avg 7.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$577.50	Jul 31	$3.60	$4.45	$8.05	$569.45	$585.55	1.40%
$580.00	Jul 31	$2.30	$6.25	$8.55	$571.45	$588.55	1.48%
$572.50	Jul 31	$6.10	$2.58	$8.68	$563.82	$581.18	1.51%
$575.00	Jul 31	$5.35	$3.43	$8.78	$566.22	$583.78	1.52%
$570.00	Jul 31	$7.65	$1.53	$9.18	$560.82	$579.18	1.59%
$582.50	Jul 31	$1.58	$8.15	$9.73	$572.77	$592.23	1.69%
$567.50	Jul 31	$9.70	$1.00	$10.70	$556.80	$578.20	1.86%
$585.00	Jul 31	$1.08	$10.15	$11.23	$573.77	$596.23	1.95%
$565.00	Jul 31	$11.60	$0.65	$12.25	$552.75	$577.25	2.12%
$562.50	Jul 31	$13.80	$0.55	$14.35	$548.15	$576.85	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.33% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$587.50	$567.50	Jul 31	$0.88	$1.00	$1.88	$565.62	$589.38
$585.00	$567.50	Jul 31	$1.08	$1.00	$2.08	$565.42	$587.08
$587.50	$570.00	Jul 31	$0.88	$1.53	$2.41	$567.59	$589.91
$582.50	$567.50	Jul 31	$1.58	$1.00	$2.58	$564.92	$585.08
$585.00	$570.00	Jul 31	$1.08	$1.53	$2.61	$567.39	$587.61
$587.50	$542.50	Jul 31	$0.88	$2.15	$3.03	$539.47	$590.53
$582.50	$570.00	Jul 31	$1.58	$1.53	$3.11	$566.89	$585.61
$585.00	$542.50	Jul 31	$1.08	$2.15	$3.23	$539.27	$588.23
$580.00	$567.50	Jul 31	$2.30	$1.00	$3.30	$564.20	$583.30
$587.50	$572.50	Jul 31	$0.88	$2.58	$3.46	$569.04	$590.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 42.48, avg credit $5.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
500/505	520/530	Aug 28	$9.77	$0.23	42.48	$495.23	$529.77
475/480	495/500	Aug 14	$4.88	$0.12	40.67	$475.12	$499.88
475/480	540/545	Aug 14	$4.83	$0.17	28.41	$475.17	$544.83
475/478	525/530	Jul 31	$4.82	$0.18	26.78	$472.68	$529.82
500/502	525/530	Jul 31	$4.82	$0.18	26.78	$497.68	$529.82
510/512	525/530	Jul 31	$4.82	$0.18	26.78	$507.68	$529.82
535/540	545/550	Aug 14	$4.81	$0.19	25.32	$535.19	$549.81
475/478	485/490	Jul 31	$4.77	$0.23	20.74	$472.73	$489.77
515/520	530/535	Aug 28	$4.75	$0.25	19.00	$515.25	$534.75
475/478	500/505	Jul 31	$4.72	$0.28	16.86	$472.78	$504.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$515.00	$520.00	$525.00	Aug 21	$0.05	$4.95	99.00
$525.00	$530.00	$535.00	Aug 21	$0.05	$4.95	99.00
$550.00	$552.50	$555.00	Aug 7	$0.05	$2.45	49.00
$480.00	$485.00	$490.00	Aug 21	$0.10	$4.90	49.00
$610.00	$615.00	$620.00	Aug 7	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Aug 21	$0.09	$4.91	54.56
$535.00	$537.50	$540.00	Aug 7	$0.05	$2.45	49.00
$570.00	$572.50	$575.00	Aug 7	$0.05	$2.45	49.00
$525.00	$530.00	$535.00	Aug 21	$0.10	$4.90	49.00
$552.50	$555.00	$557.50	Aug 21	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 214 found (best net $-1.30, 189 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$645.00	1:2	Jul 31	-$2.05	$12.95
$585.00	$600.00	1:2	Sep 4	-$3.90	$11.10
$585.00	$600.00	1:2	Sep 11	-$4.60	$10.40
$650.00	$660.00	1:2	Aug 21	-$0.55	$9.45
$635.00	$645.00	1:2	Aug 28	-$0.88	$9.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$545.00	1:2	Sep 11	-$1.30	$18.70
$580.00	$560.00	1:2	Aug 28	-$1.70	$18.30
$490.00	$480.00	1:2	Aug 28	-$0.81	$9.19
$520.00	$510.00	1:2	Sep 11	-$1.36	$8.64
$510.00	$500.00	1:2	Sep 11	-$1.39	$8.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 2.60%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Sep 11	$15.00	0.48	0.6%	2.60%	3.17%	1	--
$580.00	Aug 28	$13.20	0.47	0.6%	2.29%	2.86%	20	30
$585.00	Sep 4	$12.90	0.45	1.4%	2.24%	3.67%	1	4
$585.00	Sep 11	$12.70	0.45	1.4%	2.20%	3.64%	2	--
$580.00	Aug 21	$12.20	0.48	0.6%	2.12%	2.69%	15	607
$585.00	Aug 28	$10.90	0.42	1.4%	1.89%	3.33%	11	68
$585.00	Aug 21	$10.00	0.42	1.4%	1.73%	3.17%	115	536
$577.50	Aug 14	$9.70	0.49	0.1%	1.68%	1.82%	1	--
$580.00	Aug 14	$8.60	0.46	0.6%	1.49%	2.06%	27	68
$590.00	Aug 21	$8.00	0.37	2.3%	1.39%	3.69%	37	191

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 7,262

Total Puts 7,023

Put/Call Ratio 0.97

Net Difference 239

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 48,242

Total Puts 39,486

Average Put/Call Ratio 0.90

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card