Tour v472
MA
MASTERCARD INC Class A
$577.35 +2.49%
(7/30 15:00) ◀
|
Thursday, July 30, 2026 (4:00pm)
January 2026
|
▶
◀ 7/30 16:00

Option Volume

Detail
ℹ
Current (07/30 4:00pm) 16,741
Calls: 8,972 (54%)
Puts: 7,769 (46%)
Prior --
Calls: 12,094 (66%)
Puts: 6,165 (34%)
Current vs Prior +0.00%
Calls: -25.81% (Calls)
Puts: +26.02% (Puts)
Prior 7-Day Total 93,363
Calls: 50,753 (54%)
Puts: 42,610 (46%)
Prior 7-Day Average 13,337
Calls: 7,250 (54%)
Puts: 6,087 (46%)
Current vs Prior 7-Day Avg +25.52%
Calls: +23.74%
Puts: +27.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 4:00pm) $21.01M
Calls: $16.06M (76%)
Puts: $4.95M (24%)
Prior --
Calls: $11.50M (72%)
Puts: $4.46M (28%)
Current vs Prior +0.00%
Calls: +39.66%
Puts: +11.00%
Prior 7-Day Total $98.43M
Calls: $68.83M (70%)
Puts: $29.59M (30%)
Prior 7-Day Average $14.06M
Calls: $9.83M (70%)
Puts: $4.23M (30%)
Current vs Prior 7-Day Avg +49.43%
Calls: +63.30%
Puts: +17.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 4:00pm) 0.87
Prior 1.00
Current vs Prior -13.41%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -5.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 4:00pm) 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 1.65% | 3.28%5.25% | 7.52%
Prior 3.84% | 4.63%5.94% | 8.63%
Current vs Prior -56.95% | -29.11%-11.66% | -12.92%
Prior 7-Day Avg 3.09% | 4.19%5.94% | 8.63%
Current vs 7-Day Avg -46.45% | -21.73%-11.66% | -12.92%
Prior 7-Day Eod 3.84% | 4.63%5.88% | 8.25%
Current vs 7-Day Eod -56.95% | -29.11%-10.82% | -8.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Prior 36.59% | 44.32%
Calls: 29.54% | 49.93%
Puts: 43.65% | 38.71%
Current vs Prior +42.77% | -54.51%
Prior 7-Day Avg 25.59% | 29.83%
Calls: 23.72% | 32.92%
Puts: 27.47% | 26.72%
Current vs 7-Day Avg +104.12% | -32.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($16.06M) vs puts ($4.95M).

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHNEUTRALBULLISH
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 33 of results (avg 8.0%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 31105.30112.10$108.706.3%--0.9427
$485.00Jul 3190.7096.60$93.656.3%11.0025
$500.00Aug 2177.4082.50$79.956.4%20.97558
$495.00Aug 1482.1087.80$84.956.7%20.93--
$515.00Aug 2162.9067.60$65.257.2%50.96133
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2154.8059.40$57.108.1%10.94--
$640.00Sep 459.0065.00$62.009.7%20.93--

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. 153 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3190.7096.60$93.656.3%11.0025
$490.00Jul 3185.1091.90$88.507.7%--1.0026
$500.00Jul 3176.2082.00$79.107.3%--1.0029
$505.00Jul 3170.4077.00$73.709.0%--1.0018
$510.00Jul 3165.4071.30$68.358.6%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$632.50Aug 1451.4056.90$54.1510.2%10.97--
$620.00Aug 738.8044.10$41.4512.8%50.96--
$635.00Aug 2154.8059.40$57.108.1%10.94--
$640.00Sep 459.0065.00$62.009.7%20.93--
$620.00Aug 2841.2046.40$43.8011.9%10.83--

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 10.2K, top 704)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 71.552.80$2.1757.6%7040.1822
$565.00Aug 715.6019.40$17.5021.7%4440.73203
$605.00Aug 214.205.30$4.7523.2%2970.2497
$570.00Jul 317.7011.90$9.8042.9%2540.77624
$550.00Jul 3125.5032.00$28.7522.6%2170.97550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Jul 310.050.90$0.48177.1%4280.1030
$570.00Jul 311.001.90$1.4562.1%4010.23208
$555.00Jul 310.050.25$0.15133.3%3860.03685
$575.00Jul 311.403.30$2.3580.9%3270.372
$580.00Aug 78.6010.50$9.5519.9%2740.531

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 154.7%, max 562.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Jul 31Sep 4180.4%27.3%562.2%1323
$655.00Jul 31Sep 4172.8%26.6%549.6%826
$470.00Jul 31Aug 21263.5%43.8%502.1%--65
$645.00Jul 31Aug 28157.0%26.3%496.6%1125
$630.00Jul 31Sep 4132.0%24.6%437.3%51
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$465.00Jul 31Aug 28274.3%51.9%428.3%--57
$470.00Jul 31Aug 28263.5%50.1%425.6%--49
$522.50Jul 31Aug 21121.3%26.7%354.6%451
$542.50Jul 31Aug 21108.5%25.0%333.5%349
$537.50Jul 31Aug 21100.0%25.4%294.0%23136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 61.50, avg 6.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$622.50$630.00Aug 7$0.12$7.38$0.1261.50$622.62
$615.00$620.00Aug 7$0.13$4.87$0.1337.46$615.13
$655.00$660.00Sep 4$0.14$4.86$0.1434.71$655.14
$650.00$655.00Sep 4$0.16$4.84$0.1630.25$650.16
$625.00$630.00Aug 21$0.22$4.78$0.2221.73$625.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$505.00Aug 28$0.10$4.90$0.1049.00$509.90
$525.00$520.00Aug 14$0.12$4.88$0.1240.67$524.88
$535.00$530.00Aug 14$0.20$4.80$0.2024.00$534.80
$525.00$522.50Aug 21$0.10$2.40$0.1024.00$524.90
$485.00$480.00Aug 21$0.24$4.76$0.2419.83$484.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 49.00, avg 3.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Aug 7$9.80$9.80$0.2049.00$499.80
$505.00$520.00Aug 14$14.70$14.70$0.3049.00$519.70
$465.00$470.00Aug 21$4.90$4.90$0.1049.00$469.90
$510.00$520.00Sep 4$9.80$9.80$0.2049.00$519.80
$510.00$515.00Jul 31$4.85$4.85$0.1532.33$514.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$632.50$600.00Aug 14$29.60$29.60$2.9010.21$602.90
$615.00$610.00Aug 28$4.55$4.55$0.4510.11$610.45
$620.00$615.00Aug 28$4.50$4.50$0.509.00$615.50
$620.00$590.00Aug 7$25.90$25.90$4.106.32$594.10
$635.00$595.00Aug 21$34.45$34.45$5.556.21$600.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 31Aug 7$0.10100.0%40.1%
$520.00Jul 31Aug 7$0.1588.2%56.9%
$495.00Aug 14Aug 21$0.1555.4%31.9%
$620.00Jul 31Aug 7$0.4269.3%29.9%
$470.00Jul 31Aug 21$0.45263.5%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 31Aug 7$0.05100.0%40.1%
$545.00Jul 31Aug 7$0.1373.3%27.3%
$535.00Jul 31Aug 7$0.3367.2%30.3%
$525.00Jul 31Aug 7$0.4374.5%37.0%
$540.00Jul 31Aug 7$0.5360.1%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.33% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Jul 31$3.05$4.60$7.65$572.35$587.651.33%
$575.00Jul 31$5.65$2.35$8.00$567.00$583.001.39%
$577.50Jul 31$4.40$3.90$8.30$569.20$585.801.44%
$582.50Jul 31$2.20$6.15$8.35$574.15$590.851.45%
$585.00Jul 31$1.53$7.80$9.33$575.67$594.331.62%
$572.50Jul 31$7.75$1.73$9.48$563.02$581.981.64%
$570.00Jul 31$9.80$1.45$11.25$558.75$581.251.95%
$567.50Jul 31$11.60$0.90$12.50$555.00$580.002.17%
$565.00Jul 31$14.20$0.48$14.68$550.32$579.682.54%
$562.50Jul 31$16.30$0.53$16.83$545.67$579.332.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$587.50$567.50Jul 31$0.90$0.90$1.80$565.70$589.30
$587.50$570.00Jul 31$0.90$1.45$2.35$567.65$589.85
$585.00$567.50Jul 31$1.53$0.90$2.43$565.07$587.43
$587.50$572.50Jul 31$0.90$1.73$2.63$569.87$590.13
$605.00$567.50Jul 31$1.85$0.90$2.75$564.75$607.75
$585.00$570.00Jul 31$1.53$1.45$2.98$567.02$587.98
$582.50$567.50Jul 31$2.20$0.90$3.10$564.40$585.60
$585.00$572.50Jul 31$1.53$1.73$3.26$569.24$588.26
$587.50$575.00Jul 31$0.90$2.35$3.25$571.75$590.75
$605.00$570.00Jul 31$1.85$1.45$3.30$566.70$608.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 44.45, avg credit $5.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/485500/505Aug 21$4.89$0.1144.45$480.11$504.89
490/495540/545Aug 28$4.87$0.1337.46$490.13$544.87
510/515530/535Aug 28$4.87$0.1337.46$510.13$534.87
490/495500/510Aug 28$9.72$0.2834.71$485.28$509.72
535/540545/550Aug 28$4.85$0.1532.33$535.15$549.85
475/480545/550Aug 14$4.83$0.1728.41$475.17$549.83
530/535540/545Aug 28$4.83$0.1728.41$530.17$544.83
490/495520/530Aug 28$9.62$0.3825.32$485.38$529.62
515/520540/545Aug 28$4.78$0.2221.73$515.22$544.78
505/510515/520Aug 28$4.75$0.2519.00$505.25$519.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$605.00$610.00Aug 14$0.05$4.9599.00
$600.00$605.00$610.00Aug 21$0.05$4.9599.00
$615.00$625.00$635.00Sep 11$0.19$9.8151.63
$610.00$615.00$620.00Aug 7$0.11$4.8944.45
$600.00$602.50$605.00Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$515.00$520.00Aug 28$0.06$4.9482.33
$515.00$520.00$525.00Aug 14$0.09$4.9154.56
$555.00$557.50$560.00Aug 21$0.05$2.4549.00
$537.50$540.00$542.50Aug 21$0.06$2.4440.67
$557.50$560.00$562.50Jul 31$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 219 found (best net $-1.70, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$635.00$650.001:2Aug 7-$1.31$13.69
$630.00$645.001:2Jul 31-$2.15$12.85
$585.00$600.001:2Sep 4-$3.90$11.10
$585.00$600.001:2Sep 11-$4.70$10.30
$650.00$660.001:2Aug 21-$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$565.00$545.001:2Sep 11-$1.70$18.30
$490.00$480.001:2Aug 28-$1.03$8.97
$510.00$500.001:2Sep 11-$1.40$8.60
$520.00$510.001:2Sep 11-$1.57$8.43
$535.00$525.001:2Sep 11-$2.12$7.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 2.86%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 11$16.500.500.5%2.86%3.32%1--
$585.00Sep 11$14.000.471.3%2.42%3.75%2--
$580.00Aug 28$13.900.490.5%2.41%2.87%2130
$585.00Sep 4$12.900.471.3%2.23%3.56%14
$580.00Aug 21$12.600.490.5%2.18%2.64%29607
$585.00Aug 28$11.400.441.3%1.97%3.30%1268
$577.50Aug 14$11.000.530.0%1.91%1.93%1--
$585.00Aug 21$10.500.441.3%1.82%3.14%122536
$580.00Aug 14$9.800.490.5%1.70%2.16%2768
$590.00Aug 28$9.600.402.2%1.66%3.85%47

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 8,972
Total Puts 7,769
Put/Call Ratio 0.87
Net Difference 1,203

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 50,753
Total Puts 42,610
Average Put/Call Ratio 0.92
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