MA - Options Database

MASTERCARD INC A

$513.60 +0.78%

$506.51 (-1.38%)🌙

as of 06/30 06:39 PM

(6/29 18:42) ◀

Tuesday, June 30, 2026 (6:39pm)

▶ (7/1 18:42)

◀ 6/30 18:39 ▶

Option Volume

Detail

ℹ

Current (06/30) 8,320

Calls: 4,682 (56%)

Puts: 3,638 (44%)

Prior (06/29) 11,849

Calls: 7,282 (61%)

Puts: 4,567 (39%)

Current vs Prior -29.78%

Calls: -35.70% (Calls)

Puts: -20.34% (Puts)

Prior 7-Day Total 54,672

Calls: 30,070 (55%)

Puts: 24,602 (45%)

Prior 7-Day Average 7,810

Calls: 4,295 (55%)

Puts: 3,514 (45%)

Current vs Prior 7-Day Avg +6.53%

Calls: +8.99%

Puts: +3.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $7.52M

Calls: $4.40M (59%)

Puts: $3.11M (41%)

Prior (06/29) $10.07M

Calls: $7.77M (77%)

Puts: $2.30M (23%)

Current vs Prior -25.37%

Calls: -43.39%

Puts: +35.66%

Prior 7-Day Total $47.66M

Calls: $28.17M (59%)

Puts: $19.49M (41%)

Prior 7-Day Average $6.81M

Calls: $4.02M (59%)

Puts: $2.78M (41%)

Current vs Prior 7-Day Avg +10.39%

Calls: +9.37%

Puts: +11.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.78

Prior (06/29) 0.63

Current vs Prior +23.89%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -8.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 52,280

Calls: 23,503 (45%)

Puts: 28,777 (55%)

Prior (06/29) 64,000

Calls: 32,220 (50%)

Puts: 31,780 (50%)

Current vs Prior -18.31%

Prior 7-Day Total 410,871

Calls: 200,731 (49%)

Puts: 210,140 (51%)

Prior 7-Day Average 58,695

Calls: 28,675 (49%)

Puts: 30,020 (51%)

Current vs Prior 7-Day Avg -10.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.29% | 4.29%3.29% | 4.29%4.29% | 8.42%

Prior 2.30% | 3.79%-- | ---- | --

Current vs Prior -21.97% | -13.11%-- | ---- | --

Prior 7-Day Avg 2.31% | 3.66%-- | ---- | --

Current vs 7-Day Avg -22.39% | -10.06%-- | ---- | --

Prior 7-Day Eod 2.30% | 3.79%-- | ---- | --

Current vs 7-Day Eod -21.97% | -13.11%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Prior 27.55% | 23.50%

Calls: 31.58% | 19.21%

Puts: 23.53% | 27.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 38.23% | 31.82%

Calls: 32.77% | 33.84%

Puts: 43.68% | 29.80%

Current vs 7-Day Avg -27.93% | -26.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Declining open interest (down 18%) indicates positions being closed.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 2 of results (avg 9.6%, best 9.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Jul 24	17.00	18.70	$17.85	9.5%	4	0.61	22

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 24	20.70	22.80	$21.75	9.7%	2	0.70	2

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. 58 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 2	20.40	28.50	$24.45	33.1%	2	0.95	--
$477.50	Jul 10	34.10	39.40	$36.75	14.4%	5	0.95	--
$492.50	Jul 2	19.00	24.30	$21.65	24.5%	2	0.94	5
$480.00	Jul 10	31.70	36.90	$34.30	15.2%	4	0.94	9
$495.00	Jul 2	16.60	21.00	$18.80	23.4%	26	0.93	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Jul 10	48.20	55.80	$52.00	14.6%	2	0.98	--
$565.00	Jul 24	49.70	56.00	$52.85	11.9%	2	0.94	--
$550.00	Jul 17	34.80	40.80	$37.80	15.9%	6	0.90	--
$527.50	Jul 10	14.80	19.50	$17.15	27.4%	1	0.76	--
$545.00	Aug 7	34.10	41.20	$37.65	18.9%	2	0.73	--

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 4.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 17	2.75	3.30	$3.03	18.2%	1.2K	0.21	549
$520.00	Jul 2	1.70	2.05	$1.88	18.6%	255	0.29	1.1K
$522.50	Jul 2	0.90	1.75	$1.33	63.9%	248	0.22	618
$540.00	Jul 17	1.80	2.55	$2.17	34.6%	165	0.16	925
$510.00	Jul 17	11.90	13.20	$12.55	10.4%	138	0.56	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	4.70	5.40	$5.05	13.9%	250	0.30	397
$490.00	Jul 17	2.60	3.10	$2.85	17.5%	234	0.18	305
$485.00	Jul 17	1.85	2.50	$2.17	30.0%	212	0.15	555
$430.00	Jul 2	0.00	0.05	$0.03	166.7%	140	0.00	--
$470.00	Jul 17	0.95	1.40	$1.17	38.5%	77	0.08	839

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 71.3%, max 346.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Jul 2	Jul 24	105.5%	23.6%	346.4%	6	--
$550.00	Jul 2	Jul 31	83.7%	28.7%	191.2%	2	--
$600.00	Jul 2	Jul 17	76.7%	32.6%	135.4%	32	104
$490.00	Jul 2	Aug 7	40.0%	25.5%	57.0%	3	--
$555.00	Jul 2	Aug 7	44.5%	28.5%	56.0%	22	9

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 2	Aug 7	130.9%	31.0%	322.4%	16	1
$477.50	Jul 2	Jul 17	90.8%	26.8%	238.3%	61	6
$462.50	Jul 2	Jul 10	117.6%	35.3%	233.1%	11	1
$482.50	Jul 2	Jul 17	81.7%	26.8%	204.3%	34	--
$430.00	Jul 2	Aug 7	88.9%	33.6%	164.5%	142	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 91.59, avg 8.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$575.00	$600.00	Jul 17	$0.27	$24.73	$0.27	91.59	$575.27
$555.00	$560.00	Jul 31	$0.12	$4.88	$0.12	40.67	$555.12
$545.00	$565.00	Jul 10	$0.55	$19.45	$0.55	35.36	$545.55
$555.00	$560.00	Jul 17	$0.15	$4.85	$0.15	32.33	$555.15
$530.00	$535.00	Jul 2	$0.17	$4.83	$0.17	28.41	$530.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$465.00	Jul 31	$0.18	$9.82	$0.18	54.56	$474.82
$460.00	$455.00	Jul 17	$0.12	$4.88	$0.12	40.67	$459.88
$465.00	$460.00	Jul 17	$0.12	$4.88	$0.12	40.67	$464.88
$445.00	$440.00	Jul 17	$0.15	$4.85	$0.15	32.33	$444.85
$480.00	$475.00	Jul 10	$0.17	$4.83	$0.17	28.41	$479.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 169.00, avg 2.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$447.50	$490.00	Jul 2	$42.25	$42.25	$0.25	169.00	$489.75
$507.50	$510.00	Jul 2	$2.35	$2.35	$0.15	15.67	$509.85
$480.00	$495.00	Jul 10	$13.65	$13.65	$1.35	10.11	$493.65
$505.00	$507.50	Jul 10	$2.20	$2.20	$0.30	7.33	$507.20
$475.00	$490.00	Jul 17	$13.15	$13.15	$1.85	7.11	$488.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$565.00	$527.50	Jul 10	$34.85	$34.85	$2.65	13.15	$530.15
$565.00	$530.00	Jul 24	$31.10	$31.10	$3.90	7.97	$533.90
$462.50	$460.00	Jul 2	$2.10	$2.10	$0.40	5.25	$460.40
$477.50	$475.00	Jul 2	$2.07	$2.07	$0.43	4.81	$475.43
$550.00	$520.00	Jul 17	$24.20	$24.20	$5.80	4.17	$525.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.06, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Jul 2	Jul 17	$0.15	76.7%	32.6%
$540.00	Jul 2	Jul 10	$0.85	34.6%	24.1%
$555.00	Jul 2	Jul 17	$0.85	44.5%	24.8%
$537.50	Jul 2	Jul 10	$1.03	37.5%	24.6%
$545.00	Jul 10	Jul 17	$1.05	24.9%	24.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 2	Jul 10	$0.05	130.9%	57.2%
$445.00	Jul 17	Jul 24	$0.12	35.3%	30.4%
$450.00	Jul 17	Jul 24	$0.20	33.3%	29.3%
$430.00	Jul 2	Jul 17	$0.27	88.9%	40.1%
$460.00	Jul 2	Jul 10	$0.28	62.3%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.54% of stock, avg 5.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Jul 2	$3.60	$4.30	$7.90	$507.10	$522.90	1.54%
$512.50	Jul 2	$4.90	$3.25	$8.15	$504.35	$520.65	1.59%
$510.00	Jul 2	$6.10	$2.48	$8.58	$501.42	$518.58	1.67%
$507.50	Jul 2	$8.45	$1.80	$10.25	$497.25	$517.75	2.00%
$505.00	Jul 2	$10.25	$1.38	$11.63	$493.37	$516.63	2.26%
$502.50	Jul 2	$12.10	$1.00	$13.10	$489.40	$515.60	2.55%
$515.00	Jul 10	$7.25	$8.65	$15.90	$499.10	$530.90	3.10%
$500.00	Jul 2	$15.30	$0.78	$16.08	$483.92	$516.08	3.13%
$510.00	Jul 10	$9.45	$6.75	$16.20	$493.80	$526.20	3.15%
$497.50	Jul 2	$16.85	$0.60	$17.45	$480.05	$514.95	3.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.35% of stock, avg 2.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Jul 2	$0.78	$1.00	$1.78	$500.72	$526.78
$525.00	$505.00	Jul 2	$0.78	$1.38	$2.16	$502.84	$527.16
$522.50	$502.50	Jul 2	$1.33	$1.00	$2.33	$500.17	$524.83
$525.00	$507.50	Jul 2	$0.78	$1.80	$2.58	$504.92	$527.58
$522.50	$505.00	Jul 2	$1.33	$1.38	$2.71	$502.29	$525.21
$520.00	$502.50	Jul 2	$1.88	$1.00	$2.88	$499.62	$522.88
$522.50	$507.50	Jul 2	$1.33	$1.80	$3.13	$504.37	$525.63
$520.00	$505.00	Jul 2	$1.88	$1.38	$3.26	$501.74	$523.26
$525.00	$510.00	Jul 2	$0.78	$2.48	$3.26	$506.74	$528.26
$565.00	$480.00	Jul 24	$0.68	$2.90	$3.58	$476.42	$568.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 26.78, avg credit $3.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
490/495	510/515	Jul 24	$4.82	$0.18	26.78	$490.18	$514.82
475/480	485/490	Aug 7	$4.68	$0.32	14.63	$475.32	$489.68
505/510	535/540	Jul 31	$4.65	$0.35	13.29	$505.35	$539.65
475/480	515/520	Aug 7	$4.63	$0.37	12.51	$475.37	$519.63
480/482	490/495	Jul 17	$4.62	$0.38	12.16	$477.88	$494.62
475/480	510/515	Jul 31	$4.62	$0.38	12.16	$475.38	$514.62
475/480	535/540	Jul 31	$4.62	$0.38	12.16	$475.38	$539.62
500/505	550/555	Jul 31	$4.60	$0.40	11.50	$500.40	$554.60
465/470	475/490	Jul 17	$13.55	$1.45	9.34	$456.45	$488.55
470/472	475/490	Jul 17	$13.38	$1.62	8.26	$459.12	$488.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$517.50	$520.00	$522.50	Jul 10	$0.05	$2.45	49.00
$500.00	$505.00	$510.00	Jul 24	$0.15	$4.85	32.33
$525.00	$530.00	$535.00	Aug 7	$0.15	$4.85	32.33
$545.00	$550.00	$555.00	Jul 17	$0.17	$4.83	28.41
$550.00	$555.00	$560.00	Jul 17	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Jul 17	$0.06	$4.94	82.33
$475.00	$480.00	$485.00	Jul 10	$0.08	$4.92	61.50
$470.00	$475.00	$480.00	Jul 10	$0.09	$4.91	54.56
$445.00	$450.00	$455.00	Aug 7	$0.10	$4.90	49.00
$507.50	$510.00	$512.50	Jul 2	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.13, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$580.00	1:2	Jul 24	-$0.82	$14.18
$560.00	$575.00	1:2	Jul 31	-$1.23	$13.77
$560.00	$570.00	1:2	Jul 17	-$0.05	$9.95
$480.00	$495.00	1:2	Jul 10	-$7.00	$8.00
$545.00	$555.00	1:2	Aug 7	-$3.40	$6.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Jul 31	-$0.13	$29.87
$545.00	$520.00	1:2	Aug 7	-$2.95	$22.05
$475.00	$460.00	1:2	Aug 7	-$1.66	$13.34
$527.50	$515.00	1:2	Jul 10	-$0.15	$12.35
$460.00	$450.00	1:2	Jul 24	-$0.17	$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.10%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Aug 7	$15.90	0.50	0.3%	3.10%	3.37%	4	--
$515.00	Jul 31	$14.50	0.50	0.3%	2.82%	3.10%	2	--
$520.00	Aug 7	$12.00	0.46	1.2%	2.34%	3.58%	3	--
$525.00	Aug 7	$11.40	0.42	2.2%	2.22%	4.44%	1	--
$515.00	Jul 24	$10.10	0.47	0.3%	1.97%	2.24%	81	16
$525.00	Jul 31	$10.00	0.41	2.2%	1.95%	4.17%	4	23
$530.00	Aug 7	$9.50	0.37	3.2%	1.85%	5.04%	4	--
$515.00	Jul 17	$8.70	0.48	0.3%	1.69%	1.97%	101	611
$530.00	Jul 31	$8.20	0.36	3.2%	1.60%	4.79%	5	27
$525.00	Jul 24	$7.10	0.36	2.2%	1.38%	3.60%	5	29

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 4,682

Total Puts 3,638

Put/Call Ratio 0.78

Net Difference 1,044

Prior's Put/Call Breakdown

Total Calls 7,282

Total Puts 4,567

Put/Call Ratio 0.63

Net Difference 2,715

Prior 7-Day Put/Call Summary

Total Calls 30,070

Total Puts 24,602

Average Put/Call Ratio 0.85

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...

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