NEW Tour v251
MA
MASTERCARD INC Class A
$522.44 +1.72%
$522.00 (-0.08%)🌙
as of 07/01 06:42 PM
(6/30 18:39) ◀
|
Wednesday, July 1, 2026 (6:42pm)
January 2026
|
▶ (7/2 18:41)
◀ 7/1 18:42 ▶

Option Volume

Detail
ℹ
Current (07/01) 14,828
Calls: 10,397 (70%)
Puts: 4,431 (30%)
Prior (06/30) 8,320
Calls: 4,682 (56%)
Puts: 3,638 (44%)
Current vs Prior +78.22%
Calls: +122.06% (Calls)
Puts: +21.80% (Puts)
Prior 7-Day Total 53,914
Calls: 30,165 (56%)
Puts: 23,749 (44%)
Prior 7-Day Average 7,702
Calls: 4,309 (56%)
Puts: 3,392 (44%)
Current vs Prior 7-Day Avg +92.52%
Calls: +141.27%
Puts: +30.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $16.41M
Calls: $13.20M (80%)
Puts: $3.21M (20%)
Prior (06/30) $7.52M
Calls: $4.40M (59%)
Puts: $3.11M (41%)
Current vs Prior +118.30%
Calls: +199.93%
Puts: +2.97%
Prior 7-Day Total $47.44M
Calls: $28.86M (61%)
Puts: $18.58M (39%)
Prior 7-Day Average $6.78M
Calls: $4.12M (61%)
Puts: $2.65M (39%)
Current vs Prior 7-Day Avg +142.11%
Calls: +220.19%
Puts: +20.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.43
Prior (06/30) 0.78
Current vs Prior -45.15%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -47.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 70,182
Calls: 39,491 (56%)
Puts: 30,691 (44%)
Prior (06/30) 52,280
Calls: 23,503 (45%)
Puts: 28,777 (55%)
Current vs Prior +34.24%
Prior 7-Day Total 395,680
Calls: 190,178 (48%)
Puts: 205,502 (52%)
Prior 7-Day Average 56,525
Calls: 27,168 (48%)
Puts: 29,357 (52%)
Current vs Prior 7-Day Avg +24.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.92% | 4.34%2.92% | 4.34%4.34% | 8.33%
Prior 1.79% | 3.29%-- | ---- | --
Current vs Prior -23.06% | -11.29%-- | ---- | --
Prior 7-Day Avg 2.14% | 3.58%-- | ---- | --
Current vs 7-Day Avg -35.46% | -18.51%-- | ---- | --
Prior 7-Day Eod 1.79% | 3.29%-- | ---- | --
Current vs 7-Day Eod -23.06% | -11.29%-- | ---- | --
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 37.94% | 28.78%
Calls: 34.19% | 32.86%
Puts: 41.69% | 24.69%
Current vs 7-Day Avg -27.38% | -18.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($13.20M) vs puts ($3.21M). Massive premium surge with dollar volume up 118% vs prior. Dollar volume significantly above 7-day average (142% higher). Above-average activity with volume up 78% vs prior.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 7.3%, best 6.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 3196.40103.00$99.706.6%20.93--
$500.00Jul 1724.3026.00$25.156.8%590.831.4K
$430.00Aug 791.7098.30$95.006.9%20.96--
$505.00Jul 1720.4021.90$21.157.1%620.77549
$490.00Jul 1732.2034.90$33.558.0%190.89146
PUTS (0)
No puts meet the criteria

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. 93 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1769.0077.50$73.2511.6%11.00--
$455.00Jul 1764.6072.40$68.5011.4%21.00--
$460.00Jul 1759.0067.60$63.3013.6%51.00--
$465.00Jul 1755.3062.60$58.9512.4%100.9620
$485.00Jul 234.0042.20$38.1021.5%10.9693
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1744.5051.30$47.9014.2%10.9480
$565.00Jul 2439.8045.50$42.6513.4%60.901
$532.50Jul 27.4012.10$9.7548.2%70.89--
$560.00Jul 2435.2040.70$37.9514.5%10.872
$550.00Jul 1725.8031.30$28.5519.3%10.84--

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 9.8K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 23.006.10$4.5568.1%1.2K0.661.2K
$537.50Jul 101.252.95$2.1081.0%9840.207
$530.00Jul 20.501.40$0.9594.7%8120.20191
$540.00Jul 173.204.00$3.6022.2%5840.251.1K
$515.00Jul 1713.3014.90$14.1011.3%3300.62632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 20.051.10$0.58181.0%3510.08332
$520.00Jul 20.702.60$1.65115.2%3070.34--
$500.00Jul 171.653.00$2.3357.9%1820.17478
$480.00Jul 170.551.40$0.9886.7%1750.07463
$440.00Jul 170.001.75$0.88198.9%1520.04975

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 101.9%, max 476.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 2Jul 17155.0%30.3%411.2%271
$497.50Jul 2Jul 1095.0%24.1%293.6%2235
$485.00Jul 2Aug 788.0%27.8%217.0%1194
$555.00Jul 2Aug 784.2%26.9%212.6%1821
$500.00Jul 2Aug 763.2%26.2%141.0%44236
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$465.00Jul 2Aug 7166.8%28.9%476.5%22
$440.00Jul 2Jul 31248.1%43.5%469.8%714
$445.00Jul 2Jul 17213.8%39.8%437.7%7260
$480.00Jul 2Aug 7142.2%26.7%432.7%11175
$495.00Jul 2Jul 31106.6%23.2%359.1%2945

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 65.67, avg 8.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Jul 2$0.15$9.85$0.1565.67$540.15
$595.00$600.00Aug 7$0.10$4.90$0.1049.00$595.10
$570.00$590.00Jul 24$0.45$19.55$0.4543.44$570.45
$600.00$615.00Aug 7$0.41$14.59$0.4135.59$600.41
$565.00$570.00Jul 17$0.18$4.82$0.1826.78$565.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Jul 10$0.15$9.85$0.1565.67$439.85
$487.50$480.00Jul 2$0.15$7.35$0.1549.00$487.35
$450.00$445.00Jul 17$0.10$4.90$0.1049.00$449.90
$465.00$455.00Aug 7$0.22$9.78$0.2244.45$464.78
$460.00$455.00Jul 17$0.15$4.85$0.1532.33$459.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 86.50, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$460.00Jul 31$34.60$34.60$0.4086.50$459.60
$447.50$470.00Jul 2$22.20$22.20$0.3074.00$469.70
$492.50$497.50Jul 2$4.80$4.80$0.2024.00$497.30
$495.00$497.50Jul 10$2.40$2.40$0.1024.00$497.40
$480.00$482.50Jul 17$2.40$2.40$0.1024.00$482.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$550.00Jul 17$19.35$19.35$0.6529.77$550.65
$452.50$450.00Jul 2$2.37$2.37$0.1318.23$450.13
$565.00$560.00Jul 24$4.70$4.70$0.3015.67$560.30
$530.00$527.50Jul 10$2.25$2.25$0.259.00$527.75
$532.50$530.00Jul 2$2.05$2.05$0.454.56$530.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $1.86, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$595.00Jul 31Aug 7$0.0831.9%28.3%
$490.00Jul 10Jul 17$0.2026.6%26.3%
$480.00Jul 17Jul 24$0.4027.7%25.9%
$600.00Jul 17Jul 31$0.4530.5%27.4%
$565.00Jul 17Jul 24$0.4726.0%23.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 2Jul 10$0.15248.1%80.2%
$470.00Jul 10Jul 17$0.1538.5%30.3%
$475.00Jul 2Jul 10$0.3579.1%33.8%
$490.00Jul 2Jul 10$0.5556.1%26.6%
$500.00Jul 2Jul 10$0.5763.2%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.12% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Jul 2$3.18$2.65$5.83$516.67$528.331.12%
$525.00Jul 2$2.00$4.05$6.05$518.95$531.051.16%
$520.00Jul 2$4.55$1.65$6.20$513.80$526.201.19%
$527.50Jul 2$1.38$5.80$7.18$520.32$534.681.37%
$517.50Jul 2$6.45$0.98$7.43$510.07$524.931.42%
$530.00Jul 2$0.95$7.70$8.65$521.35$538.651.66%
$515.00Jul 2$9.20$0.68$9.88$505.12$524.881.89%
$532.50Jul 2$0.63$9.75$10.38$522.12$542.881.99%
$512.50Jul 2$11.60$0.48$12.08$500.42$524.582.31%
$522.50Jul 10$6.75$7.05$13.80$508.70$536.302.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.22% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$535.00$515.00Jul 2$0.48$0.68$1.16$513.84$536.16
$532.50$515.00Jul 2$0.63$0.68$1.31$513.69$533.81
$535.00$517.50Jul 2$0.48$0.98$1.46$516.04$536.46
$530.00$515.00Jul 2$0.95$0.68$1.63$513.37$531.63
$532.50$517.50Jul 2$0.63$0.98$1.61$515.89$534.11
$530.00$517.50Jul 2$0.95$0.98$1.93$515.57$531.93
$527.50$515.00Jul 2$1.38$0.68$2.06$512.94$529.56
$535.00$520.00Jul 2$0.48$1.65$2.13$517.87$537.13
$532.50$520.00Jul 2$0.63$1.65$2.28$517.72$534.78
$527.50$517.50Jul 2$1.38$0.98$2.36$515.14$529.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 149.00, avg credit $3.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/442448/470Jul 2$22.35$0.15149.00$420.15$469.85
505/510515/520Jul 31$4.85$0.1532.33$505.15$519.85
465/468490/495Jul 10$4.83$0.1728.41$462.67$494.83
475/480490/495Jul 24$4.78$0.2221.73$475.22$494.78
475/480500/505Jul 24$4.78$0.2221.73$475.22$504.78
490/495505/508Jul 2$4.75$0.2519.00$490.25$509.75
500/505510/515Aug 7$4.75$0.2519.00$500.25$514.75
430/435475/480Jul 17$4.73$0.2717.52$430.27$479.73
475/480495/500Jul 31$4.70$0.3015.67$475.30$499.70
475/480530/535Jul 31$4.70$0.3015.67$475.30$534.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$545.00$550.00$555.00Aug 7$0.05$4.9599.00
$550.00$555.00$560.00Jul 17$0.08$4.9261.50
$555.00$560.00$565.00Jul 17$0.08$4.9261.50
$590.00$595.00$600.00Aug 7$0.09$4.9154.56
$500.00$505.00$510.00Jul 31$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Jul 17$0.10$4.9049.00
$492.50$495.00$497.50Jul 10$0.07$2.4334.71
$497.50$500.00$502.50Jul 10$0.07$2.4334.71
$507.50$510.00$512.50Jul 2$0.08$2.4230.25
$460.00$465.00$470.00Jul 31$0.16$4.8430.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-3.00, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$480.001:2Aug 7-$3.00$47.00
$460.00$495.001:2Jul 31-$3.50$31.50
$570.00$590.001:2Aug 7-$0.09$19.91
$570.00$590.001:2Jul 24-$0.25$19.75
$600.00$615.001:2Aug 7-$0.81$14.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Jul 24-$5.65$14.35
$450.00$435.001:2Jul 24-$4.12$10.88
$570.00$550.001:2Jul 17-$9.20$10.80
$550.00$535.001:2Jul 17-$5.45$9.55
$505.00$495.001:2Jul 24-$0.76$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 2.72%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Aug 7$14.200.500.5%2.72%3.21%1--
$530.00Aug 7$12.200.461.4%2.34%3.78%415
$525.00Jul 31$10.900.480.5%2.09%2.58%926
$525.00Jul 24$9.200.480.5%1.76%2.25%1225
$530.00Jul 31$9.000.431.4%1.72%3.17%2130
$530.00Jul 24$8.100.411.4%1.55%3.00%7150
$540.00Aug 7$7.800.373.4%1.49%4.85%911
$525.00Jul 17$7.700.460.5%1.47%1.96%89521
$535.00Jul 31$7.000.372.4%1.34%3.74%1421
$530.00Jul 17$6.300.381.4%1.21%2.65%68637

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 10,397
Total Puts 4,431
Put/Call Ratio 0.43
Net Difference 5,966

Prior's Put/Call Breakdown

Total Calls 4,682
Total Puts 3,638
Put/Call Ratio 0.78
Net Difference 1,044

Prior 7-Day Put/Call Summary

Total Calls 30,165
Total Puts 23,749
Average Put/Call Ratio 0.82
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