MA - Options Database

MASTERCARD INC Class A

$539.39 +3.24%

$538.98 (-0.08%)🌙

as of 07/02 06:41 PM

(7/1 18:42) ◀

Thursday, July 2, 2026 (6:41pm)

▶ (7/6 18:41)

◀ 7/2 18:41 ▶

Option Volume

Detail

ℹ

Current (07/02) 11,947

Calls: 8,158 (68%)

Puts: 3,789 (32%)

Prior (07/01) 14,828

Calls: 10,397 (70%)

Puts: 4,431 (30%)

Current vs Prior -19.43%

Calls: -21.54% (Calls)

Puts: -14.49% (Puts)

Prior 7-Day Total 61,781

Calls: 36,732 (59%)

Puts: 25,049 (41%)

Prior 7-Day Average 8,825

Calls: 5,247 (59%)

Puts: 3,578 (41%)

Current vs Prior 7-Day Avg +35.36%

Calls: +55.47%

Puts: +5.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $13.29M

Calls: $11.18M (84%)

Puts: $2.11M (16%)

Prior (07/01) $16.41M

Calls: $13.20M (80%)

Puts: $3.21M (20%)

Current vs Prior -19.00%

Calls: -15.29%

Puts: -34.29%

Prior 7-Day Total $58.21M

Calls: $39.47M (68%)

Puts: $18.74M (32%)

Prior 7-Day Average $8.32M

Calls: $5.64M (68%)

Puts: $2.68M (32%)

Current vs Prior 7-Day Avg +59.80%

Calls: +98.29%

Puts: -21.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.46

Prior (07/01) 0.43

Current vs Prior +8.98%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -39.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 70,843

Calls: 39,410 (56%)

Puts: 31,433 (44%)

Prior (07/01) 70,182

Calls: 39,491 (56%)

Puts: 30,691 (44%)

Current vs Prior +0.94%

Prior 7-Day Total 416,424

Calls: 221,838 (51%)

Puts: 213,572 (49%)

Prior 7-Day Average 59,489

Calls: 31,691 (51%)

Puts: 30,510 (49%)

Current vs Prior 7-Day Avg +19.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 0.62% | 2.90%4.34% | 8.15%

Prior 1.38% | 2.92%-- | --

Current vs Prior +110.54% | +48.62%-- | --

Prior 7-Day Avg 1.98% | 3.45%-- | --

Current vs 7-Day Avg +46.68% | +25.80%-- | --

Prior 7-Day Eod 1.38% | 2.92%-- | --

Current vs 7-Day Eod +110.54% | +48.62%-- | --

Sentiment BEARISH--

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 37.54% | 28.32%

Calls: 32.84% | 32.12%

Puts: 45.58% | 26.12%

Current vs 7-Day Avg -26.62% | -17.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($11.18M) vs puts ($2.11M). Dollar volume significantly above 7-day average (60% higher). Extreme bullish P/C ratio of 0.46 - heavy call buying (8,158 calls vs 3,789 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 8 of results (avg 8.0%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 17	4.40	4.60	$4.50	4.4%	598	0.28	395
$487.50	Jul 17	49.80	53.90	$51.85	7.9%	1	0.96	3
$495.00	Jul 17	42.80	46.50	$44.65	8.3%	3	0.94	189
$490.00	Jul 17	47.40	51.50	$49.45	8.3%	4	0.96	144
$485.00	Jul 17	52.20	57.00	$54.60	8.8%	5	0.97	61

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Jul 24	14.60	15.90	$15.25	8.5%	48	0.56	--

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. 92 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 2	50.10	58.10	$54.10	14.8%	3	1.00	--
$490.00	Jul 2	45.00	53.10	$49.05	16.5%	6	1.00	93
$500.00	Jul 2	35.00	43.10	$39.05	20.7%	21	1.00	226
$537.50	Jul 2	0.50	3.50	$2.00	150.0%	51	1.00	5
$490.00	Jul 10	45.10	53.10	$49.10	16.3%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Jul 31	48.60	57.50	$53.05	16.8%	2	0.85	--
$580.00	Jul 31	39.70	48.60	$44.15	20.2%	2	0.85	--
$570.00	Jul 24	31.50	37.10	$34.30	16.3%	1	0.82	--
$540.00	Jul 2	0.05	2.65	$1.35	192.6%	2	0.74	--
$560.00	Aug 7	27.30	33.40	$30.35	20.1%	2	0.67	--

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 8.9K, top 933)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Jul 10	6.90	8.70	$7.80	23.1%	933	0.53	921
$530.00	Jul 2	5.60	10.00	$7.80	56.4%	828	0.96	919
$550.00	Jul 10	2.20	3.40	$2.80	42.9%	778	0.26	136
$550.00	Jul 17	4.90	6.20	$5.55	23.4%	618	0.33	572
$555.00	Jul 17	4.40	4.60	$4.50	4.4%	598	0.28	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 10	2.00	2.90	$2.45	36.7%	285	0.23	4
$460.00	Jul 17	0.15	0.70	$0.43	127.9%	231	0.03	721
$480.00	Jul 17	0.35	0.85	$0.60	83.3%	194	0.04	516
$505.00	Jul 17	0.80	2.55	$1.67	104.8%	174	0.12	234
$530.00	Jul 24	7.70	8.80	$8.25	13.3%	115	0.37	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 1776.5%, max 5417.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$645.00	Jul 2	Aug 7	1600.0%	29.0%	5417.2%	3	11
$487.50	Jul 2	Jul 17	1072.0%	31.0%	3358.1%	2	7
$495.00	Jul 2	Jul 31	950.0%	29.0%	3175.9%	7	73
$497.50	Jul 2	Jul 17	910.0%	28.0%	3150.0%	3	34
$505.00	Jul 2	Jul 17	786.0%	26.0%	2923.1%	22	96

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 2	Aug 14	1432.0%	32.0%	4375.0%	7	120
$455.00	Jul 2	Jul 24	1593.0%	38.0%	4092.1%	3	119
$495.00	Jul 2	Aug 14	950.0%	27.0%	3418.5%	6	37
$487.50	Jul 2	Jul 17	1072.0%	31.0%	3358.1%	24	38
$492.50	Jul 2	Jul 10	991.0%	34.0%	2814.7%	4	8

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 82.33, avg 7.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$600.00	Jul 17	$0.52	$19.48	$0.52	37.46	$580.52
$595.00	$645.00	Aug 7	$1.35	$48.65	$1.35	36.04	$596.35
$595.00	$600.00	Jul 24	$0.20	$4.80	$0.20	24.00	$595.20
$580.00	$585.00	Jul 24	$0.23	$4.77	$0.23	20.74	$580.23
$540.00	$542.50	Jul 2	$0.13	$2.37	$0.13	18.23	$540.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$460.00	Jul 24	$0.12	$9.88	$0.12	82.33	$469.88
$460.00	$450.00	Jul 31	$0.15	$9.85	$0.15	65.67	$459.85
$485.00	$480.00	Jul 24	$0.11	$4.89	$0.11	44.45	$484.89
$500.00	$495.00	Jul 10	$0.15	$4.85	$0.15	32.33	$499.85
$480.00	$475.00	Jul 31	$0.15	$4.85	$0.15	32.33	$479.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 49.00, avg 2.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$485.00	Jul 17	$9.80	$9.80	$0.20	49.00	$484.80
$490.00	$495.00	Jul 2	$4.85	$4.85	$0.15	32.33	$494.85
$490.00	$495.00	Jul 10	$4.85	$4.85	$0.15	32.33	$494.85
$515.00	$517.50	Jul 10	$2.40	$2.40	$0.10	24.00	$517.40
$487.50	$490.00	Jul 17	$2.40	$2.40	$0.10	24.00	$489.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$590.00	$580.00	Jul 31	$8.90	$8.90	$1.10	8.09	$581.10
$492.50	$490.00	Jul 2	$2.12	$2.12	$0.38	5.58	$490.38
$467.50	$465.00	Jul 10	$2.10	$2.10	$0.40	5.25	$465.40
$570.00	$545.00	Jul 24	$19.05	$19.05	$5.95	3.20	$550.95
$520.00	$515.00	Jul 31	$3.57	$3.57	$1.43	2.50	$516.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.21, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Jul 2	Jul 10	$0.05	478.0%	33.0%
$610.00	Jul 2	Jul 17	$0.05	1214.0%	46.0%
$520.00	Jul 2	Jul 10	$0.25	529.0%	23.0%
$590.00	Jul 10	Jul 24	$0.35	35.0%	23.0%
$487.50	Jul 2	Jul 17	$0.40	1072.0%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 2	Jul 10	$0.15	572.0%	36.0%
$460.00	Jul 10	Jul 17	$0.18	51.0%	40.0%
$470.00	Jul 10	Jul 17	$0.18	39.0%	33.0%
$490.00	Jul 2	Jul 10	$0.25	478.0%	33.0%
$525.00	Jul 2	Jul 10	$0.30	438.0%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.30% of stock, avg 6.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Jul 2	$0.28	$1.35	$1.63	$538.37	$541.63	0.30%
$537.50	Jul 2	$2.00	$0.15	$2.15	$535.35	$539.65	0.40%
$535.00	Jul 2	$4.60	$0.48	$5.08	$529.92	$540.08	0.94%
$532.50	Jul 2	$6.45	$0.55	$7.00	$525.50	$539.50	1.30%
$530.00	Jul 2	$7.80	$0.28	$8.08	$521.92	$538.08	1.50%
$537.50	Jul 10	$7.80	$6.60	$14.40	$523.10	$551.90	2.67%
$540.00	Jul 10	$6.65	$7.85	$14.50	$525.50	$554.50	2.69%
$535.00	Jul 10	$9.15	$5.40	$14.55	$520.45	$549.55	2.70%
$532.50	Jul 10	$10.70	$4.50	$15.20	$517.30	$547.70	2.82%
$525.00	Jul 2	$14.05	$2.15	$16.20	$508.80	$541.20	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.06% of stock, avg 2.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$537.50	Jul 2	$0.15	$0.15	$0.30	$537.20	$542.80
$540.00	$537.50	Jul 2	$0.28	$0.15	$0.43	$537.07	$540.43
$542.50	$535.00	Jul 2	$0.15	$0.48	$0.63	$534.37	$543.13
$540.00	$535.00	Jul 2	$0.28	$0.48	$0.76	$534.24	$540.76
$545.00	$537.50	Jul 2	$1.05	$0.15	$1.20	$536.30	$546.20
$545.00	$535.00	Jul 2	$1.05	$0.48	$1.53	$533.47	$546.53
$550.00	$537.50	Jul 2	$2.15	$0.15	$2.30	$535.20	$552.30
$575.00	$537.50	Jul 2	$2.15	$0.15	$2.30	$535.20	$577.30
$542.50	$525.00	Jul 2	$0.15	$2.15	$2.30	$522.70	$544.80
$542.50	$522.50	Jul 2	$0.15	$2.15	$2.30	$520.20	$544.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 32.33, avg credit $3.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
435/440	500/502	Jul 2	$4.85	$0.15	32.33	$435.15	$504.85
475/480	490/495	Jul 31	$4.85	$0.15	32.33	$475.15	$494.85
510/512	518/520	Jul 10	$2.40	$0.10	24.00	$510.10	$519.90
515/520	530/535	Jul 24	$4.80	$0.20	24.00	$515.20	$534.80
525/530	535/540	Jul 31	$4.80	$0.20	24.00	$525.20	$539.80
435/440	485/488	Jul 2	$4.75	$0.25	19.00	$435.25	$489.75
460/465	485/490	Jul 31	$4.75	$0.25	19.00	$460.25	$489.75
530/535	550/555	Aug 7	$4.75	$0.25	19.00	$530.25	$554.75
490/492	518/520	Jul 10	$2.37	$0.13	18.23	$490.13	$519.87
450/455	512/515	Jul 10	$4.70	$0.30	15.67	$450.30	$517.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$565.00	$570.00	Aug 7	$0.10	$4.90	49.00
$515.00	$520.00	$525.00	Jul 17	$0.15	$4.85	32.33
$565.00	$570.00	$575.00	Aug 7	$0.15	$4.85	32.33
$570.00	$575.00	$580.00	Jul 17	$0.20	$4.80	24.00
$550.00	$555.00	$560.00	Aug 7	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$537.50	$540.00	Jul 10	$0.05	$2.45	49.00
$515.00	$520.00	$525.00	Jul 24	$0.10	$4.90	49.00
$520.00	$525.00	$530.00	Aug 7	$0.10	$4.90	49.00
$460.00	$465.00	$470.00	Jul 17	$0.15	$4.85	32.33
$515.00	$520.00	$525.00	Aug 7	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-2.15, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$605.00	1:2	Jul 2	-$2.15	$27.85
$445.00	$485.00	1:2	Jul 2	-$14.00	$26.00
$535.00	$560.00	1:2	Aug 14	-$0.35	$24.65
$550.00	$575.00	1:2	Jul 2	-$2.15	$22.85
$575.00	$590.00	1:2	Jul 31	-$1.93	$13.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Aug 7	-$0.71	$19.29
$510.00	$495.00	1:2	Jul 31	-$1.71	$13.29
$490.00	$475.00	1:2	Aug 14	-$2.43	$12.57
$480.00	$470.00	1:2	Jul 10	-$0.02	$9.98
$505.00	$495.00	1:2	Jul 24	-$0.67	$9.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 2.65%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Jul 31	$14.30	0.50	0.1%	2.65%	2.76%	3	140
$545.00	Aug 7	$12.60	0.46	1.0%	2.34%	3.38%	13	24
$540.00	Jul 24	$11.40	0.50	0.1%	2.11%	2.23%	11	67
$550.00	Aug 7	$10.90	0.41	2.0%	2.02%	3.99%	7	14
$550.00	Jul 31	$9.80	0.41	2.0%	1.82%	3.78%	19	42
$545.00	Jul 31	$9.40	0.45	1.0%	1.74%	2.78%	11	10
$540.00	Jul 17	$8.60	0.48	0.1%	1.59%	1.71%	53	870
$555.00	Aug 7	$8.60	0.37	2.9%	1.59%	4.49%	18	19
$545.00	Jul 24	$8.00	0.43	1.0%	1.48%	2.52%	7	--
$555.00	Jul 31	$7.60	0.37	2.9%	1.41%	4.30%	18	11

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 8,158

Total Puts 3,789

Put/Call Ratio 0.46

Net Difference 4,369

Prior's Put/Call Breakdown

Total Calls 10,397

Total Puts 4,431

Put/Call Ratio 0.43

Net Difference 5,966

Prior 7-Day Put/Call Summary

Total Calls 36,732

Total Puts 25,049

Average Put/Call Ratio 0.76

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