Tour v294
MA
MASTERCARD INC Class A
$533.10 -1.17%
$533.82 (+0.14%)🌙
as of 07/06 06:41 PM
(7/2 18:41) ◀
|
Monday, July 6, 2026 (6:41pm)
January 2026
|
▶ (7/7 18:44)
◀ 7/6 18:41 ▶

Option Volume

Detail
ℹ
Current (07/06) 13,287
Calls: 7,752 (58%)
Puts: 5,535 (42%)
Prior (07/02) 11,947
Calls: 8,158 (68%)
Puts: 3,789 (32%)
Current vs Prior +11.22%
Calls: -4.98% (Calls)
Puts: +46.08% (Puts)
Prior 7-Day Total 61,263
Calls: 38,287 (62%)
Puts: 22,976 (38%)
Prior 7-Day Average 10,210
Calls: 5,469 (62%)
Puts: 3,282 (38%)
Current vs Prior 7-Day Avg +30.13%
Calls: +41.73%
Puts: +68.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $14.32M
Calls: $10.75M (75%)
Puts: $3.57M (25%)
Prior (07/02) $13.29M
Calls: $11.18M (84%)
Puts: $2.11M (16%)
Current vs Prior +7.76%
Calls: -3.89%
Puts: +69.57%
Prior 7-Day Total $59.56M
Calls: $43.83M (74%)
Puts: $15.73M (26%)
Prior 7-Day Average $9.93M
Calls: $6.26M (74%)
Puts: $2.25M (26%)
Current vs Prior 7-Day Avg +44.28%
Calls: +71.65%
Puts: +59.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.71
Prior (07/02) 0.46
Current vs Prior +53.73%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +6.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 63,137
Calls: 33,355 (53%)
Puts: 29,782 (47%)
Prior (07/02) 70,843
Calls: 39,410 (56%)
Puts: 31,433 (44%)
Current vs Prior -10.88%
Prior 7-Day Total 375,341
Calls: 191,733 (51%)
Puts: 183,608 (49%)
Prior 7-Day Average 62,556
Calls: 31,955 (51%)
Puts: 30,601 (49%)
Current vs Prior 7-Day Avg +0.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.65% | 4.01%4.01% | 7.80%
Prior 2.90% | 4.34%-- | --
Current vs Prior -8.52% | -7.47%-- | --
Prior 7-Day Avg 2.10% | 3.61%-- | --
Current vs 7-Day Avg +26.36% | +11.32%-- | --
Prior 7-Day Eod 2.90% | 4.34%-- | --
Current vs 7-Day Eod -8.52% | -7.47%-- | --
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 36.87% | 26.45%
Calls: 31.81% | 26.38%
Puts: 41.93% | 26.50%
Current vs 7-Day Avg -25.28% | -11.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($10.75M) vs puts ($3.57M). P/C ratio rising 54% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
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 4 of results (avg 9.0%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1742.3046.60$44.459.7%10.93--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Aug 760.5065.70$63.108.2%20.90--
$540.00Jul 1712.4013.50$12.958.5%80.6096
$600.00Aug 1464.5070.90$67.709.5%20.86--

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. 67 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1041.9047.30$44.6012.1%51.0010
$495.00Jul 1036.9042.30$39.6013.6%20.9644
$500.00Jul 1032.0037.30$34.6515.3%30.96214
$502.50Jul 1029.5033.70$31.6013.3%10.9417
$505.00Jul 1027.0031.80$29.4016.3%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Aug 760.5065.70$63.108.2%20.90--
$600.00Aug 1464.5070.90$67.709.5%20.86--
$595.00Aug 1459.6066.30$62.9510.6%40.85--
$590.00Aug 1455.1061.90$58.5011.6%20.84--
$555.00Jul 2422.3027.50$24.9020.9%10.76--

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 8.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Jul 178.009.60$8.8018.2%1.1K0.481.6K
$545.00Jul 101.502.75$2.1358.7%9270.2336
$550.00Jul 100.351.65$1.00130.0%8370.13850
$542.50Jul 101.903.40$2.6556.6%1060.2831
$515.00Aug 726.3031.30$28.8017.4%810.68156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 242.204.00$3.1058.1%9560.2021
$525.00Jul 175.206.00$5.6014.3%2140.35110
$502.50Jul 171.101.90$1.5053.3%1840.1156
$515.00Jul 243.605.50$4.5541.8%1700.2619
$522.50Jul 101.752.75$2.2544.4%1150.2421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 33.8%, max 196.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Jul 10Jul 1755.7%28.4%96.2%16--
$625.00Jul 10Aug 1455.0%34.7%58.7%52--
$590.00Jul 10Jul 2444.7%28.9%54.6%133
$600.00Jul 10Jul 3145.4%32.0%41.8%731
$495.00Jul 10Jul 2438.9%27.4%41.6%353
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$465.00Jul 10Jul 3198.5%33.3%196.0%2123
$455.00Jul 10Jul 17110.3%43.2%155.4%19472
$472.50Jul 10Jul 1777.6%35.3%120.2%58
$482.50Jul 10Jul 1766.8%33.0%102.3%1351
$460.00Jul 10Aug 1455.7%30.6%82.3%13120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 79.00, avg 8.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$615.00$635.00Aug 7$0.25$19.75$0.2579.00$615.25
$580.00$600.00Jul 17$0.26$19.74$0.2675.92$580.26
$565.00$570.00Jul 10$0.10$4.90$0.1049.00$565.10
$585.00$590.00Jul 10$0.10$4.90$0.1049.00$585.10
$600.00$610.00Jul 24$0.22$9.78$0.2244.45$600.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$480.00Jul 24$0.15$9.85$0.1565.67$489.85
$475.00$470.00Jul 24$0.12$4.88$0.1240.67$474.88
$460.00$450.00Aug 7$0.25$9.75$0.2539.00$459.75
$460.00$455.00Jul 17$0.13$4.87$0.1337.46$459.87
$495.00$490.00Jul 17$0.15$4.85$0.1532.33$494.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 24.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$507.50$510.00Jul 10$2.40$2.40$0.1024.00$509.90
$490.00$495.00Jul 17$4.65$4.65$0.3513.29$494.65
$505.00$510.00Jul 17$4.60$4.60$0.4011.50$509.60
$495.00$500.00Jul 24$4.60$4.60$0.4011.50$499.60
$495.00$500.00Jul 17$4.55$4.55$0.4510.11$499.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$595.00Aug 14$4.75$4.75$0.2519.00$595.25
$595.00$590.00Aug 14$4.45$4.45$0.558.09$590.55
$540.00$537.50Jul 10$2.15$2.15$0.356.14$537.85
$590.00$570.00Aug 14$17.10$17.10$2.905.90$572.90
$595.00$555.00Aug 7$33.65$33.65$6.355.30$561.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.82, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 10Jul 17$0.1745.4%33.0%
$495.00Jul 10Jul 17$0.2038.9%30.1%
$620.00Jul 31Aug 14$0.4041.7%34.7%
$575.00Jul 10Jul 17$0.5239.5%29.0%
$500.00Jul 10Jul 17$0.6035.0%28.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 10Jul 17$0.2258.8%46.5%
$475.00Jul 17Jul 24$0.2235.3%30.1%
$470.00Jul 10Jul 17$0.2548.4%37.1%
$485.00Jul 10Jul 17$0.2546.1%31.6%
$460.00Jul 10Jul 17$0.3055.7%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.33% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$537.50Jul 10$4.30$8.10$12.40$525.10$549.902.33%
$532.50Jul 10$6.65$6.15$12.80$519.70$545.302.40%
$530.00Jul 10$8.15$4.80$12.95$517.05$542.952.43%
$527.50Jul 10$9.35$3.65$13.00$514.50$540.502.44%
$540.00Jul 10$3.48$10.25$13.73$526.27$553.732.58%
$525.00Jul 10$11.40$2.80$14.20$510.80$539.202.66%
$520.00Jul 10$15.40$1.83$17.23$502.77$537.233.23%
$517.50Jul 10$17.30$1.50$18.80$498.70$536.303.53%
$530.00Jul 17$11.25$7.65$18.90$511.10$548.903.55%
$535.00Jul 17$8.80$10.15$18.95$516.05$553.953.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.82% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$545.00$522.50Jul 10$2.13$2.25$4.38$518.12$549.38
$555.00$512.50Jul 17$2.23$2.55$4.78$507.72$559.78
$542.50$522.50Jul 10$2.65$2.25$4.90$517.60$547.40
$545.00$525.00Jul 10$2.13$2.80$4.93$520.07$549.93
$555.00$515.00Jul 17$2.23$2.83$5.06$509.94$560.06
$542.50$525.00Jul 10$2.65$2.80$5.45$519.55$547.95
$540.00$522.50Jul 10$3.48$2.25$5.73$516.77$545.73
$550.00$512.50Jul 17$3.18$2.55$5.73$506.77$555.73
$545.00$527.50Jul 10$2.13$3.65$5.78$521.72$550.78
$550.00$515.00Jul 17$3.18$2.83$6.01$508.99$556.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 49.00, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
510/515530/535Jul 31$4.90$0.1049.00$510.10$534.90
475/478505/510Jul 17$4.85$0.1532.33$472.65$509.85
500/505515/520Aug 7$4.85$0.1532.33$500.15$519.85
450/455505/508Jul 10$4.82$0.1826.78$450.18$509.82
488/490505/510Jul 17$4.81$0.1925.32$485.19$509.81
460/465505/508Jul 10$4.80$0.2024.00$460.20$509.80
475/478495/500Jul 17$4.80$0.2024.00$472.70$499.80
455/460490/495Jul 17$4.78$0.2221.73$455.22$494.78
485/490530/535Aug 7$4.78$0.2221.73$485.22$534.78
488/490495/500Jul 17$4.76$0.2419.83$485.24$499.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 54.56, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$495.00$500.00Jul 17$0.10$4.9049.00
$565.00$570.00$575.00Jul 10$0.15$4.8532.33
$520.00$525.00$530.00Jul 17$0.15$4.8532.33
$530.00$535.00$540.00Jul 17$0.15$4.8532.33
$520.00$525.00$530.00Aug 7$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Jul 17$0.09$4.9154.56
$490.00$495.00$500.00Aug 7$0.09$4.9154.56
$515.00$520.00$525.00Jul 31$0.10$4.9049.00
$515.00$520.00$525.00Jul 17$0.13$4.8737.46
$515.00$517.50$520.00Jul 10$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.70, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$625.001:2Jul 10-$0.01$24.99
$615.00$635.001:2Aug 7-$0.88$19.12
$575.00$590.001:2Jul 24-$0.15$14.85
$600.00$615.001:2Jul 31-$3.07$11.93
$535.00$550.001:2Aug 7-$3.50$11.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$540.001:2Aug 14-$0.70$29.30
$490.00$475.001:2Aug 14-$1.61$13.39
$515.00$500.001:2Aug 14-$3.40$11.60
$550.00$535.001:2Jul 24-$3.50$11.50
$465.00$450.001:2Jul 31-$3.75$11.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.66%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Aug 7$14.200.490.4%2.66%3.02%414
$535.00Jul 31$13.900.500.4%2.61%2.96%630
$540.00Jul 31$11.800.451.3%2.21%3.51%30142
$535.00Jul 24$10.300.480.4%1.93%2.29%20289
$550.00Aug 14$9.600.373.2%1.80%4.97%1--
$537.50Jul 24$8.700.450.8%1.63%2.46%2--
$535.00Jul 17$8.000.480.4%1.50%1.86%1.1K1.6K
$540.00Jul 24$8.000.421.3%1.50%2.79%1866
$550.00Aug 7$7.900.363.2%1.48%4.65%2--
$550.00Jul 31$7.800.353.2%1.46%4.63%546

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 7,752
Total Puts 5,535
Put/Call Ratio 0.71
Net Difference 2,217

Prior's Put/Call Breakdown

Total Calls 8,158
Total Puts 3,789
Put/Call Ratio 0.46
Net Difference 4,369

Prior 7-Day Put/Call Summary

Total Calls 38,287
Total Puts 22,976
Average Put/Call Ratio 0.67
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All