MA - Options Database

MASTERCARD INC Class A

$531.62 -0.28%

$530.74 (-0.17%)🌙

as of 07/07 06:44 PM

(7/6 18:41) ◀

Tuesday, July 7, 2026 (6:44pm)

▶ (7/8 18:45)

◀ 7/7 18:44 ▶

Option Volume

Detail

ℹ

Current (07/07) 8,412

Calls: 4,362 (52%)

Puts: 4,050 (48%)

Prior (07/06) 13,287

Calls: 7,752 (58%)

Puts: 5,535 (42%)

Current vs Prior -36.69%

Calls: -43.73% (Calls)

Puts: -26.83% (Puts)

Prior 7-Day Total 74,550

Calls: 46,039 (62%)

Puts: 28,511 (38%)

Prior 7-Day Average 10,650

Calls: 6,577 (62%)

Puts: 4,073 (38%)

Current vs Prior 7-Day Avg -21.01%

Calls: -33.68%

Puts: -0.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $7.40M

Calls: $4.39M (59%)

Puts: $3.01M (41%)

Prior (07/06) $14.32M

Calls: $10.75M (75%)

Puts: $3.57M (25%)

Current vs Prior -48.32%

Calls: -59.17%

Puts: -15.69%

Prior 7-Day Total $73.88M

Calls: $54.57M (74%)

Puts: $19.30M (26%)

Prior 7-Day Average $10.55M

Calls: $7.80M (74%)

Puts: $2.76M (26%)

Current vs Prior 7-Day Avg -29.87%

Calls: -43.71%

Puts: +9.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.93

Prior (07/06) 0.71

Current vs Prior +30.04%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +37.59%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 69,989

Calls: 38,180 (55%)

Puts: 31,809 (45%)

Prior (07/06) 63,137

Calls: 33,355 (53%)

Puts: 29,782 (47%)

Current vs Prior +10.85%

Prior 7-Day Total 438,478

Calls: 225,088 (51%)

Puts: 213,390 (49%)

Prior 7-Day Average 62,639

Calls: 32,155 (51%)

Puts: 30,484 (49%)

Current vs Prior 7-Day Avg +11.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.28% | 4.03%4.03% | 8.03%

Prior 2.65% | 4.01%4.01% | 7.80%

Current vs Prior -14.25% | +0.28%+0.28% | +2.93%

Prior 7-Day Avg 2.18% | 3.66%4.01% | 7.80%

Current vs 7-Day Avg +4.42% | +9.85%+0.28% | +2.93%

Prior 7-Day Eod 2.65% | 4.01%-- | --

Current vs 7-Day Eod -14.25% | +0.28%-- | --

Sentiment BULLISHBEARISH

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 35.54% | 26.03%

Calls: 31.78% | 25.36%

Puts: 39.30% | 26.69%

Current vs 7-Day Avg -22.48% | -9.71%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 30% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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

📈 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 10 of results (avg 7.7%, best 5.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 7	53.80	58.10	$55.95	7.7%	1	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Aug 21	20.50	21.60	$21.05	5.2%	5	0.51	14
$505.00	Aug 21	9.00	9.60	$9.30	6.5%	69	0.28	86
$510.00	Aug 21	10.40	11.10	$10.75	6.5%	4	0.32	132
$585.00	Aug 21	54.20	58.20	$56.20	7.1%	9	0.83	3
$500.00	Aug 21	7.70	8.30	$8.00	7.5%	40	0.25	165

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. 70 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Jul 10	22.20	27.00	$24.60	19.5%	2	0.97	64
$505.00	Jul 10	25.60	29.50	$27.55	14.2%	1	0.96	22
$485.00	Jul 17	44.90	50.80	$47.85	12.3%	3	0.95	--
$510.00	Jul 10	19.90	24.60	$22.25	21.1%	7	0.93	30
$460.00	Aug 14	70.30	77.90	$74.10	10.3%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 24	65.50	71.50	$68.50	8.8%	4	0.95	--
$590.00	Aug 7	57.00	62.50	$59.75	9.2%	2	0.88	--
$585.00	Aug 7	52.30	58.60	$55.45	11.4%	2	0.86	--
$590.00	Aug 14	57.30	64.20	$60.75	11.4%	2	0.85	--
$585.00	Aug 21	54.20	58.20	$56.20	7.1%	9	0.83	3

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 6.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Jul 10	0.95	1.95	$1.45	69.0%	1.0K	0.18	947
$542.50	Jul 10	1.25	2.40	$1.83	62.8%	789	0.22	32
$550.00	Jul 17	2.50	3.10	$2.80	21.4%	250	0.22	903
$550.00	Aug 21	11.70	13.60	$12.65	15.0%	219	0.38	338
$540.00	Jul 17	5.00	5.60	$5.30	11.3%	114	0.35	810

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 24	8.30	9.70	$9.00	15.6%	392	0.42	24
$465.00	Jul 10	0.00	0.05	$0.03	166.7%	243	0.00	105
$535.00	Jul 10	6.10	9.30	$7.70	41.6%	188	0.61	26
$525.00	Jul 10	2.00	3.90	$2.95	64.4%	155	0.33	312
$515.00	Jul 10	0.70	1.60	$1.15	78.3%	87	0.14	95

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 72.5%, max 381.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Jul 10	Aug 21	97.0%	28.9%	236.2%	5	--
$580.00	Jul 10	Aug 21	81.0%	26.2%	208.7%	16	145
$590.00	Jul 10	Jul 24	91.8%	31.2%	194.1%	14	--
$585.00	Jul 10	Jul 17	80.6%	31.2%	158.5%	3	--
$635.00	Jul 10	Aug 21	70.7%	29.2%	142.0%	30	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 10	Aug 21	148.0%	30.7%	381.8%	21	177
$435.00	Jul 10	Aug 21	152.5%	31.9%	378.1%	21	45
$455.00	Jul 10	Aug 21	91.1%	30.3%	200.4%	6	120
$450.00	Jul 10	Aug 21	90.5%	31.6%	186.7%	11	1.9K
$460.00	Jul 10	Aug 21	81.1%	30.7%	164.2%	18	296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 59.61, avg 6.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$565.00	Jul 10	$0.13	$4.87	$0.13	37.46	$560.13
$580.00	$590.00	Jul 24	$0.27	$9.73	$0.27	36.04	$580.27
$580.00	$585.00	Jul 17	$0.15	$4.85	$0.15	32.33	$580.15
$580.00	$595.00	Aug 21	$0.87	$14.13	$0.87	16.24	$580.87
$547.50	$550.00	Jul 10	$0.15	$2.35	$0.15	15.67	$547.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$450.00	Jul 24	$0.33	$19.67	$0.33	59.61	$469.67
$465.00	$460.00	Aug 21	$0.10	$4.90	$0.10	49.00	$464.90
$500.00	$495.00	Jul 10	$0.12	$4.88	$0.12	40.67	$499.88
$440.00	$435.00	Jul 10	$0.15	$4.85	$0.15	32.33	$439.85
$460.00	$450.00	Jul 17	$0.32	$9.68	$0.32	30.25	$459.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 59.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$500.00	Jul 17	$14.75	$14.75	$0.25	59.00	$499.75
$507.50	$510.00	Jul 10	$2.35	$2.35	$0.15	15.67	$509.85
$480.00	$495.00	Aug 7	$13.85	$13.85	$1.15	12.04	$493.85
$500.00	$505.00	Jul 17	$4.25	$4.25	$0.75	5.67	$504.25
$460.00	$505.00	Aug 14	$37.90	$37.90	$7.10	5.34	$497.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$590.00	$580.00	Aug 14	$9.25	$9.25	$0.75	12.33	$580.75
$600.00	$550.00	Jul 24	$45.45	$45.45	$4.55	9.99	$554.55
$590.00	$585.00	Aug 7	$4.30	$4.30	$0.70	6.14	$585.70
$482.50	$480.00	Jul 10	$2.10	$2.10	$0.40	5.25	$480.40
$550.00	$547.50	Jul 24	$2.05	$2.05	$0.45	4.56	$547.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.06, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Jul 10	Jul 17	$0.24	47.6%	29.1%
$565.00	Jul 10	Jul 17	$0.95	36.8%	28.8%
$635.00	Jul 10	Aug 21	$0.95	70.7%	29.2%
$500.00	Jul 17	Jul 24	$1.00	29.7%	26.8%
$505.00	Jul 10	Jul 17	$1.30	37.9%	27.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Jul 10	Jul 17	$0.20	61.8%	37.8%
$460.00	Jul 10	Jul 17	$0.22	81.1%	48.1%
$470.00	Jul 10	Jul 17	$0.37	50.7%	39.7%
$485.00	Jul 10	Jul 17	$0.52	51.7%	35.1%
$465.00	Jul 10	Jul 17	$0.60	54.7%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.02% of stock, avg 5.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Jul 10	$5.90	$4.85	$10.75	$519.25	$540.75	2.02%
$527.50	Jul 10	$7.30	$3.90	$11.20	$516.30	$538.70	2.11%
$535.00	Jul 10	$3.68	$7.70	$11.38	$523.62	$546.38	2.14%
$525.00	Jul 10	$8.95	$2.95	$11.90	$513.10	$536.90	2.24%
$537.50	Jul 10	$2.78	$9.65	$12.43	$525.07	$549.93	2.34%
$522.50	Jul 10	$10.80	$2.40	$13.20	$509.30	$535.70	2.48%
$540.00	Jul 10	$2.10	$11.20	$13.30	$526.70	$553.30	2.50%
$520.00	Jul 10	$13.45	$1.48	$14.93	$505.07	$534.93	2.81%
$545.00	Jul 10	$1.45	$14.95	$16.40	$528.60	$561.40	3.08%
$517.50	Jul 10	$14.95	$1.48	$16.43	$501.07	$533.93	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.55% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$520.00	Jul 10	$1.45	$1.48	$2.93	$517.07	$547.93
$542.50	$520.00	Jul 10	$1.83	$1.48	$3.31	$516.69	$545.81
$540.00	$520.00	Jul 10	$2.10	$1.48	$3.58	$516.42	$543.58
$545.00	$522.50	Jul 10	$1.45	$2.40	$3.85	$518.65	$548.85
$537.50	$520.00	Jul 10	$2.78	$1.48	$4.26	$515.74	$541.76
$542.50	$522.50	Jul 10	$1.83	$2.40	$4.23	$518.27	$546.73
$545.00	$525.00	Jul 10	$1.45	$2.95	$4.40	$520.60	$549.40
$540.00	$522.50	Jul 10	$2.10	$2.40	$4.50	$518.00	$544.50
$555.00	$512.50	Jul 17	$2.15	$2.55	$4.70	$507.80	$559.70
$542.50	$525.00	Jul 10	$1.83	$2.95	$4.78	$520.22	$547.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 49.00, avg credit $3.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
520/525	550/555	Jul 31	$4.90	$0.10	49.00	$520.10	$554.90
495/500	535/540	Aug 7	$4.87	$0.13	37.46	$495.13	$539.87
510/515	525/530	Jul 31	$4.85	$0.15	32.33	$510.15	$529.85
505/510	520/525	Jul 24	$4.80	$0.20	24.00	$505.20	$524.80
470/475	480/495	Aug 7	$14.38	$0.62	23.19	$460.62	$494.38
510/515	540/545	Jul 31	$4.75	$0.25	19.00	$510.25	$544.75
520/525	535/540	Jul 31	$4.75	$0.25	19.00	$520.25	$539.75
520/525	545/550	Aug 7	$4.75	$0.25	19.00	$520.25	$549.75
445/448	512/515	Jul 10	$2.37	$0.13	18.23	$445.13	$514.87
508/510	512/515	Jul 17	$2.37	$0.13	18.23	$507.63	$514.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$530.00	$535.00	Jul 17	$0.05	$4.95	99.00
$515.00	$520.00	$525.00	Jul 17	$0.10	$4.90	49.00
$550.00	$555.00	$560.00	Jul 17	$0.13	$4.87	37.46
$565.00	$570.00	$575.00	Aug 7	$0.14	$4.86	34.71
$560.00	$565.00	$570.00	Jul 17	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 24	$0.08	$4.92	61.50
$450.00	$452.50	$455.00	Jul 10	$0.05	$2.45	49.00
$470.00	$472.50	$475.00	Jul 10	$0.05	$2.45	49.00
$490.00	$495.00	$500.00	Aug 21	$0.10	$4.90	49.00
$470.00	$475.00	$480.00	Jul 24	$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. 147 found (best net $-9.20, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$565.00	1:2	Aug 7	-$1.45	$13.55
$580.00	$595.00	1:2	Aug 21	-$2.86	$12.14
$505.00	$525.00	1:2	Aug 14	-$9.80	$10.20
$580.00	$590.00	1:2	Jul 24	-$0.61	$9.39
$600.00	$610.00	1:2	Jul 10	-$2.05	$7.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$555.00	1:2	Aug 21	-$9.20	$20.80
$470.00	$450.00	1:2	Jul 24	-$0.27	$19.73
$490.00	$475.00	1:2	Aug 7	-$0.54	$14.46
$505.00	$495.00	1:2	Jul 24	-$0.81	$9.19
$545.00	$530.00	1:2	Aug 7	-$8.55	$6.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.33%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Aug 21	$17.70	0.49	0.6%	3.33%	3.97%	20	98
$540.00	Aug 21	$14.90	0.45	1.6%	2.80%	4.38%	9	1.3K
$535.00	Aug 7	$13.80	0.48	0.6%	2.60%	3.23%	2	--
$535.00	Jul 31	$12.90	0.49	0.6%	2.43%	3.06%	7	31
$545.00	Aug 21	$12.70	0.41	2.5%	2.39%	4.91%	9	162
$550.00	Aug 21	$11.70	0.38	3.5%	2.20%	5.66%	219	338
$540.00	Aug 14	$11.30	0.45	1.6%	2.13%	3.70%	4	--
$540.00	Aug 7	$10.80	0.43	1.6%	2.03%	3.61%	5	18
$555.00	Aug 21	$9.40	0.34	4.4%	1.77%	6.17%	17	166
$545.00	Aug 7	$8.50	0.39	2.5%	1.60%	4.12%	2	28

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 4,362

Total Puts 4,050

Put/Call Ratio 0.93

Net Difference 312

Prior's Put/Call Breakdown

Total Calls 7,752

Total Puts 5,535

Put/Call Ratio 0.71

Net Difference 2,217

Prior 7-Day Put/Call Summary

Total Calls 46,039

Total Puts 28,511

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...

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