Tour v303
MA
MASTERCARD INC Class A
$519.86 -2.21%
$521.50 (+0.32%)🌙
as of 07/08 06:45 PM
(7/7 18:44) ◀
|
Wednesday, July 8, 2026 (6:45pm)
January 2026
|
▶ (7/9 18:44)
◀ 7/8 18:45 ▶

Option Volume

Detail
ℹ
Current (07/08) 9,989
Calls: 6,538 (65%)
Puts: 3,451 (35%)
Prior (07/07) 8,412
Calls: 4,362 (52%)
Puts: 4,050 (48%)
Current vs Prior +18.75%
Calls: +49.89% (Calls)
Puts: -14.79% (Puts)
Prior 7-Day Total 77,032
Calls: 47,321 (61%)
Puts: 29,711 (39%)
Prior 7-Day Average 11,004
Calls: 6,760 (61%)
Puts: 4,244 (39%)
Current vs Prior 7-Day Avg -9.23%
Calls: -3.29%
Puts: -18.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $12.79M
Calls: $10.09M (79%)
Puts: $2.70M (21%)
Prior (07/07) $7.40M
Calls: $4.39M (59%)
Puts: $3.01M (41%)
Current vs Prior +72.81%
Calls: +129.97%
Puts: -10.45%
Prior 7-Day Total $75.75M
Calls: $55.87M (74%)
Puts: $19.88M (26%)
Prior 7-Day Average $10.82M
Calls: $7.98M (74%)
Puts: $2.84M (26%)
Current vs Prior 7-Day Avg +18.19%
Calls: +26.45%
Puts: -5.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.53
Prior (07/07) 0.93
Current vs Prior -43.15%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -21.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 61,323
Calls: 34,694 (57%)
Puts: 26,629 (43%)
Prior (07/07) 69,989
Calls: 38,180 (55%)
Puts: 31,809 (45%)
Current vs Prior -12.38%
Prior 7-Day Total 452,381
Calls: 236,248 (52%)
Puts: 216,133 (48%)
Prior 7-Day Average 64,625
Calls: 33,749 (52%)
Puts: 30,876 (48%)
Current vs Prior 7-Day Avg -5.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.05% | 3.40%3.40% | 8.27%
Prior 2.28% | 4.03%4.03% | 8.03%
Current vs Prior -9.99% | -15.66%-15.66% | +2.98%
Prior 7-Day Avg 2.27% | 3.76%4.02% | 7.92%
Current vs 7-Day Avg -9.82% | -9.71%-15.54% | +4.47%
Prior 7-Day Eod 2.28% | 4.03%-- | --
Current vs 7-Day Eod -9.99% | -15.66%-- | --
Sentiment BULLISHBULLISH

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 30.15% | 24.63%
Calls: 33.19% | 21.23%
Puts: 27.11% | 28.02%
Current vs 7-Day Avg -8.61% | -4.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($10.09M) vs puts ($2.70M). Elevated premium activity with dollar volume up 73% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 43% - sentiment shifting bullish.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 8.4%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1797.70104.20$100.956.4%150.95--
$435.00Jul 1783.5089.20$86.356.6%50.93--
$420.00Jul 1097.40104.20$100.806.7%51.00--
$425.00Jul 1792.4099.00$95.706.9%50.99--
$425.00Jul 1092.4099.20$95.807.1%451.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2110.7011.70$11.208.9%20.32153
$580.00Jul 2457.0062.50$59.759.2%20.93--
$570.00Jul 3148.6053.40$51.009.4%120.86--
$600.00Aug 776.9084.60$80.759.5%20.90--
$490.00Aug 217.708.50$8.109.9%190.25242

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 170.300.35$0.3215.6%120.03406

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1097.40104.20$100.806.7%51.00--
$425.00Jul 1092.4099.20$95.807.1%451.00--
$445.00Jul 1072.8078.90$75.858.0%101.00--
$450.00Jul 1066.8073.90$70.3510.1%51.00--
$425.00Jul 1792.4099.00$95.706.9%50.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 2457.0062.50$59.759.2%20.93--
$540.00Jul 1018.7024.20$21.4525.6%20.9320
$585.00Jul 3162.0068.60$65.3010.1%20.92--
$600.00Aug 776.9084.60$80.759.5%20.90--
$595.00Jul 3171.8079.60$75.7010.3%20.90--

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 7.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Jul 100.302.75$1.53160.1%1.1K0.2412
$542.50Jul 100.002.75$1.38199.3%7740.14786
$525.00Jul 175.607.60$6.6030.3%3770.42448
$500.00Aug 2131.9035.50$33.7010.7%3510.68401
$600.00Jul 100.000.05$0.03166.7%1990.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 245.807.80$6.8029.4%9070.36892
$515.00Jul 175.506.60$6.0518.2%3180.40280
$470.00Aug 213.804.40$4.1014.6%1290.15245
$520.00Jul 177.708.90$8.3014.5%1220.49221
$485.00Jul 170.805.00$2.90144.8%880.15431

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 104.9%, max 451.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$585.00Jul 10Aug 21117.1%27.8%321.4%12--
$465.00Jul 10Aug 21122.0%29.3%317.0%1465
$590.00Jul 10Aug 21129.8%31.2%315.8%312
$605.00Jul 10Jul 31144.8%35.1%312.1%6--
$610.00Jul 10Aug 7154.1%40.4%281.8%62
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Jul 10Aug 7183.0%33.2%451.1%19146
$435.00Jul 10Aug 7174.3%32.4%438.4%4665
$440.00Jul 10Aug 21167.4%32.7%412.5%536
$470.00Jul 10Aug 21113.3%29.0%290.2%133245
$420.00Jul 10Aug 21131.9%35.2%274.4%3194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 207.33, avg 8.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$595.00$600.00Aug 21$0.13$4.87$0.1337.46$595.13
$570.00$610.00Aug 7$1.08$38.92$1.0836.04$571.08
$560.00$565.00Aug 21$0.15$4.85$0.1532.33$560.15
$560.00$570.00Jul 24$0.48$9.52$0.4819.83$560.48
$550.00$555.00Jul 17$0.25$4.75$0.2519.00$550.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$425.00Jul 17$0.12$24.88$0.12207.33$449.88
$470.00$460.00Jul 24$0.10$9.90$0.1099.00$469.90
$460.00$450.00Jul 24$0.13$9.87$0.1375.92$459.87
$450.00$440.00Aug 21$0.13$9.87$0.1375.92$449.87
$440.00$435.00Jul 10$0.10$4.90$0.1049.00$439.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 65.67, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$465.00Jul 10$14.55$14.55$0.4532.33$464.55
$470.00$475.00Jul 10$4.80$4.80$0.2024.00$474.80
$430.00$440.00Jul 10$9.55$9.55$0.4521.22$439.55
$435.00$450.00Aug 14$14.00$14.00$1.0014.00$449.00
$465.00$470.00Jul 10$4.65$4.65$0.3513.29$469.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$565.00$555.00Jul 31$9.85$9.85$0.1565.67$555.15
$585.00$570.00Jul 31$14.30$14.30$0.7020.43$570.70
$590.00$550.00Aug 7$36.15$36.15$3.859.39$553.85
$580.00$535.00Jul 24$40.20$40.20$4.808.38$539.80
$530.00$527.50Jul 10$2.20$2.20$0.307.33$527.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.93, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$575.00Jul 10Jul 17$0.0856.4%29.3%
$420.00Jul 10Jul 17$0.15131.9%84.9%
$570.00Jul 17Jul 24$0.1548.3%37.5%
$430.00Jul 10Jul 17$0.20183.0%63.1%
$555.00Jul 10Jul 17$0.2055.0%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Jul 10Jul 17$0.0599.0%51.6%
$450.00Jul 17Jul 24$0.1043.6%34.3%
$455.00Jul 10Jul 17$0.1384.0%42.8%
$440.00Jul 10Aug 7$0.15167.4%42.8%
$460.00Jul 17Jul 24$0.2537.1%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 1.62% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Jul 10$2.98$5.45$8.43$514.07$530.931.62%
$517.50Jul 10$5.80$3.78$9.58$507.92$527.081.84%
$520.00Jul 10$4.80$4.85$9.65$510.35$529.651.86%
$515.00Jul 10$8.05$2.50$10.55$504.45$525.552.03%
$527.50Jul 10$1.53$9.25$10.78$516.72$538.282.07%
$525.00Jul 10$3.28$7.90$11.18$513.82$536.182.15%
$512.50Jul 10$9.05$2.40$11.45$501.05$523.952.20%
$530.00Jul 10$1.05$11.45$12.50$517.50$542.502.40%
$510.00Jul 10$11.30$1.75$13.05$496.95$523.052.51%
$532.50Jul 10$1.63$12.75$14.38$518.12$546.882.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.58% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$527.50$507.50Jul 10$1.53$1.50$3.03$504.47$530.53
$532.50$507.50Jul 10$1.63$1.50$3.13$504.37$535.63
$527.50$510.00Jul 10$1.53$1.75$3.28$506.72$530.78
$532.50$510.00Jul 10$1.63$1.75$3.38$506.62$535.88
$537.50$507.50Jul 10$1.95$1.50$3.45$504.05$540.95
$537.50$510.00Jul 10$1.95$1.75$3.70$506.30$541.20
$527.50$512.50Jul 10$1.53$2.40$3.93$508.57$531.43
$527.50$515.00Jul 10$1.53$2.50$4.03$510.97$531.53
$532.50$512.50Jul 10$1.63$2.40$4.03$508.47$536.53
$532.50$515.00Jul 10$1.63$2.50$4.13$510.87$536.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 49.00, avg credit $4.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
435/440470/475Jul 10$4.90$0.1049.00$435.10$474.90
435/440450/465Jul 10$14.65$0.3541.86$425.35$464.65
495/500515/520Jul 31$4.85$0.1532.33$495.15$519.85
490/495505/510Aug 21$4.80$0.2024.00$490.20$509.80
435/440465/470Jul 10$4.75$0.2519.00$435.25$469.75
500/505550/555Jul 31$4.75$0.2519.00$500.25$554.75
425/430478/480Jul 10$4.67$0.3314.15$425.33$482.17
425/450460/490Jul 17$28.02$1.9814.15$421.98$488.02
485/495505/520Aug 7$13.95$1.0513.29$481.05$518.95
455/460495/500Aug 21$4.65$0.3513.29$455.35$499.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$535.00$540.00$545.00Aug 21$0.05$4.9599.00
$420.00$425.00$430.00Jul 17$0.10$4.9049.00
$545.00$550.00$555.00Aug 21$0.10$4.9049.00
$505.00$510.00$515.00Aug 21$0.15$4.8532.33
$520.00$525.00$530.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$465.00$480.00Aug 7$0.25$14.7559.00
$430.00$435.00$440.00Jul 10$0.10$4.9049.00
$530.00$535.00$540.00Jul 17$0.15$4.8532.33
$510.00$512.50$515.00Jul 17$0.10$2.4024.00
$515.00$520.00$525.00Aug 21$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-1.32, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$610.001:2Aug 7-$1.32$38.68
$460.00$490.001:2Jul 17-$5.00$25.00
$582.50$600.001:2Jul 17-$0.62$16.88
$500.00$515.001:2Jul 24-$1.15$13.85
$560.00$575.001:2Aug 14-$2.71$12.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Aug 14-$3.70$26.30
$440.00$420.001:2Aug 21-$0.19$19.81
$465.00$450.001:2Aug 14-$0.10$14.90
$480.00$465.001:2Aug 7-$0.60$14.40
$490.00$475.001:2Jul 24-$1.92$13.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 3.90%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Aug 21$20.300.520.0%3.90%3.93%19339
$525.00Aug 21$17.800.481.0%3.42%4.41%37217
$520.00Aug 7$15.500.510.0%2.98%3.01%8157
$530.00Aug 21$15.500.441.9%2.98%4.93%4286
$535.00Aug 21$13.400.412.9%2.58%5.49%10--
$520.00Jul 31$13.100.510.0%2.52%2.55%2832
$540.00Aug 21$11.400.373.9%2.19%6.07%181.3K
$525.00Jul 31$10.400.451.0%2.00%2.99%439
$520.00Jul 24$9.900.500.0%1.90%1.93%1--
$545.00Aug 21$9.200.334.8%1.77%6.61%3164

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 6,538
Total Puts 3,451
Put/Call Ratio 0.53
Net Difference 3,087

Prior's Put/Call Breakdown

Total Calls 4,362
Total Puts 4,050
Put/Call Ratio 0.93
Net Difference 312

Prior 7-Day Put/Call Summary

Total Calls 47,321
Total Puts 29,711
Average Put/Call Ratio 0.68
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