Tour v308
MA
MASTERCARD INC Class A
$523.20 +0.81%
$522.57 (-0.12%)🌙
as of 07/09 06:44 PM
(7/8 18:45) ◀
|
Thursday, July 9, 2026 (6:44pm)
January 2026
|
▶ (7/10 18:45)
◀ 7/9 18:44 ▶

Option Volume

Detail
ℹ
Current (07/09) 6,676
Calls: 3,023 (45%)
Puts: 3,653 (55%)
Prior (07/08) 9,989
Calls: 6,538 (65%)
Puts: 3,451 (35%)
Current vs Prior -33.17%
Calls: -53.76% (Calls)
Puts: +5.85% (Puts)
Prior 7-Day Total 78,632
Calls: 49,171 (63%)
Puts: 29,461 (37%)
Prior 7-Day Average 11,233
Calls: 7,024 (63%)
Puts: 4,208 (37%)
Current vs Prior 7-Day Avg -40.57%
Calls: -56.96%
Puts: -13.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $6.92M
Calls: $3.97M (57%)
Puts: $2.95M (43%)
Prior (07/08) $12.79M
Calls: $10.09M (79%)
Puts: $2.70M (21%)
Current vs Prior -45.86%
Calls: -60.65%
Puts: +9.48%
Prior 7-Day Total $81.80M
Calls: $61.79M (76%)
Puts: $20.01M (24%)
Prior 7-Day Average $11.69M
Calls: $8.83M (76%)
Puts: $2.86M (24%)
Current vs Prior 7-Day Avg -40.74%
Calls: -55.01%
Puts: +3.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.21
Prior (07/08) 0.53
Current vs Prior +128.93%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +89.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 54,484
Calls: 30,173 (55%)
Puts: 24,311 (45%)
Prior (07/08) 61,323
Calls: 34,694 (57%)
Puts: 26,629 (43%)
Current vs Prior -11.15%
Prior 7-Day Total 451,754
Calls: 240,853 (53%)
Puts: 210,901 (47%)
Prior 7-Day Average 64,536
Calls: 34,407 (53%)
Puts: 30,128 (47%)
Current vs Prior 7-Day Avg -15.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.49% | 3.28%3.28% | 8.03%
Prior 2.05% | 3.40%3.40% | 8.27%
Current vs Prior -27.23% | -3.45%-3.45% | -2.95%
Prior 7-Day Avg 2.19% | 3.68%3.81% | 8.04%
Current vs 7-Day Avg -31.99% | -10.96%-14.00% | -0.10%
Prior 7-Day Eod 2.05% | 3.40%-- | --
Current vs 7-Day Eod -27.23% | -3.45%-- | --
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 27.55% | 23.50%
Calls: 31.58% | 19.21%
Puts: 23.53% | 27.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 129% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 9.4%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 1465.7071.90$68.809.0%180.901
$595.00Aug 1469.9076.60$73.259.1%360.911
$600.00Aug 1474.1081.50$77.809.5%120.921
$595.00Jul 2469.2076.30$72.759.8%20.96--

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 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1011.2016.20$13.7036.5%10.95--
$505.00Jul 1015.8020.20$18.0024.4%90.9410
$485.00Jul 2437.3043.20$40.2514.7%20.9027
$465.00Aug 1458.4065.20$61.8011.0%20.90--
$482.50Jul 1036.3044.70$40.5020.7%50.885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 2469.2076.30$72.759.8%20.96--
$570.00Jul 2445.1050.50$47.8011.3%20.931
$555.00Jul 1730.2035.20$32.7015.3%20.928
$600.00Aug 1474.1081.50$77.809.5%120.921
$595.00Aug 1469.9076.60$73.259.1%360.911

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 4.7K, top 483)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 173.805.40$4.6034.8%4830.36635
$535.00Jul 172.453.70$3.0840.6%1490.271.5K
$517.50Jul 179.7013.00$11.3529.1%1350.627
$610.00Jul 170.004.30$2.15200.0%1080.0992
$550.00Jul 100.001.90$0.95200.0%560.10255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Jul 171.653.30$2.4766.8%3700.2177
$525.00Jul 177.909.70$8.8020.5%2430.54286
$522.50Jul 176.508.50$7.5026.7%2210.486
$450.00Jul 170.050.50$0.28160.7%1130.021.8K
$485.00Jul 170.501.25$0.8885.2%980.07445

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 106.9%, max 560.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$605.00Jul 10Aug 7207.9%31.5%560.3%74
$580.00Jul 10Aug 21162.3%26.6%509.0%10179
$570.00Jul 10Aug 21142.5%27.9%410.6%46133
$595.00Jul 10Jul 31190.2%40.5%369.6%35
$560.00Jul 10Aug 21121.6%26.5%359.3%1377
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$485.00Jul 10Aug 21132.1%28.9%357.4%10--
$492.50Jul 10Jul 17112.7%28.0%303.0%1252
$450.00Jul 10Aug 21109.0%32.3%237.6%501.9K
$440.00Jul 10Jul 17245.0%83.6%193.0%640
$455.00Jul 17Aug 2171.5%30.6%133.2%3662

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 66.57, avg 6.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$565.00$590.00Jul 24$0.37$24.63$0.3766.57$565.37
$575.00$595.00Jul 31$0.60$19.40$0.6032.33$575.60
$532.50$535.00Jul 10$0.10$2.40$0.1024.00$532.60
$570.00$572.50Jul 17$0.10$2.40$0.1024.00$570.10
$555.00$560.00Jul 17$0.23$4.77$0.2320.74$555.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$465.00Jul 24$0.10$4.90$0.1049.00$469.90
$475.00$470.00Jul 24$0.15$4.85$0.1532.33$474.85
$490.00$475.00Jul 24$0.75$14.25$0.7519.00$489.25
$470.00$460.00Aug 7$0.50$9.50$0.5019.00$469.50
$490.00$487.50Jul 17$0.15$2.35$0.1515.67$489.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 99.00, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$465.00$470.00Aug 14$4.55$4.55$0.4510.11$469.55
$500.00$507.50Jul 17$6.75$6.75$0.759.00$506.75
$485.00$500.00Jul 24$13.50$13.50$1.509.00$498.50
$510.00$517.50Jul 10$6.60$6.60$0.907.33$516.60
$505.00$510.00Jul 10$4.30$4.30$0.706.14$509.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$560.00Jul 24$9.90$9.90$0.1099.00$560.10
$557.50$552.50Jul 24$4.75$4.75$0.2519.00$552.75
$590.00$575.00Aug 14$14.15$14.15$0.8516.65$575.85
$532.50$530.00Jul 10$2.35$2.35$0.1515.67$530.15
$560.00$555.00Jul 31$4.70$4.70$0.3015.67$555.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.70, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 10Jul 17$0.1077.7%27.1%
$555.00Jul 10Jul 17$0.2077.9%28.3%
$595.00Jul 10Jul 31$0.25190.2%40.5%
$565.00Jul 17Jul 24$0.4231.8%26.4%
$585.00Aug 7Aug 21$0.8730.2%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 10Jul 17$0.25109.0%50.1%
$470.00Jul 17Jul 24$0.3540.8%33.3%
$475.00Jul 17Jul 24$0.6734.3%31.8%
$547.50Jul 17Jul 24$0.7026.3%25.0%
$490.00Jul 17Jul 24$0.7532.3%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.15% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$525.00Jul 10$1.93$4.10$6.03$518.97$531.031.15%
$522.50Jul 10$3.70$3.38$7.08$515.42$529.581.35%
$527.50Jul 10$1.08$6.00$7.08$520.42$534.581.35%
$520.00Jul 10$5.15$1.95$7.10$512.90$527.101.36%
$517.50Jul 10$7.10$1.38$8.48$509.02$525.981.62%
$530.00Jul 10$0.73$7.90$8.63$521.37$538.631.65%
$532.50Jul 10$0.45$10.25$10.70$521.80$543.202.05%
$510.00Jul 10$13.70$0.30$14.00$496.00$524.002.68%
$525.00Jul 17$6.70$8.80$15.50$509.50$540.502.96%
$520.00Jul 17$9.30$6.30$15.60$504.40$535.602.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$512.50Jul 10$0.73$0.75$1.48$511.02$531.48
$530.00$515.00Jul 10$0.73$0.98$1.71$513.29$531.71
$527.50$512.50Jul 10$1.08$0.75$1.83$510.67$529.33
$527.50$515.00Jul 10$1.08$0.98$2.06$512.94$529.56
$530.00$517.50Jul 10$0.73$1.38$2.11$515.39$532.11
$527.50$517.50Jul 10$1.08$1.38$2.46$515.04$529.96
$525.00$512.50Jul 10$1.93$0.75$2.68$509.82$527.68
$530.00$520.00Jul 10$0.73$1.95$2.68$517.32$532.68
$560.00$512.50Jul 10$2.15$0.75$2.90$509.60$562.90
$562.50$512.50Jul 10$2.15$0.75$2.90$509.60$565.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 75.92, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
455/465475/485Aug 21$9.87$0.1375.92$455.13$484.87
475/480485/490Aug 21$4.82$0.1826.78$475.18$489.82
445/448530/532Jul 10$2.40$0.1024.00$445.10$532.40
450/452530/532Jul 10$2.40$0.1024.00$450.10$532.40
510/512518/520Jul 10$2.40$0.1024.00$510.10$519.90
475/480500/508Jul 17$7.15$0.3520.43$472.85$507.15
492/495500/508Jul 17$7.12$0.3818.74$487.88$507.12
495/498500/508Jul 17$7.05$0.4515.67$490.45$507.05
495/498518/520Jul 17$2.35$0.1515.67$495.15$519.85
500/502518/520Jul 17$2.35$0.1515.67$500.15$519.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$532.50$535.00$537.50Jul 10$0.05$2.4549.00
$570.00$572.50$575.00Jul 17$0.05$2.4549.00
$530.00$535.00$540.00Aug 21$0.10$4.9049.00
$555.00$575.00$595.00Jul 31$0.43$19.5745.51
$527.50$530.00$532.50Jul 10$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Jul 24$0.05$4.9599.00
$450.00$455.00$460.00Jul 24$0.06$4.9482.33
$527.50$530.00$532.50Jul 17$0.05$2.4549.00
$590.00$595.00$600.00Aug 14$0.10$4.9049.00
$455.00$460.00$465.00Jul 17$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-1.65, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$505.001:2Aug 14-$1.65$33.35
$565.00$590.001:2Jul 24-$0.21$24.79
$555.00$580.001:2Aug 14-$0.31$24.69
$575.00$595.001:2Jul 31-$1.80$18.20
$555.00$575.001:2Jul 31-$1.97$18.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$452.501:2Jul 10-$2.15$30.35
$500.00$480.001:2Aug 7-$0.16$19.84
$485.00$465.001:2Jul 31-$0.52$19.48
$490.00$475.001:2Jul 24-$0.20$14.80
$515.00$500.001:2Aug 7-$1.50$13.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.36%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Aug 21$17.600.500.3%3.36%3.71%8205
$530.00Aug 21$15.700.461.3%3.00%4.30%1--
$525.00Aug 14$14.900.500.3%2.85%3.19%3812
$525.00Aug 7$13.400.480.3%2.56%2.91%20--
$535.00Aug 21$13.000.422.3%2.48%4.74%2100
$530.00Aug 14$12.500.451.3%2.39%3.69%163
$540.00Aug 21$11.500.393.2%2.20%5.41%171.3K
$530.00Aug 7$11.000.441.3%2.10%3.40%252
$525.00Jul 31$10.600.480.3%2.03%2.37%21--
$535.00Aug 14$10.400.412.3%1.99%4.24%195

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 3,023
Total Puts 3,653
Put/Call Ratio 1.21
Net Difference -630

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 49,171
Total Puts 29,461
Average Put/Call Ratio 0.64
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