MA - Options Database

MASTERCARD INC Class A

$526.74 +0.68%

$526.06 (-0.13%)🌙

as of 07/10 06:45 PM

(7/9 18:44) ◀

Friday, July 10, 2026 (6:45pm)

▶ (7/13 18:44)

◀ 7/10 18:45 ▶

Option Volume

Detail

ℹ

Current (07/10) 6,307

Calls: 2,711 (43%)

Puts: 3,596 (57%)

Prior (07/09) 6,676

Calls: 3,023 (45%)

Puts: 3,653 (55%)

Current vs Prior -5.53%

Calls: -10.32% (Calls)

Puts: -1.56% (Puts)

Prior 7-Day Total 73,459

Calls: 44,912 (61%)

Puts: 28,547 (39%)

Prior 7-Day Average 10,494

Calls: 6,416 (61%)

Puts: 4,078 (39%)

Current vs Prior 7-Day Avg -39.90%

Calls: -57.75%

Puts: -11.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $5.30M

Calls: $3.87M (73%)

Puts: $1.44M (27%)

Prior (07/09) $6.92M

Calls: $3.97M (57%)

Puts: $2.95M (43%)

Current vs Prior -23.40%

Calls: -2.56%

Puts: -51.41%

Prior 7-Day Total $78.65M

Calls: $57.98M (74%)

Puts: $20.67M (26%)

Prior 7-Day Average $11.24M

Calls: $8.28M (74%)

Puts: $2.95M (26%)

Current vs Prior 7-Day Avg -52.79%

Calls: -53.29%

Puts: -51.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.33

Prior (07/09) 1.21

Current vs Prior +9.77%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +83.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 61,833

Calls: 33,423 (54%)

Puts: 28,410 (46%)

Prior (07/09) 54,484

Calls: 30,173 (55%)

Puts: 24,311 (45%)

Current vs Prior +13.49%

Prior 7-Day Total 442,238

Calls: 238,806 (54%)

Puts: 203,432 (46%)

Prior 7-Day Average 63,176

Calls: 34,115 (54%)

Puts: 29,061 (46%)

Current vs Prior 7-Day Avg -2.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.67% | 2.71%2.71% | 7.62%

Prior 1.49% | 3.28%3.28% | 8.03%

Current vs Prior +82.10% | +19.02%-17.18% | -5.05%

Prior 7-Day Avg 2.08% | 3.61%3.68% | 8.03%

Current vs 7-Day Avg +30.69% | +8.11%-26.19% | -5.12%

Prior 7-Day Eod 1.49% | 3.28%-- | --

Current vs 7-Day Eod +82.10% | +19.02%-- | --

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 73% call dollar volume ($3.87M). Bearish P/C ratio of 1.33 indicates protective 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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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

🎯

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 6 of results (avg 8.7%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	57.80	62.20	$60.00	7.3%	1	0.88	37
$530.00	Aug 21	17.80	19.40	$18.60	8.6%	2	0.48	284
$445.00	Jul 10	77.20	84.60	$80.90	9.1%	2	1.00	--
$500.00	Jul 17	26.70	29.30	$28.00	9.3%	1	0.97	--
$447.50	Jul 10	74.70	82.00	$78.35	9.3%	2	0.93	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 21	19.10	20.80	$19.95	8.5%	12	0.52	15

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. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 10	77.20	84.60	$80.90	9.1%	2	1.00	--
$512.50	Jul 10	9.70	15.40	$12.55	45.4%	22	1.00	15
$525.00	Jul 10	0.45	1.80	$1.13	119.5%	100	1.00	185
$480.00	Jul 17	42.50	48.10	$45.30	12.4%	1	1.00	63
$500.00	Jul 17	26.70	29.30	$28.00	9.3%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 17	22.40	27.30	$24.85	19.7%	1	0.90	31
$547.50	Jul 17	19.80	24.90	$22.35	22.8%	1	0.89	--
$545.00	Jul 17	17.60	22.60	$20.10	24.9%	2	0.88	--
$530.00	Jul 10	2.15	7.90	$5.03	114.3%	10	0.85	27
$527.50	Jul 10	0.65	4.10	$2.38	145.0%	2	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 4.8K, top 402)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 17	2.50	4.00	$3.25	46.2%	260	0.30	1.6K
$525.00	Jul 10	0.45	1.80	$1.13	119.5%	100	1.00	185
$525.00	Jul 17	6.10	7.80	$6.95	24.5%	87	0.53	734
$530.00	Jul 10	0.00	0.70	$0.35	200.0%	74	0.16	97
$555.00	Jul 31	3.30	5.00	$4.15	41.0%	70	0.21	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Jul 17	2.40	3.20	$2.80	28.6%	402	0.26	558
$525.00	Jul 10	0.00	0.60	$0.30	200.0%	304	0.37	390
$490.00	Jul 17	0.20	0.35	$0.28	53.6%	269	0.03	393
$465.00	Jul 17	0.05	0.80	$0.43	174.4%	268	0.03	403
$470.00	Jul 17	0.00	1.30	$0.65	200.0%	230	0.04	808

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 1301.9%, max 4631.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Jul 10	Aug 21	1344.9%	28.4%	4631.7%	31	15
$470.00	Jul 10	Aug 21	1167.1%	30.1%	3777.9%	3	37
$580.00	Jul 10	Aug 21	1039.6%	27.6%	3669.0%	9	182
$610.00	Jul 10	Jul 31	1402.3%	39.2%	3479.5%	12	8
$575.00	Jul 10	Aug 21	974.2%	27.3%	3463.6%	4	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 10	Aug 14	1414.6%	32.3%	4275.4%	2	123
$460.00	Jul 10	Aug 21	1332.2%	31.3%	4154.9%	6	425
$430.00	Jul 10	Jul 24	1829.4%	46.0%	3873.1%	9	160
$470.00	Jul 10	Aug 21	1167.1%	30.1%	3777.9%	4	--
$440.00	Jul 10	Jul 17	1662.7%	68.6%	2324.7%	9	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 65.67, avg 6.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$570.00	Jul 17	$0.15	$9.85	$0.15	65.67	$560.15
$565.00	$610.00	Jul 31	$1.50	$43.50	$1.50	29.00	$566.50
$537.50	$540.00	Jul 10	$0.10	$2.40	$0.10	24.00	$537.60
$532.50	$535.00	Jul 10	$0.18	$2.32	$0.18	12.89	$532.68
$595.00	$600.00	Aug 21	$0.37	$4.63	$0.37	12.51	$595.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$475.00	Jul 31	$0.13	$4.87	$0.13	37.46	$479.87
$455.00	$450.00	Aug 14	$0.13	$4.87	$0.13	37.46	$454.87
$462.50	$455.00	Jul 24	$0.20	$7.30	$0.20	36.50	$462.30
$475.00	$465.00	Jul 24	$0.28	$9.72	$0.28	34.71	$474.72
$490.00	$485.00	Jul 31	$0.17	$4.83	$0.17	28.41	$489.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 9.00, avg 0.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$472.50	$480.00	Jul 10	$6.65	$6.65	$0.85	7.82	$479.15
$480.00	$500.00	Jul 17	$17.30	$17.30	$2.70	6.41	$497.30
$500.00	$510.00	Jul 24	$8.50	$8.50	$1.50	5.67	$508.50
$510.00	$512.50	Jul 10	$2.10	$2.10	$0.40	5.25	$512.10
$470.00	$500.00	Aug 21	$24.30	$24.30	$5.70	4.26	$494.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$547.50	$545.00	Jul 17	$2.25	$2.25	$0.25	9.00	$545.25
$545.00	$540.00	Jul 17	$4.25	$4.25	$0.75	5.67	$540.75
$470.00	$467.50	Jul 10	$2.12	$2.12	$0.38	5.58	$467.88
$527.50	$525.00	Jul 10	$2.08	$2.08	$0.42	4.95	$525.42
$540.00	$537.50	Jul 17	$2.05	$2.05	$0.45	4.56	$537.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.74, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$595.00	Jul 24	Aug 21	$0.17	48.4%	28.4%
$500.00	Jul 17	Jul 24	$0.45	25.7%	26.2%
$542.50	Jul 10	Jul 17	$0.53	353.3%	22.6%
$560.00	Jul 17	Jul 24	$0.77	25.7%	24.6%
$540.00	Jul 10	Jul 17	$1.65	159.0%	22.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 17	Jul 24	$0.38	35.4%	28.8%
$465.00	Jul 10	Jul 17	$0.40	602.2%	48.3%
$450.00	Jul 17	Aug 7	$0.50	57.8%	33.1%
$425.00	Jul 17	Aug 14	$0.62	61.2%	37.1%
$507.50	Jul 10	Jul 17	$0.78	349.0%	24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 0.27% of stock, avg 5.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Jul 10	$1.13	$0.30	$1.43	$523.57	$526.43	0.27%
$527.50	Jul 10	$0.28	$2.38	$2.66	$524.84	$530.16	0.50%
$522.50	Jul 10	$4.00	$0.83	$4.83	$517.67	$527.33	0.92%
$530.00	Jul 10	$0.35	$5.03	$5.38	$524.62	$535.38	1.02%
$520.00	Jul 10	$5.20	$0.93	$6.13	$513.87	$526.13	1.16%
$517.50	Jul 10	$7.70	$0.80	$8.50	$509.00	$526.00	1.61%
$532.50	Jul 10	$0.98	$7.55	$8.53	$523.97	$541.03	1.62%
$515.00	Jul 10	$9.65	$0.98	$10.63	$504.37	$525.63	2.02%
$512.50	Jul 10	$12.55	$0.18	$12.73	$499.77	$525.23	2.42%
$525.00	Jul 17	$6.95	$6.05	$13.00	$512.00	$538.00	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.11% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$525.00	Jul 10	$0.28	$0.30	$0.58	$524.42	$528.08
$530.00	$525.00	Jul 10	$0.35	$0.30	$0.65	$524.35	$530.65
$527.50	$522.50	Jul 10	$0.28	$0.83	$1.11	$521.39	$528.61
$527.50	$517.50	Jul 10	$0.28	$0.80	$1.08	$516.42	$528.58
$535.00	$525.00	Jul 10	$0.80	$0.30	$1.10	$523.90	$536.10
$530.00	$522.50	Jul 10	$0.35	$0.83	$1.18	$521.32	$531.18
$530.00	$517.50	Jul 10	$0.35	$0.80	$1.15	$516.35	$531.15
$527.50	$520.00	Jul 10	$0.28	$0.93	$1.21	$518.79	$528.71
$532.50	$525.00	Jul 10	$0.98	$0.30	$1.28	$523.72	$533.78
$530.00	$520.00	Jul 10	$0.35	$0.93	$1.28	$518.72	$531.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 32.33, avg credit $3.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
495/500	510/515	Aug 21	$4.85	$0.15	32.33	$495.15	$514.85
495/500	530/535	Aug 21	$4.80	$0.20	24.00	$495.20	$534.80
510/515	518/522	Jul 24	$4.75	$0.25	19.00	$510.25	$522.25
450/455	480/500	Jul 17	$18.97	$1.03	18.42	$436.03	$498.97
510/512	515/518	Jul 17	$2.35	$0.15	15.67	$510.15	$517.35
510/512	520/522	Jul 17	$2.35	$0.15	15.67	$510.15	$522.35
470/472	480/500	Jul 17	$18.60	$1.40	13.29	$453.90	$498.60
465/470	515/525	Jul 31	$9.15	$0.85	10.76	$460.85	$524.15
480/485	515/525	Jul 31	$9.13	$0.87	10.49	$475.87	$524.13
500/505	515/525	Jul 31	$9.10	$0.90	10.11	$495.90	$524.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$527.50	$530.00	Jul 17	$0.05	$2.45	49.00
$545.00	$550.00	$555.00	Jul 31	$0.10	$4.90	49.00
$570.00	$575.00	$580.00	Aug 21	$0.10	$4.90	49.00
$537.50	$540.00	$542.50	Jul 17	$0.07	$2.43	34.71
$527.50	$530.00	$532.50	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Aug 21	$0.05	$4.95	99.00
$495.00	$500.00	$505.00	Jul 31	$0.15	$4.85	32.33
$460.00	$465.00	$470.00	Jul 17	$0.17	$4.83	28.41
$492.50	$495.00	$497.50	Jul 17	$0.10	$2.40	24.00
$470.00	$475.00	$480.00	Jul 31	$0.24	$4.76	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-3.45, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$595.00	1:2	Jul 24	-$3.45	$31.55
$530.00	$550.00	1:2	Aug 14	-$0.45	$19.55
$470.00	$500.00	1:2	Aug 21	-$11.40	$18.60
$555.00	$572.50	1:2	Jul 10	-$2.15	$15.35
$580.00	$595.00	1:2	Aug 21	-$1.09	$13.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Jul 10	-$2.15	$27.85
$455.00	$430.00	1:2	Jul 24	-$0.10	$24.90
$525.00	$505.00	1:2	Aug 14	-$2.95	$17.05
$540.00	$525.00	1:2	Jul 24	-$0.45	$14.55
$490.00	$475.00	1:2	Aug 14	-$2.53	$12.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.38%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Aug 21	$17.80	0.48	0.6%	3.38%	4.00%	2	284
$535.00	Aug 21	$13.60	0.44	1.6%	2.58%	4.15%	5	101
$530.00	Aug 14	$13.40	0.47	0.6%	2.54%	3.16%	2	8
$540.00	Aug 21	$12.50	0.40	2.5%	2.37%	4.89%	1	1.3K
$530.00	Aug 7	$11.70	0.46	0.6%	2.22%	2.84%	6	53
$545.00	Aug 21	$9.70	0.36	3.5%	1.84%	5.31%	1	--
$550.00	Aug 21	$9.30	0.33	4.4%	1.77%	6.18%	14	524
$535.00	Jul 31	$9.00	0.41	1.6%	1.71%	3.28%	1	--
$555.00	Aug 21	$7.60	0.29	5.4%	1.44%	6.81%	7	171
$530.00	Jul 24	$6.30	0.43	0.6%	1.20%	1.81%	1	--

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 2,711

Total Puts 3,596

Put/Call Ratio 1.33

Net Difference -885

Prior's Put/Call Breakdown

Total Calls 3,023

Total Puts 3,653

Put/Call Ratio 1.21

Net Difference -630

Prior 7-Day Put/Call Summary

Total Calls 44,912

Total Puts 28,547

Average Put/Call Ratio 0.72

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