MA - Options Database

MASTERCARD INC Class A

$537.70 +2.08%

$537.14 (-0.10%)🌙

as of 07/13 06:44 PM

(7/10 18:45) ◀

Monday, July 13, 2026 (6:44pm)

▶ (7/14 19:08)

◀ 7/13 18:44 ▶

Option Volume

Detail

ℹ

Current (07/13) 11,276

Calls: 6,328 (56%)

Puts: 4,948 (44%)

Prior (07/10) 6,307

Calls: 2,711 (43%)

Puts: 3,596 (57%)

Current vs Prior +78.79%

Calls: +133.42% (Calls)

Puts: +37.60% (Puts)

Prior 7-Day Total 71,446

Calls: 42,941 (60%)

Puts: 28,505 (40%)

Prior 7-Day Average 10,206

Calls: 6,134 (60%)

Puts: 4,072 (40%)

Current vs Prior 7-Day Avg +10.48%

Calls: +3.16%

Puts: +21.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $8.46M

Calls: $6.52M (77%)

Puts: $1.94M (23%)

Prior (07/10) $5.30M

Calls: $3.87M (73%)

Puts: $1.44M (27%)

Current vs Prior +59.44%

Calls: +68.42%

Puts: +35.24%

Prior 7-Day Total $76.44M

Calls: $57.45M (75%)

Puts: $18.99M (25%)

Prior 7-Day Average $10.92M

Calls: $8.21M (75%)

Puts: $2.71M (25%)

Current vs Prior 7-Day Avg -22.54%

Calls: -20.59%

Puts: -28.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.78

Prior (07/10) 1.33

Current vs Prior -41.05%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -2.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 62,057

Calls: 36,586 (59%)

Puts: 25,471 (41%)

Prior (07/10) 61,833

Calls: 33,423 (54%)

Puts: 28,410 (46%)

Current vs Prior +0.36%

Prior 7-Day Total 451,791

Calls: 248,726 (55%)

Puts: 203,065 (45%)

Prior 7-Day Average 64,541

Calls: 35,532 (55%)

Puts: 29,009 (45%)

Current vs Prior 7-Day Avg -3.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.51% | 3.80%2.51% | 7.89%

Prior 2.71% | 3.90%2.71% | 7.62%

Current vs Prior -7.52% | -2.52%-7.52% | +3.45%

Prior 7-Day Avg 2.21% | 3.70%3.49% | 7.95%

Current vs 7-Day Avg +13.65% | +2.90%-27.97% | -0.83%

Prior 7-Day Eod 2.71% | 3.90%2.71% | 7.62%

Current vs 7-Day Eod -7.52% | -2.52%-7.52% | +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

Strong bullish conviction with 77% of dollar volume in calls ($6.52M) vs puts ($1.94M). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 79% vs prior. P/C ratio dropping 41% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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

🎯

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 3 of results (avg 8.6%, best 8.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 21	14.30	15.50	$14.90	8.1%	33	0.41	522
$505.00	Aug 21	40.10	43.60	$41.85	8.4%	4	0.77	152
$460.00	Jul 17	74.00	81.20	$77.60	9.3%	1	1.00	--

PUTS (0)

No puts meet the criteria

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. 65 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	74.00	81.20	$77.60	9.3%	1	1.00	--
$500.00	Jul 17	35.90	41.00	$38.45	13.3%	15	0.96	1.3K
$490.00	Jul 24	46.00	51.10	$48.55	10.5%	1	0.96	--
$495.00	Jul 24	41.00	46.10	$43.55	11.7%	1	0.95	--
$505.00	Jul 17	30.80	34.70	$32.75	11.9%	9	0.95	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 31	59.40	66.60	$63.00	11.4%	2	0.92	--
$595.00	Jul 31	54.60	61.80	$58.20	12.4%	2	0.88	1
$555.00	Jul 17	16.70	20.40	$18.55	19.9%	1	0.86	--
$580.00	Aug 14	43.60	48.40	$46.00	10.4%	12	0.80	1
$570.00	Aug 14	34.50	41.30	$37.90	17.9%	8	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 9.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Jul 17	1.75	3.10	$2.42	55.8%	1.0K	0.26	2
$580.00	Aug 21	5.30	6.90	$6.10	26.2%	737	0.22	158
$545.00	Jul 17	3.20	3.90	$3.55	19.7%	622	0.33	302
$530.00	Jul 17	9.30	12.60	$10.95	30.1%	599	0.69	1.1K
$600.00	Aug 21	2.00	3.80	$2.90	62.1%	405	0.12	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 17	1.00	2.25	$1.63	76.7%	1.0K	0.20	443
$515.00	Jul 17	0.35	1.10	$0.73	102.7%	637	0.09	894
$522.50	Jul 17	1.15	2.25	$1.70	64.7%	614	0.18	226
$475.00	Aug 21	2.10	3.10	$2.60	38.5%	341	0.10	182
$485.00	Jul 17	0.05	2.05	$1.05	190.5%	129	0.06	515

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 53.1%, max 207.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$630.00	Jul 17	Aug 21	89.5%	29.1%	207.1%	15	49
$490.00	Jul 17	Aug 21	73.6%	28.8%	156.0%	2	95
$495.00	Jul 17	Aug 21	68.2%	28.1%	142.2%	8	118
$595.00	Jul 17	Aug 21	61.3%	27.8%	120.2%	12	26
$605.00	Jul 17	Aug 21	59.7%	28.4%	110.2%	14	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 17	Aug 21	84.6%	30.4%	178.6%	18	294
$490.00	Jul 17	Aug 21	73.6%	28.8%	156.0%	15	646
$487.50	Jul 17	Jul 24	76.6%	31.1%	146.4%	13	28
$495.00	Jul 17	Aug 21	68.2%	28.1%	142.2%	74	637
$485.00	Jul 17	Aug 21	66.4%	28.6%	132.0%	148	665

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 61.50, avg 7.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$610.00	$635.00	Aug 14	$0.40	$24.60	$0.40	61.50	$610.40
$605.00	$610.00	Aug 21	$0.10	$4.90	$0.10	49.00	$605.10
$630.00	$635.00	Aug 7	$0.12	$4.88	$0.12	40.67	$630.12
$605.00	$610.00	Jul 17	$0.13	$4.87	$0.13	37.46	$605.13
$570.00	$600.00	Jul 24	$0.82	$29.18	$0.82	35.59	$570.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$475.00	Jul 31	$0.25	$14.75	$0.25	59.00	$489.75
$475.00	$465.00	Aug 7	$0.23	$9.77	$0.23	42.48	$474.77
$505.00	$500.00	Jul 24	$0.14	$4.86	$0.14	34.71	$504.86
$510.00	$505.00	Aug 7	$0.20	$4.80	$0.20	24.00	$509.80
$475.00	$470.00	Aug 21	$0.20	$4.80	$0.20	24.00	$474.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 79.00, avg 1.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$485.00	Jul 17	$19.75	$19.75	$0.25	79.00	$484.75
$495.00	$500.00	Jul 17	$4.85	$4.85	$0.15	32.33	$499.85
$495.00	$505.00	Jul 24	$9.60	$9.60	$0.40	24.00	$504.60
$505.00	$510.00	Jul 24	$4.75	$4.75	$0.25	19.00	$509.75
$505.00	$510.00	Aug 21	$4.70	$4.70	$0.30	15.67	$509.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$600.00	$595.00	Jul 31	$4.80	$4.80	$0.20	24.00	$595.20
$595.00	$545.00	Jul 31	$40.80	$40.80	$9.20	4.43	$554.20
$580.00	$570.00	Aug 14	$8.10	$8.10	$1.90	4.26	$571.90
$472.50	$470.00	Jul 17	$2.02	$2.02	$0.48	4.21	$470.48
$545.00	$542.50	Jul 17	$2.00	$2.00	$0.50	4.00	$543.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.47, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Jul 17	Jul 24	$0.15	50.0%	33.2%
$495.00	Jul 17	Jul 24	$0.25	68.2%	30.7%
$635.00	Aug 7	Aug 14	$0.79	32.8%	34.7%
$570.00	Jul 17	Jul 24	$0.87	32.0%	26.6%
$490.00	Jul 17	Jul 24	$1.00	73.6%	33.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 17	Jul 31	$0.35	84.6%	42.2%
$475.00	Jul 17	Jul 24	$0.35	59.0%	40.8%
$500.00	Jul 17	Jul 24	$0.53	39.9%	28.7%
$505.00	Jul 17	Jul 24	$0.62	36.3%	26.6%
$497.50	Jul 17	Jul 24	$0.65	42.7%	31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.25% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Jul 17	$6.10	$6.00	$12.10	$525.40	$549.60	2.25%
$535.00	Jul 17	$7.30	$4.95	$12.25	$522.75	$547.25	2.28%
$540.00	Jul 17	$5.10	$7.40	$12.50	$527.50	$552.50	2.32%
$542.50	Jul 17	$3.95	$8.80	$12.75	$529.75	$555.25	2.37%
$532.50	Jul 17	$9.10	$3.90	$13.00	$519.50	$545.50	2.42%
$530.00	Jul 17	$10.95	$3.10	$14.05	$515.95	$544.05	2.61%
$545.00	Jul 17	$3.55	$10.80	$14.35	$530.65	$559.35	2.67%
$525.00	Jul 17	$14.30	$1.63	$15.93	$509.07	$540.93	2.96%
$522.50	Jul 17	$16.50	$1.70	$18.20	$504.30	$540.70	3.38%
$542.50	Jul 24	$7.20	$11.90	$19.10	$523.40	$561.60	3.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.77% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$550.00	$527.50	Jul 17	$1.98	$2.15	$4.13	$523.37	$554.13
$547.50	$527.50	Jul 17	$2.42	$2.15	$4.57	$522.93	$552.07
$550.00	$530.00	Jul 17	$1.98	$3.10	$5.08	$524.92	$555.08
$547.50	$530.00	Jul 17	$2.42	$3.10	$5.52	$524.48	$553.02
$545.00	$527.50	Jul 17	$3.55	$2.15	$5.70	$521.80	$550.70
$550.00	$532.50	Jul 17	$1.98	$3.90	$5.88	$526.62	$555.88
$542.50	$527.50	Jul 17	$3.95	$2.15	$6.10	$521.40	$548.60
$547.50	$532.50	Jul 17	$2.42	$3.90	$6.32	$526.18	$553.82
$545.00	$530.00	Jul 17	$3.55	$3.10	$6.65	$523.35	$551.65
$550.00	$535.00	Jul 17	$1.98	$4.95	$6.93	$528.07	$556.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 99.00, avg credit $3.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
488/490	495/505	Jul 24	$9.90	$0.10	99.00	$480.10	$504.90
475/480	490/495	Aug 21	$4.90	$0.10	49.00	$475.10	$494.90
500/505	530/535	Aug 7	$4.87	$0.13	37.46	$500.13	$534.87
525/530	535/540	Jul 31	$4.85	$0.15	32.33	$525.15	$539.85
520/525	535/540	Aug 7	$4.85	$0.15	32.33	$520.15	$539.85
515/520	535/540	Jul 31	$4.80	$0.20	24.00	$515.20	$539.80
465/470	495/500	Aug 21	$4.80	$0.20	24.00	$465.20	$499.80
480/485	530/535	Aug 7	$4.75	$0.25	19.00	$480.25	$534.75
520/525	540/545	Aug 7	$4.75	$0.25	19.00	$520.25	$544.75
515/520	525/530	Jul 24	$4.72	$0.28	16.86	$515.28	$529.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$550.00	$555.00	Aug 21	$0.05	$4.95	99.00
$565.00	$570.00	$575.00	Aug 21	$0.05	$4.95	99.00
$530.00	$532.50	$535.00	Jul 17	$0.05	$2.45	49.00
$537.50	$540.00	$542.50	Jul 24	$0.05	$2.45	49.00
$535.00	$540.00	$545.00	Aug 7	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 24	$0.10	$4.90	49.00
$490.00	$492.50	$495.00	Jul 24	$0.05	$2.45	49.00
$497.50	$500.00	$502.50	Jul 17	$0.06	$2.44	40.67
$502.50	$505.00	$507.50	Jul 17	$0.06	$2.44	40.67
$510.00	$515.00	$520.00	Jul 24	$0.14	$4.86	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.30, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$530.00	1:2	Aug 14	-$0.30	$29.70
$610.00	$640.00	1:2	Jul 31	-$2.85	$27.15
$575.00	$600.00	1:2	Aug 7	-$0.27	$24.73
$610.00	$635.00	1:2	Aug 14	-$0.87	$24.13
$560.00	$575.00	1:2	Aug 14	-$2.11	$12.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$545.00	$525.00	1:2	Aug 7	-$2.95	$17.05
$465.00	$445.00	1:2	Jul 31	-$3.35	$16.65
$560.00	$540.00	1:2	Aug 14	-$6.50	$13.50
$490.00	$475.00	1:2	Jul 31	-$2.35	$12.65
$545.00	$530.00	1:2	Jul 31	-$5.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.12%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Aug 21	$16.80	0.49	0.4%	3.12%	3.55%	16	1.3K
$545.00	Aug 21	$16.20	0.45	1.4%	3.01%	4.37%	7	169
$550.00	Aug 21	$14.30	0.41	2.3%	2.66%	4.95%	33	522
$540.00	Aug 7	$13.00	0.48	0.4%	2.42%	2.85%	3	20
$555.00	Aug 21	$11.60	0.38	3.2%	2.16%	5.37%	2	172
$550.00	Aug 14	$11.00	0.41	2.3%	2.05%	4.33%	7	18
$545.00	Aug 7	$10.50	0.43	1.4%	1.95%	3.31%	1	29
$540.00	Jul 31	$10.30	0.48	0.4%	1.92%	2.34%	22	190
$542.50	Jul 31	$9.30	0.45	0.9%	1.73%	2.62%	19	--
$545.00	Jul 31	$9.00	0.43	1.4%	1.67%	3.03%	3	--

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 6,328

Total Puts 4,948

Put/Call Ratio 0.78

Net Difference 1,380

Prior's Put/Call Breakdown

Total Calls 2,711

Total Puts 3,596

Put/Call Ratio 1.33

Net Difference -885

Prior 7-Day Put/Call Summary

Total Calls 42,941

Total Puts 28,505

Average Put/Call Ratio 0.80

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...

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