MA - Options Database

MASTERCARD INC Class A

$538.02 +0.06%

$537.85 (-0.03%)🌙

as of 07/14 07:08 PM

(7/13 18:44) ◀

Tuesday, July 14, 2026 (7:08pm)

▶ (7/15 18:50)

◀ 7/14 19:08 ▶

Option Volume

Detail

ℹ

Current (07/14) 8,243

Calls: 6,008 (73%)

Puts: 2,235 (27%)

Prior (07/13) 11,276

Calls: 6,328 (56%)

Puts: 4,948 (44%)

Current vs Prior -26.90%

Calls: -5.06% (Calls)

Puts: -54.83% (Puts)

Prior 7-Day Total 67,894

Calls: 38,872 (57%)

Puts: 29,022 (43%)

Prior 7-Day Average 9,699

Calls: 5,553 (57%)

Puts: 4,146 (43%)

Current vs Prior 7-Day Avg -15.01%

Calls: +8.19%

Puts: -46.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $9.85M

Calls: $8.34M (85%)

Puts: $1.51M (15%)

Prior (07/13) $8.46M

Calls: $6.52M (77%)

Puts: $1.94M (23%)

Current vs Prior +16.46%

Calls: +28.04%

Puts: -22.43%

Prior 7-Day Total $68.49M

Calls: $50.77M (74%)

Puts: $17.72M (26%)

Prior 7-Day Average $9.78M

Calls: $7.25M (74%)

Puts: $2.53M (26%)

Current vs Prior 7-Day Avg +0.68%

Calls: +15.06%

Puts: -40.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.37

Prior (07/13) 0.78

Current vs Prior -52.42%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -56.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 59,890

Calls: 33,327 (56%)

Puts: 26,563 (44%)

Prior (07/13) 62,057

Calls: 36,586 (59%)

Puts: 25,471 (41%)

Current vs Prior -3.49%

Prior 7-Day Total 443,666

Calls: 245,821 (55%)

Puts: 197,845 (45%)

Prior 7-Day Average 63,380

Calls: 35,117 (55%)

Puts: 28,263 (45%)

Current vs Prior 7-Day Avg -5.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.17% | 3.48%2.17% | 7.68%

Prior 2.51% | 3.80%2.51% | 7.89%

Current vs Prior -13.38% | -8.61%-13.39% | -2.65%

Prior 7-Day Avg 2.37% | 3.82%3.32% | 7.94%

Current vs 7-Day Avg -8.28% | -9.07%-34.56% | -3.33%

Prior 7-Day Eod 2.51% | 3.80%2.51% | 7.89%

Current vs 7-Day Eod -13.38% | -8.61%-13.39% | -2.65%

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 85% of dollar volume in calls ($8.34M) vs puts ($1.51M). Extreme bullish P/C ratio of 0.37 - heavy call buying (6,008 calls vs 2,235 puts). P/C ratio dropping 52% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

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 12 of results (avg 8.3%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	44.00	46.80	$45.40	6.2%	6	0.80	565
$490.00	Jul 17	46.70	50.30	$48.50	7.4%	2	0.95	--
$455.00	Aug 28	83.30	90.20	$86.75	8.0%	2	0.92	--
$490.00	Aug 21	51.90	56.30	$54.10	8.1%	1	0.85	95
$490.00	Jul 31	48.80	53.20	$51.00	8.6%	2	0.91	26

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 21	14.20	15.20	$14.70	6.8%	1	0.41	--
$605.00	Aug 28	64.60	70.10	$67.35	8.2%	2	0.87	--
$525.00	Aug 21	12.20	13.30	$12.75	8.6%	3	0.37	--
$520.00	Aug 21	10.50	11.60	$11.05	10.0%	16	0.33	148

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 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	36.60	40.90	$38.75	11.1%	22	0.99	1.3K
$505.00	Jul 17	31.10	35.30	$33.20	12.7%	1	0.98	--
$490.00	Jul 24	47.00	52.10	$49.55	10.3%	1	0.97	--
$495.00	Jul 24	42.10	46.70	$44.40	10.4%	1	0.96	--
$510.00	Jul 17	26.80	30.10	$28.45	11.6%	17	0.96	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	20.00	23.80	$21.90	17.4%	4	0.99	12
$565.00	Jul 17	24.30	30.20	$27.25	21.7%	2	0.99	1
$590.00	Jul 31	49.00	55.60	$52.30	12.6%	2	0.93	--
$605.00	Aug 28	64.60	70.10	$67.35	8.2%	2	0.87	--
$545.00	Jul 17	7.70	10.30	$9.00	28.9%	170	0.69	99

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 5.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 21	18.10	20.50	$19.30	12.4%	1.0K	0.50	1.3K
$547.50	Jul 17	1.45	2.45	$1.95	51.3%	1.0K	0.26	1.0K
$560.00	Jul 24	1.55	2.35	$1.95	41.0%	316	0.17	39
$535.00	Jul 24	10.20	11.30	$10.75	10.2%	212	0.57	338
$550.00	Aug 14	11.20	14.90	$13.05	28.4%	211	0.42	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Jul 17	7.70	10.30	$9.00	28.9%	170	0.69	99
$450.00	Jul 17	0.00	0.05	$0.03	166.7%	123	0.00	1.8K
$530.00	Jul 17	1.60	2.50	$2.05	43.9%	101	0.25	456
$460.00	Aug 21	1.05	1.70	$1.38	47.1%	99	0.06	300
$465.00	Aug 21	1.40	1.85	$1.63	27.6%	58	0.07	295

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 62.9%, max 373.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$620.00	Jul 17	Aug 21	112.3%	28.5%	294.0%	109	61
$495.00	Jul 17	Aug 21	80.3%	28.8%	178.6%	7	305
$490.00	Jul 17	Aug 21	66.3%	29.0%	128.8%	3	95
$585.00	Jul 17	Aug 21	54.1%	28.0%	93.2%	8	84
$580.00	Jul 17	Aug 21	47.9%	27.6%	73.7%	12	926

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 17	Aug 21	162.0%	34.2%	373.3%	43	324
$455.00	Jul 17	Aug 21	92.2%	32.0%	187.9%	10	671
$495.00	Jul 17	Aug 21	80.3%	28.8%	178.6%	18	677
$445.00	Jul 17	Aug 21	85.7%	33.2%	157.9%	8	384
$480.00	Jul 17	Aug 21	68.4%	29.7%	130.4%	38	902

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 165.67, avg 7.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$575.00	$600.00	Jul 31	$0.15	$24.85	$0.15	165.67	$575.15
$595.00	$615.00	Jul 17	$0.42	$19.58	$0.42	46.62	$595.42
$585.00	$640.00	Aug 7	$2.13	$52.87	$2.13	24.82	$587.13
$565.00	$567.50	Jul 17	$0.10	$2.40	$0.10	24.00	$565.10
$572.50	$575.00	Jul 17	$0.15	$2.35	$0.15	15.67	$572.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$455.00	Aug 14	$0.75	$24.25	$0.75	32.33	$479.25
$445.00	$440.00	Aug 21	$0.15	$4.85	$0.15	32.33	$444.85
$480.00	$475.00	Aug 21	$0.18	$4.82	$0.18	26.78	$479.82
$517.50	$515.00	Jul 17	$0.10	$2.40	$0.10	24.00	$517.40
$500.00	$495.00	Jul 24	$0.22	$4.78	$0.22	21.73	$499.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 24.00, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$515.00	$520.00	Jul 17	$4.80	$4.80	$0.20	24.00	$519.80
$505.00	$510.00	Jul 17	$4.75	$4.75	$0.25	19.00	$509.75
$495.00	$507.50	Jul 24	$11.85	$11.85	$0.65	18.23	$506.85
$520.00	$522.50	Jul 17	$2.30	$2.30	$0.20	11.50	$522.30
$507.50	$510.00	Jul 24	$2.30	$2.30	$0.20	11.50	$509.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$545.00	Jul 17	$12.90	$12.90	$2.10	6.14	$547.10
$495.00	$492.50	Jul 17	$2.10	$2.10	$0.40	5.25	$492.90
$590.00	$540.00	Jul 31	$37.45	$37.45	$12.55	2.98	$552.55
$605.00	$540.00	Aug 28	$47.15	$47.15	$17.85	2.64	$557.85
$542.50	$540.00	Jul 17	$1.75	$1.75	$0.75	2.33	$540.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.49, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 17	Jul 24	$0.17	47.9%	28.2%
$495.00	Jul 17	Jul 24	$0.45	80.3%	28.7%
$600.00	Jul 31	Aug 14	$0.53	37.2%	29.1%
$575.00	Jul 17	Jul 24	$0.55	33.9%	26.1%
$570.00	Jul 17	Jul 24	$0.88	33.6%	26.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Jul 17	Jul 24	$0.28	41.8%	29.4%
$460.00	Jul 24	Aug 21	$0.36	58.4%	31.7%
$475.00	Jul 17	Jul 24	$0.45	69.7%	44.9%
$500.00	Jul 17	Jul 24	$0.50	38.9%	28.5%
$505.00	Jul 17	Jul 24	$0.62	37.5%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.91% of stock, avg 5.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Jul 17	$4.60	$5.65	$10.25	$529.75	$550.25	1.91%
$537.50	Jul 17	$6.05	$4.45	$10.50	$527.00	$548.00	1.95%
$535.00	Jul 17	$7.45	$3.45	$10.90	$524.10	$545.90	2.03%
$542.50	Jul 17	$3.75	$7.40	$11.15	$531.35	$553.65	2.07%
$545.00	Jul 17	$2.68	$9.00	$11.68	$533.32	$556.68	2.17%
$532.50	Jul 17	$9.35	$2.63	$11.98	$520.52	$544.48	2.23%
$530.00	Jul 17	$10.60	$2.05	$12.65	$517.35	$542.65	2.35%
$527.50	Jul 17	$12.60	$1.58	$14.18	$513.32	$541.68	2.64%
$525.00	Jul 17	$14.75	$1.23	$15.98	$509.02	$540.98	2.97%
$540.00	Jul 24	$8.10	$9.30	$17.40	$522.60	$557.40	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.60% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$550.00	$527.50	Jul 17	$1.65	$1.58	$3.23	$524.27	$553.23
$547.50	$527.50	Jul 17	$1.95	$1.58	$3.53	$523.97	$551.03
$550.00	$530.00	Jul 17	$1.65	$2.05	$3.70	$526.30	$553.70
$547.50	$530.00	Jul 17	$1.95	$2.05	$4.00	$526.00	$551.50
$545.00	$527.50	Jul 17	$2.68	$1.58	$4.26	$523.24	$549.26
$550.00	$532.50	Jul 17	$1.65	$2.63	$4.28	$528.22	$554.28
$547.50	$532.50	Jul 17	$1.95	$2.63	$4.58	$527.92	$552.08
$545.00	$530.00	Jul 17	$2.68	$2.05	$4.73	$525.27	$549.73
$550.00	$535.00	Jul 17	$1.65	$3.45	$5.10	$529.90	$555.10
$542.50	$527.50	Jul 17	$3.75	$1.58	$5.33	$522.17	$547.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 28.41, avg credit $4.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
485/488	510/515	Jul 17	$4.83	$0.17	28.41	$482.67	$514.83
450/455	490/495	Jul 17	$4.82	$0.18	26.78	$450.18	$494.82
525/528	532/535	Jul 24	$2.40	$0.10	24.00	$525.10	$534.90
528/530	535/538	Jul 24	$2.40	$0.10	24.00	$527.60	$537.40
465/480	490/510	Jul 31	$19.07	$0.93	20.51	$460.93	$509.07
505/510	515/520	Jul 24	$4.75	$0.25	19.00	$505.25	$519.75
490/495	510/515	Aug 21	$4.75	$0.25	19.00	$490.25	$514.75
508/510	522/525	Jul 17	$2.35	$0.15	15.67	$507.65	$524.85
528/530	538/540	Jul 24	$2.35	$0.15	15.67	$527.65	$539.85
505/508	510/515	Jul 31	$4.70	$0.30	15.67	$502.80	$514.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$537.50	$540.00	Jul 24	$0.05	$2.45	49.00
$535.00	$540.00	$545.00	Aug 21	$0.10	$4.90	49.00
$565.00	$570.00	$575.00	Jul 24	$0.12	$4.88	40.67
$520.00	$522.50	$525.00	Jul 17	$0.10	$2.40	24.00
$510.00	$515.00	$520.00	Jul 24	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 21	$0.05	$4.95	99.00
$500.00	$505.00	$510.00	Aug 21	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 21	$0.07	$4.93	70.43
$485.00	$490.00	$495.00	Aug 21	$0.08	$4.92	61.50
$512.50	$515.00	$517.50	Jul 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-7.25, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$500.00	1:2	Aug 28	-$7.25	$37.75
$580.00	$605.00	1:2	Jul 24	-$1.40	$23.60
$575.00	$600.00	1:2	Jul 31	-$1.65	$23.35
$595.00	$615.00	1:2	Jul 17	-$0.36	$19.64
$605.00	$620.00	1:2	Aug 21	-$0.42	$14.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$455.00	1:2	Aug 14	-$0.33	$24.67
$475.00	$455.00	1:2	Jul 17	-$0.35	$19.65
$520.00	$500.00	1:2	Aug 28	-$1.15	$18.85
$540.00	$520.00	1:2	Aug 14	-$1.95	$18.05
$540.00	$520.00	1:2	Aug 28	-$3.30	$16.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.36%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Aug 21	$18.10	0.50	0.4%	3.36%	3.73%	1.0K	1.3K
$540.00	Aug 14	$15.70	0.51	0.4%	2.92%	3.29%	1	--
$545.00	Aug 21	$15.70	0.46	1.3%	2.92%	4.22%	11	168
$550.00	Aug 28	$14.30	0.44	2.2%	2.66%	4.88%	1	--
$550.00	Aug 21	$14.00	0.42	2.2%	2.60%	4.83%	20	529
$555.00	Aug 28	$12.50	0.41	3.2%	2.32%	5.48%	1	--
$540.00	Jul 31	$12.00	0.49	0.4%	2.23%	2.60%	14	194
$555.00	Aug 21	$11.80	0.38	3.2%	2.19%	5.35%	1	--
$545.00	Aug 7	$11.40	0.44	1.3%	2.12%	3.42%	3	28
$550.00	Aug 14	$11.20	0.42	2.2%	2.08%	4.31%	211	25

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 6,008

Total Puts 2,235

Put/Call Ratio 0.37

Net Difference 3,773

Prior's Put/Call Breakdown

Total Calls 6,328

Total Puts 4,948

Put/Call Ratio 0.78

Net Difference 1,380

Prior 7-Day Put/Call Summary

Total Calls 38,872

Total Puts 29,022

Average Put/Call Ratio 0.85

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