Tour v340
MA
MASTERCARD INC Class A
$535.21 -0.52%
$538.00 (+0.52%)🌙
as of 07/15 06:50 PM
(7/14 19:08) ◀
|
Wednesday, July 15, 2026 (6:50pm)
January 2026
|
▶ (7/16 18:43)
◀ 7/15 18:50 ▶

Option Volume

Detail
ℹ
Current (07/15) 5,344
Calls: 2,906 (54%)
Puts: 2,438 (46%)
Prior (07/14) 8,243
Calls: 6,008 (73%)
Puts: 2,235 (27%)
Current vs Prior -35.17%
Calls: -51.63% (Calls)
Puts: +9.08% (Puts)
Prior 7-Day Total 64,190
Calls: 36,722 (57%)
Puts: 27,468 (43%)
Prior 7-Day Average 9,170
Calls: 5,246 (57%)
Puts: 3,924 (43%)
Current vs Prior 7-Day Avg -41.72%
Calls: -44.61%
Puts: -37.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $7.58M
Calls: $4.93M (65%)
Puts: $2.65M (35%)
Prior (07/14) $9.85M
Calls: $8.34M (85%)
Puts: $1.51M (15%)
Current vs Prior -23.03%
Calls: -40.93%
Puts: +76.14%
Prior 7-Day Total $65.05M
Calls: $47.93M (74%)
Puts: $17.12M (26%)
Prior 7-Day Average $9.29M
Calls: $6.85M (74%)
Puts: $2.45M (26%)
Current vs Prior 7-Day Avg -18.41%
Calls: -28.01%
Puts: +8.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.84
Prior (07/14) 0.37
Current vs Prior +125.52%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +0.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 54,898
Calls: 33,993 (62%)
Puts: 20,905 (38%)
Prior (07/14) 59,890
Calls: 33,327 (56%)
Puts: 26,563 (44%)
Current vs Prior -8.34%
Prior 7-Day Total 432,713
Calls: 239,738 (55%)
Puts: 192,975 (45%)
Prior 7-Day Average 61,816
Calls: 34,248 (55%)
Puts: 27,567 (45%)
Current vs Prior 7-Day Avg -11.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.92% | 3.27%1.92% | 7.47%
Prior 2.17% | 3.48%2.17% | 7.68%
Current vs Prior -11.93% | -5.93%-11.93% | -2.64%
Prior 7-Day Avg 2.27% | 3.70%3.16% | 7.90%
Current vs 7-Day Avg -15.53% | -11.60%-39.38% | -5.43%
Prior 7-Day Eod 2.17% | 3.48%2.17% | 7.68%
Current vs 7-Day Eod -11.93% | -5.93%-11.93% | -2.64%
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

Moderately bullish flow with 65% call dollar volume ($4.93M). P/C ratio rising 126% - increased hedging/bearish positioning. Call-heavy open interest (33,993 calls vs 20,905 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 14 of results (avg 7.5%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Aug 2119.5020.60$20.055.5%1490.52111
$530.00Aug 2122.2023.50$22.855.7%50.56288
$540.00Aug 2116.5017.70$17.107.0%2070.48517
$555.00Aug 2111.0011.80$11.407.0%50.36172
$460.00Jul 1773.4079.00$76.207.3%11.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Aug 2117.2018.20$17.705.6%90.4817
$545.00Aug 2122.3023.60$22.955.7%20.56--
$530.00Aug 2115.0016.00$15.506.5%30.4426
$525.00Aug 2112.9014.00$13.458.2%10.3943
$520.00Aug 2111.0012.10$11.559.5%30.35156

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 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1773.4079.00$76.207.3%11.008
$475.00Jul 1758.0063.20$60.608.6%11.00--
$495.00Jul 1739.4045.00$42.2013.3%10.99--
$500.00Jul 1734.4038.70$36.5511.8%140.981.3K
$510.00Jul 1724.0028.50$26.2517.1%60.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Jul 3155.9062.50$59.2011.1%20.891
$545.00Jul 178.3012.00$10.1536.5%80.81146
$545.00Jul 2411.7014.60$13.1522.1%30.6866
$542.50Jul 2410.6013.80$12.2026.2%20.632
$540.00Jul 249.7010.90$10.3011.7%60.5813

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 3.7K, top 405)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$547.50Jul 242.954.00$3.4830.2%4050.2816
$540.00Aug 2116.5017.70$17.107.0%2070.48517
$580.00Aug 214.405.30$4.8518.6%1620.19562
$560.00Aug 74.407.20$5.8048.3%1530.2731
$535.00Aug 2119.5020.60$20.055.5%1490.52111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 245.105.80$5.4512.8%2290.39146
$525.00Jul 171.001.40$1.2033.3%1510.18796
$520.00Jul 316.508.50$7.5026.7%1060.3235
$530.00Jul 171.603.00$2.3060.9%1010.31433
$520.00Jul 170.301.20$0.75120.0%960.12269

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 74.4%, max 421.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$625.00Jul 17Aug 21114.8%28.3%306.2%75
$620.00Jul 17Aug 21111.5%28.6%290.2%17182
$590.00Jul 17Aug 2184.1%28.2%198.9%4369
$595.00Jul 17Aug 2885.0%28.4%198.9%362
$640.00Jul 17Aug 1486.7%31.7%173.1%5--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$465.00Jul 17Aug 28144.7%27.8%421.1%79590
$502.50Jul 17Jul 2481.7%29.2%179.8%8--
$455.00Jul 17Aug 2881.3%30.8%164.2%11--
$470.00Jul 17Aug 2866.5%26.2%153.8%22994
$450.00Jul 24Aug 2178.6%32.0%145.4%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 75.92, avg 8.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$595.00$605.00Aug 28$0.13$9.87$0.1375.92$595.13
$580.00$595.00Jul 24$0.25$14.75$0.2559.00$580.25
$580.00$640.00Aug 7$1.08$58.92$1.0854.56$581.08
$575.00$580.00Jul 17$0.10$4.90$0.1049.00$575.10
$630.00$640.00Jul 17$0.20$9.80$0.2049.00$630.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$460.00Aug 14$0.20$14.80$0.2074.00$474.80
$465.00$455.00Aug 7$0.18$9.82$0.1854.56$464.82
$495.00$485.00Jul 24$0.33$9.67$0.3329.30$494.67
$507.50$505.00Jul 24$0.10$2.40$0.1024.00$507.40
$450.00$445.00Aug 21$0.22$4.78$0.2221.73$449.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 19.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$475.00$480.00Jul 31$4.75$4.75$0.2519.00$479.75
$477.50$495.00Jul 17$16.50$16.50$1.0016.50$494.00
$500.00$505.00Jul 24$4.65$4.65$0.3513.29$504.65
$480.00$485.00Jul 31$4.55$4.55$0.4510.11$484.55
$510.00$512.50Jul 17$2.25$2.25$0.259.00$512.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$502.50$500.00Jul 17$2.10$2.10$0.405.25$500.40
$595.00$540.00Jul 31$43.20$43.20$11.803.66$551.80
$542.50$540.00Jul 24$1.90$1.90$0.603.17$540.60
$545.00$537.50Jul 17$4.85$4.85$2.651.83$540.15
$545.00$540.00Aug 21$3.00$3.00$2.001.50$542.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.43, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$625.00Jul 17Aug 21$0.30114.8%28.3%
$580.00Jul 17Jul 24$0.5042.2%30.8%
$620.00Jul 17Aug 21$0.53111.5%28.6%
$505.00Jul 17Jul 24$0.7049.0%28.2%
$590.00Jul 17Jul 31$0.9784.1%35.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$485.00Jul 17Jul 24$0.2751.9%33.3%
$475.00Aug 14Aug 21$0.4830.8%29.7%
$470.00Jul 17Jul 24$0.5266.5%46.7%
$495.00Jul 17Jul 24$0.5845.7%31.7%
$505.00Jul 17Jul 24$0.6249.0%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.66% of stock, avg 5.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$537.50Jul 17$3.60$5.30$8.90$528.60$546.401.66%
$532.50Jul 17$6.10$2.95$9.05$523.45$541.551.69%
$535.00Jul 17$4.95$4.22$9.17$525.83$544.171.71%
$530.00Jul 17$8.00$2.30$10.30$519.70$540.301.92%
$545.00Jul 17$1.20$10.15$11.35$533.65$556.352.12%
$527.50Jul 17$10.20$1.35$11.55$515.95$539.052.16%
$525.00Jul 17$12.05$1.20$13.25$511.75$538.252.48%
$522.50Jul 17$14.55$0.90$15.45$507.05$537.952.89%
$537.50Jul 24$6.95$9.00$15.95$521.55$553.452.98%
$535.00Jul 24$8.50$7.80$16.30$518.70$551.303.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.37% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$547.50$525.00Jul 17$0.77$1.20$1.97$523.03$549.47
$547.50$527.50Jul 17$0.77$1.35$2.12$525.38$549.62
$545.00$525.00Jul 17$1.20$1.20$2.40$522.60$547.40
$545.00$527.50Jul 17$1.20$1.35$2.55$524.95$547.55
$547.50$530.00Jul 17$0.77$2.30$3.07$526.93$550.57
$542.50$525.00Jul 17$2.00$1.20$3.20$521.80$545.70
$542.50$527.50Jul 17$2.00$1.35$3.35$524.15$545.85
$545.00$530.00Jul 17$1.20$2.30$3.50$526.50$548.50
$547.50$532.50Jul 17$0.77$2.95$3.72$528.78$551.22
$540.00$525.00Jul 17$2.58$1.20$3.78$521.22$543.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 49.00, avg credit $4.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
505/510525/530Aug 21$4.90$0.1049.00$505.10$529.90
500/505525/530Aug 21$4.85$0.1532.33$500.15$529.85
460/470490/500Aug 21$9.48$0.5218.23$460.52$499.48
515/518520/525Jul 24$4.73$0.2717.52$512.77$524.73
510/512530/532Jul 24$2.35$0.1515.67$510.15$532.35
495/500525/530Aug 21$4.70$0.3015.67$495.30$529.70
508/510530/532Jul 24$2.33$0.1713.71$507.67$532.33
475/480490/500Aug 21$9.25$0.7512.33$470.75$499.25
500/502505/508Jul 24$2.30$0.2011.50$500.20$507.30
520/525530/535Jul 31$4.60$0.4011.50$520.40$534.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$552.50$555.00Jul 17$0.05$2.4549.00
$547.50$550.00$552.50Jul 24$0.05$2.4549.00
$515.00$520.00$525.00Jul 24$0.15$4.8532.33
$475.00$480.00$485.00Jul 31$0.20$4.8024.00
$570.00$575.00$580.00Aug 21$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$535.00$540.00Aug 21$0.05$4.9599.00
$497.50$500.00$502.50Jul 24$0.05$2.4549.00
$505.00$510.00$515.00Aug 21$0.10$4.9049.00
$505.00$507.50$510.00Jul 17$0.07$2.4334.71
$495.00$500.00$505.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.77, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$640.001:2Aug 7-$0.77$59.23
$605.00$635.001:2Aug 28-$1.00$29.00
$500.00$525.001:2Aug 28-$9.30$15.70
$485.00$510.001:2Jul 31-$9.75$15.25
$580.00$595.001:2Jul 24-$0.03$14.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$460.001:2Jul 31-$2.53$37.47
$515.00$495.001:2Aug 28-$0.60$19.40
$495.00$480.001:2Aug 21-$0.66$14.34
$485.00$470.001:2Jul 24-$0.80$14.20
$475.00$460.001:2Aug 14-$1.45$13.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.08%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Aug 21$16.500.480.9%3.08%3.98%207517
$545.00Aug 21$14.400.441.8%2.69%4.52%22168
$540.00Aug 14$13.500.470.9%2.52%3.42%1--
$537.50Jul 31$12.200.480.4%2.28%2.71%1--
$540.00Aug 7$12.100.460.9%2.26%3.16%419
$550.00Aug 21$11.900.402.8%2.22%4.99%6--
$555.00Aug 21$11.000.363.7%2.06%5.75%5172
$540.00Jul 31$10.600.460.9%1.98%2.88%3--
$545.00Aug 7$8.900.411.8%1.66%3.49%10--
$560.00Aug 21$8.800.324.6%1.64%6.28%22629

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 2,906
Total Puts 2,438
Put/Call Ratio 0.84
Net Difference 468

Prior's Put/Call Breakdown

Total Calls 6,008
Total Puts 2,235
Put/Call Ratio 0.37
Net Difference 3,773

Prior 7-Day Put/Call Summary

Total Calls 36,722
Total Puts 27,468
Average Put/Call Ratio 0.84
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