MA - Options Database

MASTERCARD INC Class A

$551.54 +3.05%

$549.78 (-0.32%)🌙

as of 07/16 06:43 PM

(7/15 18:50) ◀

Thursday, July 16, 2026 (6:43pm)

▶ (7/17 18:53)

◀ 7/16 18:43 ▶

Option Volume

Detail

ℹ

Current (07/16) 8,601

Calls: 4,476 (52%)

Puts: 4,125 (48%)

Prior (07/15) 5,344

Calls: 2,906 (54%)

Puts: 2,438 (46%)

Current vs Prior +60.95%

Calls: +54.03% (Calls)

Puts: +69.20% (Puts)

Prior 7-Day Total 56,247

Calls: 31,876 (57%)

Puts: 24,371 (43%)

Prior 7-Day Average 8,035

Calls: 4,553 (57%)

Puts: 3,481 (43%)

Current vs Prior 7-Day Avg +7.04%

Calls: -1.71%

Puts: +18.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $8.37M

Calls: $6.56M (78%)

Puts: $1.80M (22%)

Prior (07/15) $7.58M

Calls: $4.93M (65%)

Puts: $2.65M (35%)

Current vs Prior +10.37%

Calls: +33.14%

Puts: -31.95%

Prior 7-Day Total $58.31M

Calls: $42.11M (72%)

Puts: $16.20M (28%)

Prior 7-Day Average $8.33M

Calls: $6.02M (72%)

Puts: $2.31M (28%)

Current vs Prior 7-Day Avg +0.45%

Calls: +9.09%

Puts: -22.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.92

Prior (07/15) 0.84

Current vs Prior +9.85%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +7.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 73,162

Calls: 42,791 (58%)

Puts: 30,371 (42%)

Prior (07/15) 54,898

Calls: 33,993 (62%)

Puts: 20,905 (38%)

Current vs Prior +33.27%

Prior 7-Day Total 424,474

Calls: 240,376 (57%)

Puts: 184,098 (43%)

Prior 7-Day Average 60,639

Calls: 34,339 (57%)

Puts: 26,299 (43%)

Current vs Prior 7-Day Avg +20.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.45% | 3.22%1.45% | 7.76%

Prior 1.92% | 3.27%1.92% | 7.47%

Current vs Prior -24.26% | -1.57%-24.26% | +3.83%

Prior 7-Day Avg 2.16% | 3.59%2.86% | 7.86%

Current vs 7-Day Avg -32.90% | -10.42%-49.27% | -1.22%

Prior 7-Day Eod 1.92% | 3.27%1.92% | 7.47%

Current vs 7-Day Eod -24.26% | -1.57%-24.26% | +3.83%

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 78% of dollar volume in calls ($6.56M) vs puts ($1.80M). Above-average activity with volume up 61% vs prior. Rising open interest (up 33%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 22 of results (avg 7.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Aug 21	23.70	24.50	$24.10	3.3%	2	0.58	187
$540.00	Aug 21	26.30	27.60	$26.95	4.8%	12	0.62	--
$550.00	Aug 21	21.00	22.20	$21.60	5.6%	18	0.54	526
$485.00	Aug 21	67.30	71.60	$69.45	6.2%	2	0.91	44
$560.00	Aug 21	16.00	17.10	$16.55	6.6%	38	0.46	649

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Aug 21	15.10	16.00	$15.55	5.8%	3	0.42	32
$540.00	Aug 21	13.00	14.00	$13.50	7.4%	1	0.38	29
$535.00	Aug 21	11.30	12.20	$11.75	7.7%	1	0.34	--
$530.00	Aug 21	9.70	10.60	$10.15	8.9%	3	0.31	29
$550.00	Aug 21	16.70	18.30	$17.50	9.1%	11	0.47	21

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. 76 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 17	57.10	64.00	$60.55	11.4%	12	1.00	132
$510.00	Jul 17	38.10	43.30	$40.70	12.8%	16	1.00	304
$520.00	Jul 17	28.20	32.50	$30.35	14.2%	15	1.00	328
$500.00	Jul 24	49.50	53.00	$51.25	6.8%	3	0.98	31
$475.00	Jul 24	73.40	78.50	$75.95	6.7%	1	0.97	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Aug 7	56.60	62.80	$59.70	10.4%	2	0.91	--
$595.00	Aug 21	45.20	51.00	$48.10	12.1%	5	0.79	--
$555.00	Jul 17	4.60	6.80	$5.70	38.6%	2	0.67	9
$570.00	Aug 21	28.10	32.20	$30.15	13.6%	1	0.62	2
$552.50	Jul 24	7.90	9.50	$8.70	18.4%	8	0.51	13

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 6.2K, top 601)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 24	4.20	5.10	$4.65	19.4%	601	0.35	269
$557.50	Jul 24	5.30	6.70	$6.00	23.3%	212	0.40	19
$535.00	Jul 17	14.40	18.00	$16.20	22.2%	160	0.95	1.5K
$550.00	Jul 17	3.50	4.60	$4.05	27.2%	150	0.56	1.1K
$545.00	Jul 17	6.00	9.10	$7.55	41.1%	145	0.77	749

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Jul 24	1.90	2.95	$2.42	43.4%	535	0.19	2
$525.00	Jul 17	0.00	1.05	$0.53	198.1%	426	0.07	740
$540.00	Jul 17	0.45	1.20	$0.83	90.4%	383	0.15	139
$515.00	Jul 24	0.40	0.65	$0.53	47.2%	273	0.05	118
$510.00	Jul 24	0.15	0.75	$0.45	133.3%	151	0.04	542

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 192.9%, max 621.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 17	Aug 28	168.7%	27.3%	517.6%	6	184
$485.00	Jul 17	Aug 21	191.1%	31.8%	500.7%	6	44
$625.00	Jul 17	Aug 21	137.7%	29.4%	368.9%	7	31
$630.00	Jul 17	Aug 21	125.5%	29.1%	331.6%	8	70
$615.00	Jul 17	Aug 21	126.2%	30.3%	317.0%	7	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 17	Aug 21	251.0%	34.8%	621.1%	5	626
$465.00	Jul 17	Aug 21	239.2%	34.2%	600.3%	5	828
$475.00	Jul 17	Aug 28	215.7%	32.1%	571.6%	4	490
$480.00	Jul 17	Aug 21	203.9%	33.4%	510.2%	12	890
$485.00	Jul 17	Aug 28	191.1%	32.1%	495.6%	4	539

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 49.00, avg 6.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$630.00	$640.00	Jul 17	$0.20	$9.80	$0.20	49.00	$630.20
$585.00	$600.00	Jul 24	$0.32	$14.68	$0.32	45.88	$585.32
$605.00	$610.00	Jul 24	$0.15	$4.85	$0.15	32.33	$605.15
$590.00	$595.00	Aug 14	$0.15	$4.85	$0.15	32.33	$590.15
$610.00	$615.00	Aug 21	$0.15	$4.85	$0.15	32.33	$610.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$465.00	Aug 14	$0.45	$14.55	$0.45	32.33	$479.55
$470.00	$465.00	Aug 21	$0.15	$4.85	$0.15	32.33	$469.85
$490.00	$480.00	Aug 7	$0.33	$9.67	$0.33	29.30	$489.67
$465.00	$460.00	Aug 21	$0.17	$4.83	$0.17	28.41	$464.83
$460.00	$450.00	Aug 21	$0.40	$9.60	$0.40	24.00	$459.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 82.33, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$500.00	Jul 24	$24.70	$24.70	$0.30	82.33	$499.70
$500.00	$510.00	Jul 31	$9.45	$9.45	$0.55	17.18	$509.45
$490.00	$495.00	Jul 17	$4.70	$4.70	$0.30	15.67	$494.70
$520.00	$525.00	Jul 17	$4.70	$4.70	$0.30	15.67	$524.70
$542.50	$545.00	Jul 17	$2.35	$2.35	$0.15	15.67	$544.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$492.50	$490.00	Jul 17	$2.12	$2.12	$0.38	5.58	$490.38
$522.50	$520.00	Jul 17	$1.92	$1.92	$0.58	3.31	$520.58
$610.00	$545.00	Aug 7	$47.25	$47.25	$17.75	2.66	$562.75
$595.00	$570.00	Aug 21	$17.95	$17.95	$7.05	2.55	$577.05
$507.50	$505.00	Jul 17	$1.72	$1.72	$0.78	2.21	$505.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $2.69, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Jul 17	Jul 24	$0.30	64.4%	30.8%
$500.00	Jul 17	Jul 24	$0.35	124.8%	34.0%
$510.00	Jul 17	Jul 24	$0.35	64.9%	31.3%
$575.00	Jul 17	Jul 24	$0.85	62.6%	26.3%
$580.00	Jul 17	Jul 24	$0.88	44.7%	25.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$0.18	207.1%	35.1%
$475.00	Jul 17	Jul 31	$0.25	215.7%	54.6%
$510.00	Jul 17	Jul 24	$0.40	64.9%	31.3%
$495.00	Jul 17	Jul 31	$0.43	168.7%	43.6%
$520.00	Jul 17	Jul 24	$0.62	57.4%	27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 1.27% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$550.00	Jul 17	$4.05	$2.95	$7.00	$543.00	$557.00	1.27%
$555.00	Jul 17	$1.83	$5.70	$7.53	$547.47	$562.53	1.37%
$547.50	Jul 17	$5.75	$1.85	$7.60	$539.90	$555.10	1.38%
$545.00	Jul 17	$7.55	$1.23	$8.78	$536.22	$553.78	1.59%
$542.50	Jul 17	$9.90	$1.08	$10.98	$531.52	$553.48	1.99%
$540.00	Jul 17	$12.20	$0.83	$13.03	$526.97	$553.03	2.36%
$537.50	Jul 17	$13.75	$0.53	$14.28	$523.22	$551.78	2.59%
$535.00	Jul 17	$16.20	$0.35	$16.55	$518.45	$551.55	3.00%
$550.00	Jul 24	$9.05	$7.55	$16.60	$533.40	$566.60	3.01%
$547.50	Jul 24	$10.40	$6.45	$16.85	$530.65	$564.35	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$565.00	$540.00	Jul 17	$0.45	$0.83	$1.28	$538.72	$566.28
$565.00	$542.50	Jul 17	$0.45	$1.08	$1.53	$540.97	$566.53
$565.00	$545.00	Jul 17	$0.45	$1.23	$1.68	$543.32	$566.68
$560.00	$540.00	Jul 17	$0.95	$0.83	$1.78	$538.22	$561.78
$557.50	$540.00	Jul 17	$1.13	$0.83	$1.96	$538.04	$559.46
$560.00	$542.50	Jul 17	$0.95	$1.08	$2.03	$540.47	$562.03
$557.50	$542.50	Jul 17	$1.13	$1.08	$2.21	$540.29	$559.71
$560.00	$545.00	Jul 17	$0.95	$1.23	$2.18	$542.82	$562.18
$565.00	$547.50	Jul 17	$0.45	$1.85	$2.30	$545.20	$567.30
$557.50	$545.00	Jul 17	$1.13	$1.23	$2.36	$542.64	$559.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 49.00, avg credit $4.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
505/510	545/550	Jul 31	$4.90	$0.10	49.00	$505.10	$549.90
495/500	515/520	Aug 7	$4.88	$0.12	40.67	$495.12	$519.88
485/490	520/525	Aug 21	$4.88	$0.12	40.67	$485.12	$524.88
500/505	515/520	Aug 7	$4.87	$0.13	37.46	$500.13	$519.87
475/480	520/525	Aug 7	$4.85	$0.15	32.33	$475.15	$524.85
510/515	530/535	Aug 7	$4.85	$0.15	32.33	$510.15	$534.85
495/500	520/525	Aug 21	$4.85	$0.15	32.33	$495.15	$524.85
505/510	520/525	Aug 21	$4.85	$0.15	32.33	$505.15	$524.85
495/500	525/530	Aug 7	$4.83	$0.17	28.41	$495.17	$529.83
470/475	478/480	Jul 17	$4.82	$0.18	26.78	$470.18	$482.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$565.00	$570.00	$575.00	Jul 31	$0.05	$4.95	99.00
$570.00	$575.00	$580.00	Aug 21	$0.05	$4.95	99.00
$570.00	$575.00	$580.00	Jul 24	$0.07	$4.93	70.43
$600.00	$605.00	$610.00	Aug 21	$0.08	$4.92	61.50
$520.00	$522.50	$525.00	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$530.00	$535.00	Aug 21	$0.05	$4.95	99.00
$507.50	$510.00	$512.50	Jul 24	$0.06	$2.44	40.67
$527.50	$530.00	$532.50	Jul 24	$0.07	$2.43	34.71
$530.00	$535.00	$540.00	Aug 21	$0.15	$4.85	32.33
$482.50	$485.00	$487.50	Jul 17	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.43, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$660.00	1:2	Jul 17	-$0.43	$19.57
$580.00	$600.00	1:2	Aug 28	-$1.56	$18.44
$585.00	$600.00	1:2	Jul 24	-$0.01	$14.99
$580.00	$590.00	1:2	Jul 17	-$0.05	$9.95
$605.00	$615.00	1:2	Jul 17	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$480.00	1:2	Jul 24	-$0.81	$19.19
$505.00	$485.00	1:2	Aug 28	-$1.65	$18.35
$550.00	$530.00	1:2	Aug 14	-$1.85	$18.15
$570.00	$550.00	1:2	Aug 21	-$4.85	$15.15
$480.00	$465.00	1:2	Jul 24	-$0.63	$14.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.34%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$555.00	Aug 21	$18.40	0.50	0.6%	3.34%	3.96%	3	175
$560.00	Aug 21	$16.00	0.46	1.5%	2.90%	4.43%	38	649
$560.00	Aug 28	$14.60	0.44	1.5%	2.65%	4.18%	7	--
$560.00	Aug 14	$13.90	0.45	1.5%	2.52%	4.05%	8	4
$565.00	Aug 21	$13.80	0.42	2.4%	2.50%	4.94%	9	125
$555.00	Jul 31	$12.20	0.46	0.6%	2.21%	2.84%	13	120
$560.00	Aug 7	$11.90	0.44	1.5%	2.16%	3.69%	8	145
$570.00	Aug 21	$11.90	0.38	3.4%	2.16%	5.50%	5	257
$565.00	Aug 14	$11.60	0.41	2.4%	2.10%	4.54%	3	--
$570.00	Aug 28	$10.80	0.37	3.4%	1.96%	5.31%	9	--

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 4,476

Total Puts 4,125

Put/Call Ratio 0.92

Net Difference 351

Prior's Put/Call Breakdown

Total Calls 2,906

Total Puts 2,438

Put/Call Ratio 0.84

Net Difference 468

Prior 7-Day Put/Call Summary

Total Calls 31,876

Total Puts 24,371

Average Put/Call Ratio 0.85

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