MA - Options Database

MASTERCARD INC Class A

$543.60 -1.44%

$547.89 (+0.79%)🌙

as of 07/17 06:53 PM

(7/16 18:43) ◀

Friday, July 17, 2026 (6:53pm)

▶

◀ 7/17 18:53

Option Volume

Detail

ℹ

Current (07/17) 8,116

Calls: 3,809 (47%)

Puts: 4,307 (53%)

Prior (07/16) 8,601

Calls: 4,476 (52%)

Puts: 4,125 (48%)

Current vs Prior -5.64%

Calls: -14.90% (Calls)

Puts: +4.41% (Puts)

Prior 7-Day Total 56,436

Calls: 31,990 (57%)

Puts: 24,446 (43%)

Prior 7-Day Average 8,062

Calls: 4,570 (57%)

Puts: 3,492 (43%)

Current vs Prior 7-Day Avg +0.67%

Calls: -16.65%

Puts: +23.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $9.51M

Calls: $4.94M (52%)

Puts: $4.57M (48%)

Prior (07/16) $8.37M

Calls: $6.56M (78%)

Puts: $1.80M (22%)

Current vs Prior +13.61%

Calls: -24.72%

Puts: +152.97%

Prior 7-Day Total $59.28M

Calls: $44.29M (75%)

Puts: $14.99M (25%)

Prior 7-Day Average $8.47M

Calls: $6.33M (75%)

Puts: $2.14M (25%)

Current vs Prior 7-Day Avg +12.26%

Calls: -21.91%

Puts: +113.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.13

Prior (07/16) 0.92

Current vs Prior +22.70%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +32.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 69,501

Calls: 39,743 (57%)

Puts: 29,758 (43%)

Prior (07/16) 73,162

Calls: 42,791 (58%)

Puts: 30,371 (42%)

Current vs Prior -5.00%

Prior 7-Day Total 427,647

Calls: 244,987 (57%)

Puts: 182,660 (43%)

Prior 7-Day Average 61,092

Calls: 34,998 (57%)

Puts: 26,094 (43%)

Current vs Prior 7-Day Avg +13.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.48% | 3.01%0.48% | 7.37%

Prior 1.45% | 3.22%1.45% | 7.76%

Current vs Prior +107.36% | +64.91%-67.03% | -5.06%

Prior 7-Day Avg 2.04% | 3.48%2.49% | 7.82%

Current vs 7-Day Avg +47.18% | +52.62%-80.80% | -5.75%

Prior 7-Day Eod 1.45% | 3.22%1.45% | 7.76%

Current vs 7-Day Eod +107.36% | +64.91%-67.03% | -5.06%

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

Slightly bearish P/C ratio of 1.13.

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 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 18 of results (avg 7.5%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Aug 21	12.20	12.90	$12.55	5.6%	32	0.38	675
$470.00	Jul 24	70.20	75.50	$72.85	7.3%	2	0.95	1
$475.00	Jul 17	65.20	70.50	$67.85	7.8%	1	1.00	--
$495.00	Aug 21	51.00	55.20	$53.10	7.9%	1	0.85	118
$550.00	Aug 14	14.40	15.60	$15.00	8.0%	7	0.46	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 21	12.00	12.50	$12.25	4.1%	5	0.37	30
$540.00	Aug 21	15.90	16.60	$16.25	4.3%	9	0.46	29
$525.00	Aug 21	10.30	10.80	$10.55	4.7%	5	0.33	45
$545.00	Aug 21	18.20	19.50	$18.85	6.9%	2	0.50	33
$615.00	Aug 21	70.80	76.10	$73.45	7.2%	1	0.90	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	0.75	0.90	$0.83	18.1%	12	0.04	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	40.40	46.30	$43.35	13.6%	4	1.00	31
$475.00	Jul 17	65.20	70.50	$67.85	7.8%	1	1.00	--
$490.00	Jul 17	50.10	55.60	$52.85	10.4%	1	1.00	127
$500.00	Jul 17	40.30	45.00	$42.65	11.0%	25	1.00	1.3K
$510.00	Jul 17	30.20	35.20	$32.70	15.3%	11	0.99	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Jul 17	1.40	5.00	$3.20	112.5%	26	0.95	14
$615.00	Aug 21	70.80	76.10	$73.45	7.2%	1	0.90	--
$550.00	Jul 17	3.60	10.90	$7.25	100.7%	2	0.88	30
$545.00	Jul 17	1.00	2.00	$1.50	66.7%	65	0.80	149
$552.50	Jul 24	11.80	14.70	$13.25	21.9%	9	0.68	21

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 5.6K, top 475)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 17	0.00	0.05	$0.03	166.7%	226	0.01	848
$550.00	Jul 17	0.00	0.70	$0.35	200.0%	126	0.13	1.1K
$540.00	Jul 17	2.70	6.00	$4.35	75.9%	117	0.89	756
$520.00	Jul 17	20.20	24.90	$22.55	20.8%	101	0.84	318
$560.00	Jul 24	1.80	2.35	$2.08	26.4%	92	0.20	859

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	0.00	0.35	$0.18	194.4%	475	0.12	431
$530.00	Jul 24	2.50	2.90	$2.70	14.8%	438	0.24	339
$535.00	Jul 17	0.00	0.75	$0.38	197.4%	312	0.11	154
$560.00	Aug 21	26.30	29.10	$27.70	10.1%	161	0.62	11
$545.00	Jul 24	7.60	8.60	$8.10	12.3%	128	0.53	68

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 1676.1%, max 5337.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Jul 17	Aug 21	1484.9%	30.9%	4704.7%	10	129
$625.00	Jul 17	Aug 21	1321.4%	29.8%	4332.3%	20	49
$620.00	Jul 17	Aug 28	1264.8%	30.5%	4050.2%	29	74
$615.00	Jul 17	Aug 28	1207.2%	29.8%	3947.3%	14	36
$605.00	Jul 17	Aug 28	1088.5%	28.4%	3733.0%	10	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 17	Aug 21	1976.5%	36.3%	5337.6%	8	324
$455.00	Jul 17	Aug 21	1654.5%	34.5%	4698.7%	5	187
$460.00	Jul 17	Aug 21	1574.8%	33.2%	4645.6%	91	921
$465.00	Jul 17	Aug 21	1495.4%	32.3%	4535.5%	2	825
$470.00	Jul 17	Aug 21	1416.1%	31.5%	4400.2%	23	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 49.00, avg 7.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$585.00	Jul 24	$0.10	$4.90	$0.10	49.00	$580.10
$605.00	$610.00	Jul 24	$0.13	$4.87	$0.13	37.46	$605.13
$575.00	$580.00	Jul 24	$0.15	$4.85	$0.15	32.33	$575.15
$640.00	$650.00	Aug 21	$0.30	$9.70	$0.30	32.33	$640.30
$610.00	$650.00	Jul 24	$1.22	$38.78	$1.22	31.79	$611.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$500.00	Jul 24	$0.12	$4.88	$0.12	40.67	$504.88
$445.00	$440.00	Aug 21	$0.13	$4.87	$0.13	37.46	$444.87
$465.00	$460.00	Aug 21	$0.15	$4.85	$0.15	32.33	$464.85
$497.50	$495.00	Jul 24	$0.10	$2.40	$0.10	24.00	$497.40
$507.50	$505.00	Jul 24	$0.10	$2.40	$0.10	24.00	$507.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 59.00, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$500.00	Jul 24	$29.50	$29.50	$0.50	59.00	$499.50
$495.00	$500.00	Jul 17	$4.90	$4.90	$0.10	49.00	$499.90
$505.00	$517.50	Jul 24	$11.75	$11.75	$0.75	15.67	$516.75
$517.50	$520.00	Jul 24	$2.35	$2.35	$0.15	15.67	$519.85
$532.50	$535.00	Jul 17	$2.30	$2.30	$0.20	11.50	$534.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$615.00	$565.00	Aug 21	$42.45	$42.45	$7.55	5.62	$572.55
$492.50	$490.00	Jul 17	$2.12	$2.12	$0.38	5.58	$490.38
$512.50	$510.00	Jul 17	$2.07	$2.07	$0.43	4.81	$510.43
$550.00	$545.00	Jul 31	$3.85	$3.85	$1.15	3.35	$546.15
$550.00	$547.50	Jul 24	$1.75	$1.75	$0.75	2.33	$548.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $3.00, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 17	Jul 24	$0.15	478.8%	28.7%
$590.00	Jul 17	Jul 24	$0.22	414.2%	31.1%
$557.50	Jul 17	Jul 24	$0.37	416.6%	25.0%
$575.00	Jul 17	Jul 24	$0.57	295.7%	27.3%
$650.00	Jul 24	Aug 21	$0.63	49.2%	31.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Jul 17	Jul 24	$0.10	520.3%	34.3%
$500.00	Jul 17	Jul 24	$0.15	427.7%	29.9%
$460.00	Jul 17	Jul 31	$0.25	1574.8%	62.3%
$465.00	Jul 17	Jul 31	$0.50	1495.4%	60.7%
$510.00	Jul 17	Jul 24	$0.60	336.7%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 0.27% of stock, avg 5.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$542.50	Jul 17	$1.10	$0.38	$1.48	$541.02	$543.98	0.27%
$545.00	Jul 17	$0.23	$1.50	$1.73	$543.27	$546.73	0.32%
$547.50	Jul 17	$0.10	$3.20	$3.30	$544.20	$550.80	0.61%
$540.00	Jul 17	$4.35	$0.18	$4.53	$535.47	$544.53	0.83%
$537.50	Jul 17	$5.10	$0.38	$5.48	$532.02	$542.98	1.01%
$550.00	Jul 17	$0.35	$7.25	$7.60	$542.40	$557.60	1.40%
$535.00	Jul 17	$8.25	$0.38	$8.63	$526.37	$543.63	1.59%
$532.50	Jul 17	$10.55	$0.03	$10.58	$521.92	$543.08	1.95%
$530.00	Jul 17	$12.25	$2.10	$14.35	$515.65	$544.35	2.64%
$540.00	Jul 24	$9.45	$5.90	$15.35	$524.65	$555.35	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.11% of stock, avg 2.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$542.50	Jul 17	$0.23	$0.38	$0.61	$541.89	$545.61
$545.00	$530.00	Jul 17	$0.23	$2.10	$2.33	$527.67	$547.33
$545.00	$520.00	Jul 17	$0.23	$2.10	$2.33	$517.67	$547.33
$545.00	$525.00	Jul 17	$0.23	$2.15	$2.38	$522.62	$547.38
$545.00	$515.00	Jul 17	$0.23	$2.15	$2.38	$512.62	$547.38
$557.50	$542.50	Jul 17	$2.10	$0.38	$2.48	$540.02	$559.98
$562.50	$542.50	Jul 17	$2.15	$0.38	$2.53	$539.97	$565.03
$565.00	$542.50	Jul 17	$2.15	$0.38	$2.53	$539.97	$567.53
$570.00	$542.50	Jul 17	$2.15	$0.38	$2.53	$539.97	$572.53
$557.50	$530.00	Jul 17	$2.10	$2.10	$4.20	$525.80	$561.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 40.67, avg credit $4.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
475/480	505/518	Jul 24	$12.20	$0.30	40.67	$467.80	$517.20
510/512	520/525	Jul 31	$4.85	$0.15	32.33	$507.65	$524.85
510/515	525/530	Aug 28	$4.85	$0.15	32.33	$510.15	$529.85
505/510	525/530	Jul 31	$4.80	$0.20	24.00	$505.20	$529.80
485/495	500/510	Aug 7	$9.60	$0.40	24.00	$485.40	$509.60
450/455	500/510	Jul 31	$9.55	$0.45	21.22	$445.45	$509.55
508/510	530/532	Jul 24	$2.38	$0.12	19.83	$507.62	$532.38
510/515	530/535	Aug 28	$4.75	$0.25	19.00	$510.25	$534.75
495/498	505/518	Jul 24	$11.85	$0.65	18.23	$485.65	$516.85
518/520	530/532	Jul 24	$2.33	$0.17	13.71	$517.67	$532.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$540.00	$545.00	Aug 21	$0.10	$4.90	49.00
$560.00	$565.00	$570.00	Aug 21	$0.10	$4.90	49.00
$525.00	$530.00	$535.00	Aug 28	$0.10	$4.90	49.00
$585.00	$590.00	$595.00	Aug 21	$0.12	$4.88	40.67
$530.00	$535.00	$540.00	Aug 28	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Aug 21	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Aug 21	$0.05	$4.95	99.00
$525.00	$532.50	$540.00	Jul 31	$0.10	$7.40	74.00
$440.00	$445.00	$450.00	Aug 21	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Aug 21	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-1.45, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$595.00	1:2	Jul 31	-$0.55	$19.45
$470.00	$500.00	1:2	Jul 24	-$13.85	$16.15
$625.00	$640.00	1:2	Aug 21	-$0.48	$14.52
$605.00	$620.00	1:2	Aug 21	-$1.01	$13.99
$565.00	$575.00	1:2	Jul 31	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$440.00	1:2	Jul 24	-$1.45	$33.55
$490.00	$475.00	1:2	Jul 17	-$0.03	$14.97
$490.00	$475.00	1:2	Jul 31	-$0.30	$14.70
$510.00	$495.00	1:2	Aug 7	-$0.31	$14.69
$505.00	$495.00	1:2	Jul 31	-$0.23	$9.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.20%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Aug 21	$17.40	0.50	0.3%	3.20%	3.46%	22	189
$550.00	Aug 21	$15.00	0.46	1.2%	2.76%	3.94%	28	532
$550.00	Aug 14	$14.40	0.46	1.2%	2.65%	3.83%	7	237
$550.00	Aug 28	$14.10	0.47	1.2%	2.59%	3.77%	1	--
$545.00	Aug 7	$13.40	0.49	0.3%	2.47%	2.72%	2	39
$555.00	Aug 21	$13.30	0.42	2.1%	2.45%	4.54%	1	175
$545.00	Jul 31	$12.70	0.49	0.3%	2.34%	2.59%	37	41
$555.00	Aug 14	$12.20	0.41	2.1%	2.24%	4.34%	2	30
$560.00	Aug 21	$12.20	0.38	3.0%	2.24%	5.26%	32	675
$550.00	Aug 7	$11.00	0.44	1.2%	2.02%	3.20%	71	134

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 3,809

Total Puts 4,307

Put/Call Ratio 1.13

Net Difference -498

Prior's Put/Call Breakdown

Total Calls 4,476

Total Puts 4,125

Put/Call Ratio 0.92

Net Difference 351

Prior 7-Day Put/Call Summary

Total Calls 31,990

Total Puts 24,446

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