MA - Options Database

MASTERCARD INC Class A

$633.21 +1.70%

$633.34 (+0.02%)🌙

as of 10/22 06:39 PM

(10/21 18:33) ◀

Thursday, October 22, 2026 (6:39pm)

▶ (10/23 18:37)

◀ 10/22 18:39 ▶

Option Volume

Detail

ℹ

Current (10/22) 9,148

Calls: 5,440 (59%)

Puts: 3,708 (41%)

Prior (10/21) 4,584

Calls: 2,302 (50%)

Puts: 2,282 (50%)

Current vs Prior +99.56%

Calls: +136.32% (Calls)

Puts: +62.49% (Puts)

Prior 7-Day Total 54,578

Calls: 33,325 (61%)

Puts: 21,253 (39%)

Prior 7-Day Average 7,796

Calls: 4,760 (61%)

Puts: 3,036 (39%)

Current vs Prior 7-Day Avg +17.33%

Calls: +14.27%

Puts: +22.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $25.55M

Calls: $21.92M (86%)

Puts: $3.63M (14%)

Prior (10/21) $10.33M

Calls: $4.86M (47%)

Puts: $5.47M (53%)

Current vs Prior +147.45%

Calls: +351.53%

Puts: -33.71%

Prior 7-Day Total $88.78M

Calls: $63.58M (72%)

Puts: $25.20M (28%)

Prior 7-Day Average $12.68M

Calls: $9.08M (72%)

Puts: $3.60M (28%)

Current vs Prior 7-Day Avg +101.45%

Calls: +141.37%

Puts: +0.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.68

Prior (10/21) 0.99

Current vs Prior -31.24%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -2.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 55,008

Calls: 32,226 (59%)

Puts: 22,782 (41%)

Prior (10/21) 42,620

Calls: 24,551 (58%)

Puts: 18,069 (42%)

Current vs Prior +29.07%

Prior 7-Day Total 369,401

Calls: 220,777 (60%)

Puts: 148,624 (40%)

Prior 7-Day Average 52,771

Calls: 31,539 (60%)

Puts: 21,232 (40%)

Current vs Prior 7-Day Avg +4.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.57% | 4.49%5.91% | 7.77%

Prior 1.61% | 4.34%5.57% | 7.48%

Current vs Prior -2.65% | +3.42%+6.13% | +3.81%

Prior 7-Day Avg 2.01% | 3.95%3.37% | 7.09%

Current vs 7-Day Avg -21.99% | +13.85%+75.38% | +9.54%

Prior 7-Day Eod 1.61% | 4.34%5.57% | 7.48%

Current vs 7-Day Eod -2.65% | +3.42%+6.13% | +3.81%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Prior 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 47.64% | 27.18%

Calls: 55.67% | 36.94%

Puts: 39.61% | 17.42%

Current vs 7-Day Avg +5.99% | +9.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($21.92M) vs puts ($3.63M). Massive premium surge with dollar volume up 147% vs prior. Dollar volume significantly above 7-day average (101% higher). Above-average activity with volume up 100% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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 5 of results (avg 7.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 30	84.80	89.90	$87.35	5.8%	1	0.92	--
$555.00	Nov 20	77.60	83.20	$80.40	7.0%	4	0.95	139
$575.00	Nov 20	58.80	63.60	$61.20	7.8%	3	0.91	--
$580.00	Nov 20	54.30	59.10	$56.70	8.5%	1	0.89	--
$570.00	Nov 20	63.10	68.70	$65.90	8.5%	7	0.92	--

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. 70 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 23	58.70	66.00	$62.35	11.7%	1	1.00	21
$575.00	Oct 23	53.70	61.00	$57.35	12.7%	1	1.00	--
$580.00	Oct 23	48.90	54.40	$51.65	10.6%	2	1.00	--
$590.00	Oct 23	39.10	46.10	$42.60	16.4%	2	1.00	41
$600.00	Oct 23	28.90	34.40	$31.65	17.4%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 23	7.00	10.90	$8.95	43.6%	2	0.81	--
$647.50	Oct 30	19.00	25.00	$22.00	27.3%	2	0.65	--
$635.00	Oct 23	3.70	8.20	$5.95	75.6%	4	0.63	--
$650.00	Dec 4	25.00	32.40	$28.70	25.8%	4	0.61	--
$645.00	Nov 20	22.30	25.70	$24.00	14.2%	1	0.59	--

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 4.1K, top 531)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 23	3.30	6.20	$4.75	61.1%	119	0.65	110
$635.00	Oct 23	2.00	3.20	$2.60	46.2%	95	0.38	131
$625.00	Oct 23	7.40	10.50	$8.95	34.6%	94	0.78	139
$660.00	Nov 20	6.30	8.30	$7.30	27.4%	94	0.28	144
$655.00	Nov 20	7.90	9.90	$8.90	22.5%	89	0.32	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Nov 20	14.50	18.90	$16.70	26.3%	531	0.47	16
$617.50	Oct 23	0.20	0.55	$0.38	92.1%	224	0.08	103
$550.00	Oct 30	0.20	2.40	$1.30	169.2%	190	0.05	9
$600.00	Oct 23	0.00	0.35	$0.18	194.4%	161	0.03	309
$567.50	Oct 30	0.05	1.05	$0.55	181.8%	104	0.04	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 33.1%, max 60.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Oct 30	Nov 27	36.8%	22.9%	60.7%	61	97
$625.00	Oct 23	Nov 20	37.1%	23.6%	57.0%	121	618
$650.00	Oct 30	Nov 27	35.7%	24.2%	47.6%	42	45
$632.50	Oct 23	Nov 20	35.0%	24.0%	46.3%	30	391
$660.00	Oct 30	Nov 20	36.1%	24.7%	46.2%	97	150

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$625.00	Oct 23	Nov 20	37.1%	23.6%	57.0%	65	54
$632.50	Oct 30	Nov 20	35.4%	24.0%	47.7%	10	13
$627.50	Oct 23	Nov 20	29.1%	24.2%	20.2%	64	18
$622.50	Oct 23	Nov 6	36.1%	33.6%	7.4%	18	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 5.52, avg 6.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$665.00	$730.00	Oct 30	$1.80	$63.20	$1.80	16%	35.11	$666.80
$640.00	$642.50	Oct 30	$0.10	$2.40	$0.10	42%	24.00	$640.10
$650.00	$655.00	Nov 27	$0.95	$4.05	$0.95	37%	4.26	$650.95
$630.00	$632.50	Oct 23	$0.75	$1.75	$0.75	65%	2.33	$630.75
$635.00	$640.00	Nov 20	$1.80	$3.20	$1.80	49%	1.78	$636.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$622.50	Nov 6	$1.15	$6.35	$1.15	46%	5.52	$628.85
$640.00	$635.00	Oct 23	$3.00	$2.00	$3.00	81%	0.67	$637.00
$625.00	$620.00	Nov 20	$1.30	$3.70	$1.30	42%	2.85	$623.70
$632.50	$630.00	Nov 20	$0.55	$1.95	$0.55	49%	3.55	$631.95
$647.50	$640.00	Oct 30	$4.15	$3.35	$4.15	65%	0.81	$643.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.17, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$675.00	Nov 27	$5.95	$5.95	$14.05	66%	0.42	$660.95
$640.00	$642.50	Nov 20	$2.10	$2.10	$0.40	55%	5.25	$642.10
$650.00	$652.50	Oct 30	$1.40	$1.40	$1.10	69%	1.27	$651.40
$645.00	$650.00	Nov 27	$2.60	$2.60	$2.40	59%	1.08	$647.60
$660.00	$665.00	Oct 30	$1.53	$1.53	$3.47	78%	0.44	$661.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$560.00	Nov 13	$6.48	$6.48	$38.52	73%	0.17	$598.52
$615.00	$575.00	Nov 27	$7.97	$7.97	$32.03	66%	0.25	$607.03
$597.50	$595.00	Oct 23	$1.72	$1.72	$0.78	86%	2.21	$595.78
$597.50	$595.00	Oct 30	$1.55	$1.55	$0.95	83%	1.63	$595.95
$575.00	$567.50	Oct 30	$1.50	$1.50	$6.00	91%	0.25	$573.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $7.82, cheapest $4.00)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$650.00	Oct 30	Nov 20	$4.00	35.7%	25.2%
$632.50	Oct 23	Oct 30	$9.80	35.0%	35.4%
$635.00	Oct 23	Oct 30	$8.65	32.4%	33.2%
$630.00	Oct 23	Oct 30	$10.05	25.8%	36.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$2.70	35.4%	30.4%
$627.50	Oct 23	Nov 20	$12.97	29.1%	24.2%
$645.00	Nov 20	Dec 4	$1.70	26.0%	24.3%
$635.00	Oct 23	Nov 6	$10.90	32.4%	31.9%
$630.00	Oct 23	Oct 30	$9.62	25.8%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.15% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$630.00	Oct 23	$4.75	$2.53	$7.28	$622.72	$637.28	1.15%
$635.00	Oct 23	$2.60	$5.95	$8.55	$626.45	$643.55	1.35%
$627.50	Oct 23	$7.50	$1.98	$9.48	$618.02	$636.98	1.50%
$640.00	Oct 23	$1.02	$8.95	$9.97	$630.03	$649.97	1.57%
$625.00	Oct 23	$8.95	$2.08	$11.03	$613.97	$636.03	1.74%
$622.50	Oct 23	$10.65	$1.35	$12.00	$610.50	$634.50	1.90%
$620.00	Oct 23	$13.00	$0.48	$13.48	$606.52	$633.48	2.13%
$617.50	Oct 23	$14.80	$0.38	$15.18	$602.32	$632.68	2.40%
$612.50	Oct 23	$19.30	$0.63	$19.93	$592.57	$632.43	3.15%
$610.00	Oct 23	$22.25	$1.00	$23.25	$586.75	$633.25	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.37% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$640.00	$622.50	Oct 23	$1.02	$1.35	$2.37	$620.13	$642.37
$647.50	$622.50	Oct 23	$1.08	$1.35	$2.43	$620.07	$649.93
$637.50	$622.50	Oct 23	$1.40	$1.35	$2.75	$619.75	$640.25
$640.00	$625.00	Oct 23	$1.02	$2.08	$3.10	$621.90	$643.10
$640.00	$627.50	Oct 23	$1.02	$1.98	$3.00	$624.50	$643.00
$637.50	$625.00	Oct 23	$1.40	$2.08	$3.48	$621.52	$640.98
$647.50	$597.50	Oct 23	$1.08	$2.45	$3.53	$593.97	$651.03
$637.50	$627.50	Oct 23	$1.40	$1.98	$3.38	$624.12	$640.88
$647.50	$625.00	Oct 23	$1.08	$2.08	$3.16	$621.84	$650.66
$640.00	$597.50	Oct 23	$1.02	$2.45	$3.47	$594.03	$643.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.79, avg credit $1.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
585/590	660/665	Oct 30	$3.21	$1.79	63%	1.79	$586.79	$663.21
595/598	640/642	Oct 23	$2.14	$0.36	66%	5.94	$595.36	$642.14
595/598	660/665	Oct 30	$3.08	$1.92	61%	1.60	$594.42	$663.08
595/598	638/640	Oct 23	$2.10	$0.40	60%	5.25	$595.40	$639.60
510/515	660/665	Oct 30	$2.43	$2.57	72%	0.95	$512.57	$662.43
582/585	650/652	Oct 30	$1.95	$0.55	59%	3.55	$583.05	$651.95
602/605	650/652	Oct 30	$2.18	$0.32	49%	6.81	$602.82	$652.18
595/598	652/655	Oct 30	$1.92	$0.58	55%	3.31	$595.58	$654.42
585/590	650/652	Oct 30	$3.08	$1.92	54%	1.60	$586.92	$653.08
568/575	660/665	Oct 30	$3.03	$4.47	69%	0.68	$571.97	$663.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$650.00	$655.00	$660.00	Nov 20	$0.05	$4.95	8%	99.00
$632.50	$635.00	$637.50	Oct 23	$0.20	$2.30	22%	11.50
$655.00	$660.00	$665.00	Nov 20	$0.15	$4.85	8%	32.33
$595.00	$600.00	$605.00	Nov 20	$0.15	$4.85	7%	32.33
$622.50	$625.00	$627.50	Oct 23	$0.25	$2.25	13%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$585.00	$590.00	Nov 20	$0.12	$4.88	4%	40.67
$625.00	$627.50	$630.00	Nov 20	$0.20	$2.30	5%	11.50
$560.00	$565.00	$570.00	Nov 20	$0.20	$4.80	2%	24.00
$585.00	$590.00	$595.00	Nov 20	$0.28	$4.72	5%	16.86
$602.50	$605.00	$607.50	Oct 30	$0.25	$2.25	6%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-9.70, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$610.00	1:2	Nov 6	-$9.70	$15.30
$635.00	$637.50	1:2	Oct 23	-$0.20	$2.30
$685.00	$695.00	1:2	Nov 20	-$0.66	$9.34
$640.00	$642.50	1:2	Oct 23	-$0.18	$2.32
$700.00	$710.00	1:2	Nov 20	-$0.36	$9.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$615.00	$600.00	1:2	Nov 6	-$0.85	$14.15
$640.00	$635.00	1:2	Oct 23	-$2.95	$2.05
$630.00	$615.00	1:2	Nov 27	-$5.20	$9.80
$590.00	$585.00	1:2	Oct 30	-$0.12	$4.88
$550.00	$540.00	1:2	Oct 30	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.90%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Nov 20	$12.00	0.41	1.9%	1.90%	3.76%	45	2.1K
$640.00	Nov 20	$13.50	0.45	1.1%	2.13%	3.20%	18	336
$642.50	Nov 20	$12.30	0.42	1.5%	1.94%	3.41%	1	4
$650.00	Nov 20	$9.70	0.36	2.6%	1.53%	4.18%	27	513
$635.00	Nov 20	$14.70	0.49	0.3%	2.32%	2.60%	13	501
$655.00	Nov 27	$8.10	0.34	3.4%	1.28%	4.72%	10	--
$645.00	Nov 27	$10.40	0.41	1.9%	1.64%	3.50%	1	14
$655.00	Nov 20	$7.90	0.32	3.4%	1.25%	4.69%	89	167
$645.00	Nov 13	$9.60	0.39	1.9%	1.52%	3.38%	2	33
$650.00	Nov 27	$7.80	0.37	2.6%	1.23%	3.88%	1	24

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 5,440

Total Puts 3,708

Put/Call Ratio 0.68

Net Difference 1,732

Prior's Put/Call Breakdown

Total Calls 2,302

Total Puts 2,282

Put/Call Ratio 0.99

Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 33,325

Total Puts 21,253

Average Put/Call Ratio 0.70

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