MA - Options Database

MASTERCARD INC Class A

$609.85 -0.59%

$607.50 (-0.39%)🌙

as of 10/27 06:38 PM

(10/26 18:38) ◀

Tuesday, October 27, 2026 (6:38pm)

▶ (10/28 14:06)

◀ 10/27 18:38 ▶

Option Volume

Detail

ℹ

Current (10/27) 6,827

Calls: 5,234 (77%)

Puts: 1,593 (23%)

Prior (10/26) 4,986

Calls: 2,172 (44%)

Puts: 2,814 (56%)

Current vs Prior +36.92%

Calls: +140.98% (Calls)

Puts: -43.39% (Puts)

Prior 7-Day Total 49,947

Calls: 28,758 (58%)

Puts: 21,189 (42%)

Prior 7-Day Average 7,135

Calls: 4,108 (58%)

Puts: 3,027 (42%)

Current vs Prior 7-Day Avg -4.32%

Calls: +27.40%

Puts: -47.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $9.61M

Calls: $7.84M (82%)

Puts: $1.77M (18%)

Prior (10/26) $8.73M

Calls: $5.86M (67%)

Puts: $2.87M (33%)

Current vs Prior +10.12%

Calls: +33.89%

Puts: -38.32%

Prior 7-Day Total $111.24M

Calls: $87.31M (78%)

Puts: $23.94M (22%)

Prior 7-Day Average $15.89M

Calls: $12.47M (78%)

Puts: $3.42M (22%)

Current vs Prior 7-Day Avg -39.50%

Calls: -37.13%

Puts: -48.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.30

Prior (10/26) 1.30

Current vs Prior -76.51%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -62.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 44,890

Calls: 25,861 (58%)

Puts: 19,029 (42%)

Prior (10/26) 46,615

Calls: 24,757 (53%)

Puts: 21,858 (47%)

Current vs Prior -3.70%

Prior 7-Day Total 337,568

Calls: 199,913 (59%)

Puts: 137,655 (41%)

Prior 7-Day Average 48,224

Calls: 28,559 (59%)

Puts: 19,665 (41%)

Current vs Prior 7-Day Avg -6.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.68% | 4.65%5.62% | 7.91%

Prior 3.73% | 4.63%5.53% | 7.48%

Current vs Prior -1.38% | +0.42%+1.49% | +5.75%

Prior 7-Day Avg 2.46% | 4.58%4.98% | 7.46%

Current vs 7-Day Avg +49.74% | +1.39%+12.73% | +6.01%

Prior 7-Day Eod 3.73% | 4.63%5.53% | 7.48%

Current vs 7-Day Eod -1.38% | +0.42%+1.49% | +5.75%

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 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($7.84M) vs puts ($1.77M). Extreme bullish P/C ratio of 0.30 - heavy call buying (5,234 calls vs 1,593 puts). P/C ratio dropping 77% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 4 of results (avg 7.3%, best 5.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 20	118.00	124.80	$121.40	5.6%	2	0.96	59

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Nov 20	15.30	16.20	$15.75	5.7%	15	0.49	171
$612.50	Nov 20	16.30	17.80	$17.05	8.8%	33	0.52	20
$690.00	Nov 20	76.40	83.80	$80.10	9.2%	1	0.99	1

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. 55 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 30	51.90	59.70	$55.80	14.0%	2	0.98	--
$560.00	Oct 30	47.00	54.80	$50.90	15.3%	1	0.97	--
$490.00	Nov 20	118.00	124.80	$121.40	5.6%	2	0.96	59
$572.50	Oct 30	35.10	41.10	$38.10	15.7%	1	0.94	--
$575.00	Oct 30	34.10	40.30	$37.20	16.7%	4	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Nov 20	76.40	83.80	$80.10	9.2%	1	0.99	1
$640.00	Nov 20	33.10	37.00	$35.05	11.1%	7	0.76	24
$635.00	Nov 20	29.30	33.90	$31.60	14.6%	3	0.72	36
$627.50	Nov 6	21.60	27.70	$24.65	24.7%	2	0.69	--
$630.00	Nov 20	26.10	31.10	$28.60	17.5%	2	0.68	501

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 4.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 30	0.10	1.30	$0.70	171.4%	1.3K	0.07	86
$637.50	Oct 30	1.30	2.30	$1.80	55.6%	1.3K	0.15	9
$610.00	Oct 30	9.60	12.40	$11.00	25.5%	215	0.52	144
$605.00	Oct 30	10.80	17.10	$13.95	45.2%	200	0.59	--
$612.50	Oct 30	7.50	11.20	$9.35	39.6%	114	0.48	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Nov 20	16.70	20.80	$18.75	21.9%	104	0.54	100
$515.00	Nov 20	0.15	0.75	$0.45	133.3%	55	0.02	228
$600.00	Nov 20	10.20	12.50	$11.35	20.3%	52	0.39	437
$515.00	Nov 27	0.15	0.75	$0.45	133.3%	50	0.02	55
$575.00	Oct 30	0.55	1.60	$1.08	97.2%	42	0.09	245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 81.6%, max 125.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Oct 30	Nov 27	53.2%	24.4%	118.1%	13	46
$610.00	Oct 30	Nov 27	47.8%	22.2%	115.7%	217	144
$590.00	Oct 30	Nov 20	55.3%	26.7%	107.3%	5	179
$595.00	Oct 30	Nov 27	48.8%	24.3%	100.9%	28	55
$605.00	Oct 30	Nov 20	47.9%	25.0%	91.8%	209	249

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 30	Nov 27	55.3%	24.5%	125.6%	26	35
$585.00	Oct 30	Dec 4	53.2%	24.4%	117.6%	27	82
$610.00	Oct 30	Nov 27	47.8%	22.2%	115.7%	23	27
$600.00	Oct 30	Nov 27	47.0%	22.7%	107.0%	20	184
$597.50	Oct 30	Nov 20	54.0%	26.1%	106.9%	21	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 1.78, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$575.00	Oct 30	$0.90	$1.60	$0.90	94%	1.78	$573.40
$610.00	$620.00	Nov 13	$3.25	$6.75	$3.25	50%	2.08	$613.25
$600.00	$602.50	Nov 6	$0.45	$2.05	$0.45	62%	4.56	$600.45
$600.00	$602.50	Oct 30	$0.70	$1.80	$0.70	67%	2.57	$600.70
$617.50	$620.00	Nov 6	$0.15	$2.35	$0.15	43%	15.67	$617.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$627.50	$620.00	Nov 20	$3.45	$4.05	$3.45	66%	1.17	$624.05
$610.00	$605.00	Nov 6	$1.10	$3.90	$1.10	50%	3.55	$608.90
$570.00	$535.00	Nov 13	$0.98	$34.02	$0.98	12%	34.71	$569.02
$610.00	$605.00	Nov 27	$1.30	$3.70	$1.30	50%	2.85	$608.70
$595.00	$590.00	Oct 30	$0.22	$4.78	$0.22	28%	21.73	$594.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.73, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$665.00	Nov 27	$7.65	$7.65	$27.35	66%	0.28	$637.65
$630.00	$640.00	Nov 13	$3.75	$3.75	$6.25	67%	0.60	$633.75
$645.00	$650.00	Dec 4	$2.15	$2.15	$2.85	74%	0.75	$647.15
$625.00	$627.50	Oct 30	$1.52	$1.52	$0.98	69%	1.55	$626.52
$620.00	$627.50	Nov 13	$3.55	$3.55	$3.95	59%	0.90	$623.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$570.00	Nov 6	$3.17	$3.17	$4.33	80%	0.73	$574.33
$590.00	$570.00	Nov 13	$4.87	$4.87	$15.13	71%	0.32	$585.13
$590.00	$585.00	Nov 20	$2.85	$2.85	$2.15	70%	1.33	$587.15
$590.00	$580.00	Nov 27	$3.95	$3.95	$6.05	68%	0.65	$586.05
$585.00	$582.50	Oct 30	$1.43	$1.43	$1.07	82%	1.34	$583.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $3.76, cheapest $7.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$597.50	Oct 30	Nov 20	$7.10	54.0%	26.1%
$605.00	Oct 30	Nov 20	$6.20	47.9%	25.0%
$607.50	Oct 30	Nov 20	$6.35	48.0%	25.1%
$625.00	Oct 30	Nov 6	$2.40	50.9%	34.4%
$610.00	Oct 30	Nov 6	$3.55	47.8%	32.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$602.50	Oct 30	Nov 20	$5.20	48.5%	25.3%
$607.50	Oct 30	Nov 20	$5.40	48.0%	25.1%
$612.50	Oct 30	Nov 20	$4.85	47.8%	26.9%
$597.50	Oct 30	Nov 6	$2.15	54.0%	34.7%
$610.00	Oct 30	Nov 6	$2.65	47.8%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.48% of stock, avg 5.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$607.50	Oct 30	$12.15	$9.10	$21.25	$586.25	$628.75	3.48%
$610.00	Oct 30	$11.00	$10.30	$21.30	$588.70	$631.30	3.49%
$612.50	Oct 30	$9.35	$12.20	$21.55	$590.95	$634.05	3.53%
$600.00	Oct 30	$15.95	$5.80	$21.75	$578.25	$621.75	3.57%
$605.00	Oct 30	$13.95	$7.95	$21.90	$583.10	$626.90	3.59%
$602.50	Oct 30	$15.25	$7.05	$22.30	$580.20	$624.80	3.66%
$620.00	Oct 30	$5.90	$17.50	$23.40	$596.60	$643.40	3.84%
$595.00	Oct 30	$19.10	$4.55	$23.65	$571.35	$618.65	3.88%
$597.50	Oct 30	$17.45	$6.30	$23.75	$573.75	$621.25	3.89%
$590.00	Oct 30	$22.70	$4.33	$27.03	$562.97	$617.03	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.75% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$665.00	$550.00	Nov 27	$2.60	$1.95	$4.55	$545.45	$669.55
$642.50	$535.00	Nov 13	$4.15	$1.30	$5.45	$529.55	$647.95
$665.00	$550.00	Dec 4	$3.28	$3.15	$6.43	$543.57	$671.43
$642.50	$570.00	Nov 13	$4.15	$2.28	$6.43	$563.57	$648.93
$640.00	$535.00	Nov 13	$4.90	$1.30	$6.20	$528.80	$646.20
$640.00	$570.00	Nov 13	$4.90	$2.28	$7.18	$562.82	$647.18
$665.00	$580.00	Nov 27	$2.60	$5.40	$8.00	$572.00	$673.00
$665.00	$570.00	Dec 4	$3.28	$5.25	$8.53	$561.47	$673.53
$650.00	$550.00	Dec 4	$5.40	$3.15	$8.55	$541.45	$658.55
$650.00	$570.00	Dec 4	$5.40	$5.25	$10.65	$559.35	$660.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 3.76, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
585/590	642/645	Nov 20	$3.95	$1.05	45%	3.76	$586.05	$646.45
570/578	635/640	Nov 6	$4.57	$2.93	54%	1.56	$572.93	$639.57
585/590	645/650	Nov 20	$3.55	$1.45	48%	2.45	$586.45	$648.55
572/575	625/628	Oct 30	$1.80	$0.70	60%	2.57	$573.20	$626.80
510/515	632/635	Oct 30	$2.02	$2.98	74%	0.68	$512.98	$634.52
572/575	632/635	Oct 30	$1.50	$1.00	69%	1.50	$573.50	$634.00
582/585	628/630	Oct 30	$1.79	$0.71	56%	2.52	$583.21	$629.29
570/575	642/645	Nov 20	$2.75	$2.25	57%	1.22	$572.25	$645.25
510/515	625/628	Oct 30	$2.32	$2.68	66%	0.87	$512.68	$627.32
570/578	630/635	Nov 6	$4.34	$3.16	50%	1.37	$573.16	$634.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$645.00	$650.00	$655.00	Nov 20	$0.05	$4.95	5%	99.00
$625.00	$630.00	$635.00	Nov 6	$0.18	$4.82	9%	26.78
$580.00	$585.00	$590.00	Oct 30	$0.35	$4.65	13%	13.29
$637.50	$640.00	$642.50	Oct 30	$0.09	$2.41	4%	26.78
$595.00	$597.50	$600.00	Oct 30	$0.15	$2.35	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$605.00	$607.50	$610.00	Oct 30	$0.05	$2.45	8%	49.00
$607.50	$610.00	$612.50	Nov 20	$0.05	$2.45	5%	49.00
$560.00	$565.00	$570.00	Oct 30	$0.10	$4.90	3%	49.00
$597.50	$600.00	$602.50	Nov 20	$0.20	$2.30	5%	11.50
$602.50	$605.00	$607.50	Oct 30	$0.25	$2.25	8%	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. 76 found (best net $-8.70, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$590.00	1:2	Nov 20	-$8.70	$16.30
$595.00	$610.00	1:2	Nov 13	-$6.15	$8.85
$630.00	$640.00	1:2	Nov 13	-$1.15	$8.85
$650.00	$665.00	1:2	Dec 4	-$1.16	$13.84
$640.00	$650.00	1:2	Nov 6	-$1.61	$8.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$605.00	$585.00	1:2	Dec 4	-$2.35	$17.65
$570.00	$535.00	1:2	Nov 13	-$0.32	$34.68
$570.00	$505.00	1:2	Nov 6	-$2.40	$62.60
$585.00	$570.00	1:2	Dec 4	-$1.40	$13.60
$570.00	$550.00	1:2	Dec 4	-$1.05	$18.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.71%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Nov 27	$16.50	0.50	0.0%	2.71%	2.73%	2	--
$610.00	Nov 20	$15.90	0.51	0.0%	2.61%	2.63%	4	389
$625.00	Nov 20	$10.20	0.38	2.5%	1.67%	4.16%	1	--
$615.00	Nov 27	$13.40	0.46	0.8%	2.20%	3.04%	1	1
$620.00	Nov 27	$11.50	0.42	1.7%	1.89%	3.55%	2	--
$630.00	Nov 20	$8.50	0.34	3.3%	1.39%	4.70%	14	375
$615.00	Nov 20	$12.90	0.47	0.8%	2.12%	2.96%	1	419
$620.00	Nov 20	$11.00	0.42	1.7%	1.80%	3.47%	34	656
$617.50	Nov 20	$11.50	0.44	1.2%	1.89%	3.14%	5	13
$620.00	Nov 13	$10.30	0.41	1.7%	1.69%	3.35%	4	26

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 5,234

Total Puts 1,593

Put/Call Ratio 0.30

Net Difference 3,641

Prior's Put/Call Breakdown

Total Calls 2,172

Total Puts 2,814

Put/Call Ratio 1.30

Net Difference -642

Prior 7-Day Put/Call Summary

Total Calls 28,758

Total Puts 21,189

Average Put/Call Ratio 0.82

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