MA - Options Database

MASTERCARD INC Class A

$610.31 +0.08%

$614.55 (+0.69%)🌙

as of 10/28 06:05 PM

(10/28 14:06) ◀

Wednesday, October 28, 2026 (6:05pm)

▶ (10/29 09:35)

◀ 10/28 18:05 ▶

Option Volume

Detail

ℹ

Current (10/28) 13,207

Calls: 7,720 (58%)

Puts: 5,487 (42%)

Prior (10/27) 6,827

Calls: 5,234 (77%)

Puts: 1,593 (23%)

Current vs Prior +93.45%

Calls: +47.50% (Calls)

Puts: +244.44% (Puts)

Prior 7-Day Total 47,274

Calls: 28,047 (59%)

Puts: 19,227 (41%)

Prior 7-Day Average 6,753

Calls: 4,006 (59%)

Puts: 2,746 (41%)

Current vs Prior 7-Day Avg +95.56%

Calls: +92.68%

Puts: +99.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $18.04M

Calls: $14.71M (82%)

Puts: $3.33M (18%)

Prior (10/27) $9.61M

Calls: $7.84M (82%)

Puts: $1.77M (18%)

Current vs Prior +87.63%

Calls: +87.64%

Puts: +87.60%

Prior 7-Day Total $104.17M

Calls: $81.11M (78%)

Puts: $23.06M (22%)

Prior 7-Day Average $14.88M

Calls: $11.59M (78%)

Puts: $3.29M (22%)

Current vs Prior 7-Day Avg +21.22%

Calls: +26.98%

Puts: +0.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.71

Prior (10/27) 0.30

Current vs Prior +133.53%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -8.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28) 141,242

Calls: 71,893 (51%)

Puts: 69,349 (49%)

Prior (10/27) 44,890

Calls: 25,861 (58%)

Puts: 19,029 (42%)

Current vs Prior +214.64%

Prior 7-Day Total 317,375

Calls: 182,992 (58%)

Puts: 134,383 (42%)

Prior 7-Day Average 45,339

Calls: 26,141 (58%)

Puts: 19,197 (42%)

Current vs Prior 7-Day Avg +211.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.32% | 4.43%5.14% | 7.60%

Prior 3.68% | 4.65%5.62% | 7.91%

Current vs Prior -9.87% | -4.66%-8.39% | -3.91%

Prior 7-Day Avg 2.62% | 4.55%5.69% | 7.68%

Current vs 7-Day Avg +26.70% | -2.50%-9.65% | -0.95%

Prior 7-Day Eod 3.68% | 4.65%5.62% | 7.91%

Current vs 7-Day Eod -9.87% | -4.66%-8.39% | -3.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Prior 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Current vs Prior -10.79% | +6.78%

Prior 7-Day Avg 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Current vs 7-Day Avg -10.79% | +6.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($14.71M) vs puts ($3.33M). Elevated premium activity with dollar volume up 88% vs prior. Above-average activity with volume up 93% vs prior. Volume explosion - 96% above 7-day average (13,207 vs avg 6,753).

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 16 of results (avg 6.8%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	96.10	101.40	$98.75	5.4%	--	1.00	26
$500.00	Nov 20	109.40	115.50	$112.45	5.4%	--	0.93	26
$490.00	Nov 20	119.40	126.10	$122.75	5.5%	--	0.94	59
$500.00	Oct 30	109.40	115.90	$112.65	5.8%	--	1.00	47
$495.00	Nov 20	114.40	121.20	$117.80	5.8%	--	0.93	39

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. 97 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	109.40	115.90	$112.65	5.8%	--	1.00	47
$537.50	Oct 30	70.90	78.50	$74.70	10.2%	--	1.00	13
$550.00	Oct 30	58.40	65.00	$61.70	10.7%	6	1.00	17
$560.00	Oct 30	48.50	54.90	$51.70	12.4%	1	1.00	31
$570.00	Oct 30	38.50	45.50	$42.00	16.7%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	26.00	32.70	$29.35	22.8%	1	0.87	36
$640.00	Nov 6	27.50	33.10	$30.30	18.5%	2	0.82	6
$630.00	Oct 30	17.10	24.20	$20.65	34.4%	--	0.80	11
$640.00	Nov 13	29.20	34.60	$31.90	16.9%	--	0.77	22
$642.50	Nov 20	32.00	37.40	$34.70	15.6%	--	0.77	19

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 10.4K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Oct 30	1.00	1.70	$1.35	51.9%	1.4K	0.13	64
$637.50	Oct 30	0.75	5.00	$2.88	147.6%	1.3K	0.19	1.3K
$645.00	Oct 30	0.30	0.65	$0.48	72.9%	540	0.06	60
$615.00	Oct 30	6.10	7.70	$6.90	23.2%	385	0.45	118
$635.00	Nov 20	3.60	10.00	$6.80	94.1%	327	0.29	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 30	1.40	1.95	$1.67	32.9%	645	0.15	37
$580.00	Oct 30	0.35	0.80	$0.57	78.9%	569	0.06	99
$565.00	Oct 30	0.00	0.25	$0.13	192.3%	445	0.01	71
$565.00	Nov 6	0.15	5.70	$2.93	189.4%	326	0.13	17
$585.00	Oct 30	0.70	1.20	$0.95	52.6%	271	0.10	86

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 93.8%, max 155.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$637.50	Oct 30	Nov 20	64.2%	25.1%	155.4%	1.4K	1.3K
$610.00	Oct 30	Nov 27	46.7%	20.8%	124.0%	153	148
$615.00	Oct 30	Dec 4	48.4%	22.3%	116.5%	390	118
$620.00	Oct 30	Nov 27	55.0%	25.4%	116.2%	47	84
$605.00	Oct 30	Nov 27	48.1%	22.4%	115.1%	9	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$597.50	Oct 30	Nov 20	64.8%	25.5%	154.3%	54	44
$610.00	Oct 30	Nov 27	46.7%	20.8%	124.0%	86	41
$622.50	Oct 30	Nov 20	55.3%	25.4%	118.3%	21	56
$612.50	Oct 30	Nov 20	58.1%	27.0%	115.0%	57	91
$607.50	Oct 30	Nov 20	48.8%	23.4%	108.5%	26	198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 99.00, avg 6.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$665.00	$685.00	Nov 6	$0.20	$19.80	$0.20	17%	99.00	$665.20
$610.00	$612.50	Nov 20	$0.35	$2.15	$0.35	53%	6.14	$610.35
$605.00	$607.50	Oct 30	$0.65	$1.85	$0.65	66%	2.85	$605.65
$605.00	$610.00	Nov 27	$1.85	$3.15	$1.85	58%	1.70	$606.85
$590.00	$595.00	Nov 20	$2.85	$2.15	$2.85	75%	0.75	$592.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$600.00	Nov 27	$2.35	$7.65	$2.35	48%	3.26	$607.65
$615.00	$610.00	Nov 13	$0.90	$4.10	$0.90	52%	4.56	$614.10
$610.00	$605.00	Nov 6	$1.15	$3.85	$1.15	46%	3.35	$608.85
$607.50	$605.00	Nov 20	$0.15	$2.35	$0.15	45%	15.67	$607.35
$580.00	$570.00	Dec 4	$0.95	$9.05	$0.95	22%	9.53	$579.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 2.13, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$640.00	Nov 27	$3.40	$3.40	$1.60	69%	2.13	$638.40
$672.50	$675.00	Nov 13	$2.07	$2.07	$0.43	84%	4.81	$674.57
$642.50	$645.00	Nov 13	$2.22	$2.22	$0.28	76%	7.93	$644.72
$655.00	$657.50	Oct 30	$1.67	$1.67	$0.83	88%	2.01	$656.67
$615.00	$655.00	Dec 4	$13.55	$13.55	$26.45	50%	0.51	$628.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 6	$3.40	$3.40	$1.60	91%	2.13	$521.60
$547.50	$545.00	Oct 30	$2.32	$2.32	$0.18	91%	12.89	$545.18
$525.00	$520.00	Nov 13	$2.07	$2.07	$2.93	92%	0.71	$522.93
$555.00	$550.00	Nov 27	$2.10	$2.10	$2.90	87%	0.72	$552.90
$610.00	$605.00	Nov 13	$3.70	$3.70	$1.30	53%	2.85	$606.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.45, cheapest $1.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$612.50	Oct 30	Nov 6	$2.80	58.1%	32.3%
$622.50	Oct 30	Nov 6	$3.80	55.3%	34.9%
$620.00	Oct 30	Nov 6	$3.90	55.0%	34.7%
$617.50	Oct 30	Nov 6	$3.65	46.8%	30.1%
$615.00	Oct 30	Nov 6	$4.30	48.4%	32.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$597.50	Oct 30	Nov 6	$1.87	64.8%	36.8%
$612.50	Oct 30	Nov 6	$1.50	58.1%	32.3%
$607.50	Oct 30	Nov 20	$5.65	48.8%	23.4%
$622.50	Oct 30	Nov 6	$2.85	55.3%	34.9%
$620.00	Oct 30	Nov 6	$3.45	55.0%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.80% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$610.00	Oct 30	$9.35	$7.75	$17.10	$592.90	$627.10	2.80%
$615.00	Oct 30	$6.90	$10.75	$17.65	$597.35	$632.65	2.89%
$605.00	Oct 30	$12.90	$5.80	$18.70	$586.30	$623.70	3.06%
$607.50	Oct 30	$12.25	$6.95	$19.20	$588.30	$626.70	3.15%
$620.00	Oct 30	$6.05	$13.30	$19.35	$600.65	$639.35	3.17%
$622.50	Oct 30	$5.25	$14.85	$20.10	$602.40	$642.60	3.29%
$625.00	Oct 30	$3.25	$16.85	$20.10	$604.90	$645.10	3.29%
$600.00	Oct 30	$16.20	$3.95	$20.15	$579.85	$620.15	3.30%
$612.50	Oct 30	$9.75	$10.90	$20.65	$591.85	$633.15	3.38%
$595.00	Oct 30	$20.40	$2.42	$22.82	$572.18	$617.82	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.31% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$625.00	$602.50	Oct 30	$3.25	$4.75	$8.00	$594.50	$633.00
$660.00	$560.00	Dec 4	$4.45	$4.03	$8.48	$551.52	$668.48
$660.00	$565.00	Dec 4	$4.45	$4.20	$8.65	$556.35	$668.65
$625.00	$597.50	Oct 30	$3.25	$5.83	$9.08	$588.42	$634.08
$660.00	$570.00	Dec 4	$4.45	$5.05	$9.50	$560.50	$669.50
$655.00	$560.00	Dec 4	$5.30	$4.03	$9.33	$550.67	$664.33
$622.50	$602.50	Oct 30	$5.25	$4.75	$10.00	$592.50	$632.50
$655.00	$565.00	Dec 4	$5.30	$4.20	$9.50	$555.50	$664.50
$625.00	$605.00	Oct 30	$3.25	$5.80	$9.05	$595.95	$634.05
$655.00	$570.00	Dec 4	$5.30	$5.05	$10.35	$559.65	$665.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 4.81, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
520/525	672/675	Nov 13	$4.14	$0.86	76%	4.81	$520.86	$676.64
520/525	635/640	Nov 6	$4.40	$0.60	68%	7.33	$520.60	$639.40
520/525	642/645	Nov 6	$4.00	$1.00	75%	4.00	$521.00	$646.50
520/525	642/645	Nov 13	$4.29	$0.71	68%	6.04	$520.71	$646.79
520/525	640/642	Nov 6	$3.87	$1.13	72%	3.42	$521.13	$643.87
560/565	672/675	Nov 13	$4.05	$0.95	67%	4.26	$560.95	$676.55
520/525	630/635	Nov 13	$4.32	$0.68	59%	6.35	$520.68	$634.32
560/565	642/645	Nov 13	$4.20	$0.80	59%	5.25	$560.80	$646.70
550/555	645/650	Nov 27	$3.65	$1.35	64%	2.70	$551.35	$648.65
550/555	655/660	Nov 27	$3.40	$1.60	69%	2.12	$551.60	$658.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$585.00	$590.00	Nov 20	$0.05	$4.95	10%	99.00
$610.00	$615.00	$620.00	Nov 27	$0.15	$4.85	10%	32.33
$500.00	$505.00	$510.00	Nov 20	$0.10	$4.90	7%	49.00
$660.00	$665.00	$670.00	Nov 20	$0.09	$4.91	4%	54.56
$660.00	$665.00	$670.00	Nov 27	$0.14	$4.86	4%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$602.50	$605.00	$607.50	Oct 30	$0.10	$2.40	9%	24.00
$510.00	$515.00	$520.00	Nov 20	$0.05	$4.95	1%	99.00
$505.00	$510.00	$515.00	Nov 20	$0.05	$4.95	0%	99.00
$585.00	$587.50	$590.00	Oct 30	$0.12	$2.38	5%	19.83
$610.00	$612.50	$615.00	Nov 6	$0.15	$2.35	6%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-5.90, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$595.00	1:2	Nov 27	-$5.90	$24.10
$500.00	$537.50	1:2	Oct 30	-$36.75	$0.75
$637.50	$640.00	1:2	Oct 30	-$0.22	$2.28
$695.00	$700.00	1:2	Nov 20	-$0.05	$4.95
$690.00	$695.00	1:2	Nov 20	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$560.00	1:2	Nov 27	-$0.29	$9.71
$640.00	$625.00	1:2	Nov 13	-$10.20	$4.80
$560.00	$555.00	1:2	Nov 20	-$0.28	$4.72
$575.00	$572.50	1:2	Oct 30	-$0.07	$2.43
$567.50	$565.00	1:2	Oct 30	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 2.57%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$615.00	Dec 4	$15.70	0.50	0.8%	2.57%	3.34%	5	--
$615.00	Nov 27	$15.10	0.48	0.8%	2.47%	3.24%	1	2
$620.00	Nov 27	$12.20	0.43	1.6%	2.00%	3.59%	13	13
$612.50	Nov 20	$14.70	0.50	0.4%	2.41%	2.77%	10	8
$630.00	Nov 27	$8.60	0.35	3.2%	1.41%	4.64%	1	13
$617.50	Nov 20	$12.00	0.45	1.2%	1.97%	3.14%	2	17
$620.00	Nov 20	$11.00	0.43	1.6%	1.80%	3.39%	62	659
$615.00	Nov 20	$12.30	0.48	0.8%	2.02%	2.78%	14	419
$635.00	Nov 27	$6.40	0.31	4.0%	1.05%	5.09%	3	1
$615.00	Nov 13	$11.70	0.48	0.8%	1.92%	2.69%	2	18

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 7,720

Total Puts 5,487

Put/Call Ratio 0.71

Net Difference 2,233

Prior's Put/Call Breakdown

Total Calls 5,234

Total Puts 1,593

Put/Call Ratio 0.30

Net Difference 3,641

Prior 7-Day Put/Call Summary

Total Calls 28,047

Total Puts 19,227

Average Put/Call Ratio 0.77

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