MA - Options Database

MASTERCARD INC Class A

$638.01 +0.36%

$638.70 (+0.11%)🌙

as of 10/30 06:39 PM

(10/29 18:02) ◀

Friday, October 30, 2026 (6:39pm)

▶ (11/2 18:36)

◀ 10/30 18:39 ▶

Option Volume

Detail

ℹ

Current (10/30) 15,330

Calls: 7,665 (50%)

Puts: 7,665 (50%)

Prior (10/29) 14,090

Calls: 8,032 (57%)

Puts: 6,058 (43%)

Current vs Prior +8.80%

Calls: -4.57% (Calls)

Puts: +26.53% (Puts)

Prior 7-Day Total 60,544

Calls: 34,922 (58%)

Puts: 25,622 (42%)

Prior 7-Day Average 8,649

Calls: 4,988 (58%)

Puts: 3,660 (42%)

Current vs Prior 7-Day Avg +77.24%

Calls: +53.64%

Puts: +109.41%

Sentiment NEUTRAL

Dollar Volume

Detail

ℹ

Current (10/30) $14.18M

Calls: $10.25M (72%)

Puts: $3.93M (28%)

Prior (10/29) $21.01M

Calls: $17.11M (81%)

Puts: $3.90M (19%)

Current vs Prior -32.52%

Calls: -40.12%

Puts: +0.83%

Prior 7-Day Total $120.30M

Calls: $95.10M (79%)

Puts: $25.20M (21%)

Prior 7-Day Average $17.19M

Calls: $13.59M (79%)

Puts: $3.60M (21%)

Current vs Prior 7-Day Avg -17.48%

Calls: -24.57%

Puts: +9.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 1.00

Prior (10/29) 0.75

Current vs Prior +32.59%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +23.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 62,602

Calls: 35,284 (56%)

Puts: 27,318 (44%)

Prior (10/29) 147,268

Calls: 74,355 (50%)

Puts: 72,913 (50%)

Current vs Prior -57.49%

Prior 7-Day Total 518,335

Calls: 275,205 (53%)

Puts: 243,130 (47%)

Prior 7-Day Average 74,047

Calls: 39,315 (53%)

Puts: 34,732 (47%)

Current vs Prior 7-Day Avg -15.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.55% | 2.75%4.46% | 6.78%

Prior 1.48% | 3.19%4.52% | 6.73%

Current vs Prior +86.42% | +20.06%-1.40% | +0.69%

Prior 7-Day Avg 2.73% | 4.37%5.44% | 7.54%

Current vs 7-Day Avg +0.70% | -12.49%-18.01% | -10.10%

Prior 7-Day Eod 1.48% | 3.19%4.52% | 6.73%

Current vs 7-Day Eod +86.42% | +20.06%-1.40% | +0.69%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.15% | 30.04%

Calls: 47.62% | 31.19%

Puts: 64.68% | 28.88%

Prior 56.15% | 30.04%

Calls: 47.62% | 31.19%

Puts: 64.68% | 28.88%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 50.53% | 29.99%

Calls: 56.84% | 38.55%

Puts: 44.21% | 21.43%

Current vs 7-Day Avg +11.13% | +0.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($10.25M). Volume explosion - 77% above 7-day average (15,330 vs avg 8,649). P/C ratio rising 33% - increased hedging/bearish positioning. Declining open interest (down 57%) indicates positions being closed.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 26 of results (avg 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 30	100.90	106.00	$103.45	4.9%	2	1.00	1
$585.00	Nov 20	54.90	58.50	$56.70	6.3%	1	0.92	--
$580.00	Nov 20	58.60	62.60	$60.60	6.6%	2	0.94	259
$565.00	Nov 6	71.20	76.50	$73.85	7.2%	2	0.91	--
$575.00	Nov 20	62.70	67.50	$65.10	7.4%	2	0.94	168

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Nov 20	13.10	14.30	$13.70	8.8%	14	0.51	48
$650.00	Nov 20	18.30	20.10	$19.20	9.4%	1	0.62	4

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. 98 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 30	100.90	106.00	$103.45	4.9%	2	1.00	1
$565.00	Oct 30	70.60	77.10	$73.85	8.8%	2	1.00	5
$570.00	Oct 30	65.60	71.00	$68.30	7.9%	21	1.00	23
$580.00	Oct 30	55.30	62.10	$58.70	11.6%	3	1.00	--
$590.00	Oct 30	46.00	50.90	$48.45	10.1%	65	1.00	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 30	8.80	15.50	$12.15	55.1%	2	0.98	2
$645.00	Oct 30	4.90	8.90	$6.90	58.0%	9	0.98	3
$670.00	Nov 6	29.40	33.40	$31.40	12.7%	4	0.93	9
$640.00	Oct 30	0.90	3.40	$2.15	116.3%	45	0.88	326
$647.50	Nov 6	12.30	14.50	$13.40	16.4%	12	0.67	--

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 10.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	0.00	0.25	$0.13	192.3%	2.7K	0.14	356
$642.50	Oct 30	0.00	0.20	$0.10	200.0%	1.3K	0.07	1.3K
$630.00	Oct 30	6.90	10.90	$8.90	44.9%	243	0.91	232
$632.50	Oct 30	4.40	7.90	$6.15	56.9%	137	0.88	77
$635.00	Oct 30	1.40	6.70	$4.05	130.9%	105	1.00	584

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Nov 6	0.85	1.20	$1.02	34.3%	850	0.10	52
$610.00	Oct 30	0.00	4.30	$2.15	200.0%	426	0.15	68
$620.00	Oct 30	0.00	1.60	$0.80	200.0%	425	0.11	69
$630.00	Oct 30	0.00	1.50	$0.75	200.0%	407	0.17	277
$605.00	Nov 6	0.45	0.85	$0.65	61.5%	277	0.06	18

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 947.4%, max 2241.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$657.50	Oct 30	Nov 13	445.9%	24.4%	1727.9%	7	17
$655.00	Oct 30	Nov 27	411.1%	23.3%	1661.1%	18	178
$625.00	Oct 30	Nov 20	349.4%	21.8%	1503.2%	32	528
$627.50	Oct 30	Nov 20	308.7%	21.8%	1318.6%	32	21
$637.50	Oct 30	Nov 20	65.0%	21.2%	206.9%	36	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$612.50	Oct 30	Nov 20	537.6%	23.0%	2241.7%	4	40
$625.00	Oct 30	Dec 4	349.4%	20.3%	1623.7%	57	286
$627.50	Oct 30	Nov 20	308.7%	21.8%	1318.6%	9	84
$630.00	Oct 30	Dec 11	169.3%	20.8%	714.6%	409	277
$632.50	Oct 30	Nov 20	136.1%	20.9%	550.6%	38	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.85, avg 7.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$587.50	Oct 30	$1.35	$1.15	$1.35	91%	0.85	$586.35
$645.00	$655.00	Nov 27	$3.05	$6.95	$3.05	43%	2.28	$648.05
$680.00	$720.00	Dec 11	$3.45	$36.55	$3.45	21%	10.59	$683.45
$630.00	$635.00	Nov 20	$2.30	$2.70	$2.30	61%	1.17	$632.30
$620.00	$630.00	Nov 27	$6.05	$3.95	$6.05	70%	0.65	$626.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$640.00	Nov 27	$8.00	$7.00	$8.00	65%	0.88	$647.00
$640.00	$637.50	Nov 13	$0.60	$1.90	$0.60	52%	3.17	$639.40
$640.00	$637.50	Oct 30	$0.98	$1.52	$0.98	88%	1.55	$639.02
$635.00	$630.00	Nov 27	$1.55	$3.45	$1.55	46%	2.23	$633.45
$635.00	$632.50	Nov 13	$0.50	$2.00	$0.50	45%	4.00	$634.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 5.58, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$677.50	$680.00	Oct 30	$2.12	$2.12	$0.38	87%	5.58	$679.62
$657.50	$660.00	Oct 30	$1.15	$1.15	$1.35	81%	0.85	$658.65
$660.00	$665.00	Nov 13	$1.40	$1.40	$3.60	76%	0.39	$661.40
$672.50	$700.00	Nov 13	$1.35	$1.35	$26.15	88%	0.05	$673.85
$675.00	$690.00	Nov 27	$1.95	$1.95	$13.05	82%	0.15	$676.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$592.50	$590.00	Oct 30	$2.12	$2.12	$0.38	89%	5.58	$590.38
$560.00	$520.00	Oct 30	$2.12	$2.12	$37.88	92%	0.06	$557.88
$607.50	$605.00	Oct 30	$2.12	$2.12	$0.38	86%	5.58	$605.38
$625.00	$580.00	Dec 4	$8.10	$8.10	$36.90	64%	0.22	$616.90
$625.00	$622.50	Oct 30	$1.77	$1.77	$0.73	78%	2.42	$623.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.48, cheapest $6.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$637.50	Oct 30	Nov 6	$7.42	65.0%	22.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$637.50	Oct 30	Nov 6	$6.18	65.0%	22.2%
$642.50	Nov 6	Nov 13	$2.85	23.6%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 0.36% of stock, avg 4.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$0.13	$2.15	$2.28	$637.72	$642.28	0.36%
$637.50	Oct 30	$1.33	$1.17	$2.50	$635.00	$640.00	0.39%
$635.00	Oct 30	$4.05	$0.25	$4.30	$630.70	$639.30	0.67%
$632.50	Oct 30	$6.15	$0.80	$6.95	$625.55	$639.45	1.09%
$645.00	Oct 30	$0.03	$6.90	$6.93	$638.07	$651.93	1.09%
$630.00	Oct 30	$8.90	$0.75	$9.65	$620.35	$639.65	1.51%
$650.00	Oct 30	$0.03	$12.15	$12.18	$637.82	$662.18	1.91%
$627.50	Oct 30	$10.80	$2.15	$12.95	$614.55	$640.45	2.03%
$625.00	Oct 30	$13.30	$2.15	$15.45	$609.55	$640.45	2.42%
$637.50	Nov 6	$8.75	$7.35	$16.10	$621.40	$653.60	2.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.14% of stock, avg 2.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$640.00	$630.00	Oct 30	$0.13	$0.75	$0.88	$629.12	$640.88
$640.00	$632.50	Oct 30	$0.13	$0.80	$0.93	$631.57	$640.93
$640.00	$637.50	Oct 30	$0.13	$1.17	$1.30	$636.20	$641.30
$640.00	$625.00	Oct 30	$0.13	$2.15	$2.28	$622.72	$642.28
$640.00	$627.50	Oct 30	$0.13	$2.15	$2.28	$625.22	$642.28
$657.50	$630.00	Oct 30	$2.15	$0.75	$2.90	$627.10	$660.40
$652.50	$632.50	Oct 30	$2.15	$0.80	$2.95	$629.55	$655.45
$655.00	$630.00	Oct 30	$2.15	$0.75	$2.90	$627.10	$657.90
$655.00	$632.50	Oct 30	$2.15	$0.80	$2.95	$629.55	$657.95
$652.50	$630.00	Oct 30	$2.15	$0.75	$2.90	$627.10	$655.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 18.23, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
590/592	648/650	Oct 30	$2.37	$0.13	80%	18.23	$590.13	$649.87
605/608	648/650	Oct 30	$2.37	$0.13	77%	18.23	$605.13	$649.87
582/585	658/660	Oct 30	$2.30	$0.20	72%	11.50	$582.70	$659.80
615/618	658/660	Oct 30	$2.37	$0.13	68%	18.23	$615.13	$659.87
580/582	658/660	Oct 30	$1.87	$0.63	76%	2.97	$580.63	$659.37
622/625	648/650	Oct 30	$2.02	$0.48	70%	4.21	$622.98	$649.52
582/585	648/650	Oct 30	$1.40	$1.10	82%	1.27	$583.60	$648.90
615/618	648/650	Oct 30	$1.47	$1.03	78%	1.43	$616.03	$648.97
580/582	648/650	Oct 30	$0.97	$1.53	87%	0.63	$581.53	$648.47
600/605	660/665	Nov 27	$2.85	$2.15	52%	1.33	$602.15	$662.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$625.00	$630.00	Nov 6	$0.10	$4.90	14%	49.00
$635.00	$637.50	$640.00	Oct 30	$1.52	$0.98	86%	0.64
$665.00	$670.00	$675.00	Nov 27	$0.10	$4.90	8%	49.00
$645.00	$647.50	$650.00	Nov 6	$0.05	$2.45	9%	49.00
$622.50	$625.00	$627.50	Oct 30	$0.25	$2.25	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$635.00	$637.50	$640.00	Oct 30	$0.06	$2.44	72%	40.67
$600.00	$605.00	$610.00	Nov 20	$0.08	$4.92	6%	61.50
$640.00	$642.50	$645.00	Nov 6	$0.05	$2.45	10%	49.00
$627.50	$630.00	$632.50	Nov 6	$0.05	$2.45	10%	49.00
$585.00	$590.00	$595.00	Nov 20	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-2.45, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$635.00	1:2	Dec 4	-$2.45	$22.55
$640.00	$660.00	1:2	Dec 11	-$2.45	$17.55
$660.00	$680.00	1:2	Dec 11	-$1.05	$18.95
$635.00	$650.00	1:2	Dec 4	-$4.40	$10.60
$650.00	$665.00	1:2	Dec 4	-$3.10	$11.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$645.00	1:2	Oct 30	-$1.65	$3.35
$655.00	$640.00	1:2	Nov 27	-$7.65	$7.35
$640.00	$637.50	1:2	Oct 30	-$0.19	$2.31
$600.00	$590.00	1:2	Nov 13	-$0.02	$9.98
$590.00	$575.00	1:2	Nov 13	$0.00	$15.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.63%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Dec 11	$16.80	0.49	0.3%	2.63%	2.95%	2	--
$660.00	Dec 11	$8.80	0.34	3.5%	1.38%	4.83%	1	--
$650.00	Dec 4	$10.30	0.40	1.9%	1.61%	3.49%	7	--
$655.00	Nov 27	$8.40	0.35	2.7%	1.32%	3.98%	15	--
$640.00	Nov 20	$13.00	0.49	0.3%	2.04%	2.35%	55	354
$642.50	Nov 20	$11.70	0.47	0.7%	1.83%	2.54%	5	18
$640.00	Nov 27	$12.50	0.48	0.3%	1.96%	2.27%	5	8
$660.00	Nov 27	$6.80	0.30	3.5%	1.07%	4.51%	4	9
$645.00	Nov 20	$10.30	0.44	1.1%	1.61%	2.71%	10	2.1K
$645.00	Nov 27	$10.20	0.43	1.1%	1.60%	2.69%	1	--

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 7,665

Total Puts 7,665

Put/Call Ratio 1.00

Net Difference --

Prior's Put/Call Breakdown

Total Calls 8,032

Total Puts 6,058

Put/Call Ratio 0.75

Net Difference 1,974

Prior 7-Day Put/Call Summary

Total Calls 34,922

Total Puts 25,622

Average Put/Call Ratio 0.81

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