MA - Options Database

MASTERCARD INC Class A

$613.47 +0.59%

(10/27 18:38) ◀

Wednesday, October 28, 2026 (2:05pm)

▶ (10/28 18:05)

◀ 10/28 14:06 ▶

Option Volume

Detail

ℹ

Current (10/28 2:05pm) 8,091

Calls: 5,195 (64%)

Puts: 2,896 (36%)

Prior (07/30) 13,168

Calls: 6,529 (50%)

Puts: 6,639 (50%)

Current vs Prior -38.56%

Calls: -20.43% (Calls)

Puts: -56.38% (Puts)

Prior 7-Day Total 92,214

Calls: 55,131 (60%)

Puts: 37,083 (40%)

Prior 7-Day Average 13,173

Calls: 7,875 (60%)

Puts: 5,297 (40%)

Current vs Prior 7-Day Avg -38.58%

Calls: -34.04%

Puts: -45.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 2:05pm) $15.37M

Calls: $13.36M (87%)

Puts: $2.01M (13%)

Prior (07/30) $16.00M

Calls: $11.43M (71%)

Puts: $4.57M (29%)

Current vs Prior -3.92%

Calls: +16.93%

Puts: -56.01%

Prior 7-Day Total $119.80M

Calls: $86.00M (72%)

Puts: $33.81M (28%)

Prior 7-Day Average $17.11M

Calls: $12.29M (72%)

Puts: $4.83M (28%)

Current vs Prior 7-Day Avg -10.19%

Calls: +8.75%

Puts: -58.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 2:05pm) 0.56

Prior (07/30) 1.02

Current vs Prior -45.18%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -24.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 2:05pm) 141,242

Calls: 71,893 (51%)

Puts: 69,349 (49%)

Prior (07/30) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Current vs Prior +3.67%

Prior 7-Day Total 951,298

Calls: 478,668 (50%)

Puts: 472,630 (50%)

Prior 7-Day Average 135,899

Calls: 68,381 (50%)

Puts: 67,518 (50%)

Current vs Prior 7-Day Avg +3.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.47% | 4.53%5.48% | 7.54%

Prior 1.97% | 2.98%4.28% | 6.95%

Current vs Prior +75.81% | +52.11%+28.08% | +8.41%

Prior 7-Day Avg 2.44% | 3.60%3.35% | 7.14%

Current vs 7-Day Avg +42.11% | +25.79%+63.59% | +5.61%

Prior 7-Day Eod 1.97% | 2.98%5.62% | 7.91%

Current vs 7-Day Eod +75.81% | +52.11%-2.48% | -4.71%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior +47.66% | +155.74%

Prior 7-Day Avg 31.91% | 24.40%

Calls: 30.65% | 26.74%

Puts: 33.17% | 22.06%

Current vs 7-Day Avg +41.20% | +29.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($13.36M) vs puts ($2.01M). Bullish P/C ratio of 0.56. P/C ratio dropping 45% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	NEUTRAL	MIXED
12:00	BULLISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BULLISH	NEUTRAL	MIXED

📈 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 15 of results (avg 7.8%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	110.80	118.60	$114.70	6.8%	--	0.90	26
$495.00	Nov 20	115.80	124.00	$119.90	6.8%	--	0.90	39
$515.00	Nov 20	96.60	103.50	$100.05	6.9%	--	1.00	26
$535.00	Nov 20	77.40	83.20	$80.30	7.2%	--	0.94	28
$520.00	Nov 20	91.60	98.60	$95.10	7.4%	--	0.90	181

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. 91 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	96.60	103.50	$100.05	6.9%	--	1.00	26
$500.00	Oct 30	109.10	117.50	$113.30	7.4%	--	1.00	47
$550.00	Oct 30	59.50	67.70	$63.60	12.9%	6	0.99	17
$570.00	Oct 30	40.80	48.20	$44.50	16.6%	--	0.98	23
$575.00	Oct 30	34.70	42.40	$38.55	20.0%	3	0.97	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	23.90	31.30	$27.60	26.8%	1	0.92	36
$630.00	Oct 30	16.20	22.40	$19.30	32.1%	--	0.81	11
$640.00	Nov 6	25.20	33.40	$29.30	28.0%	2	0.77	6
$642.50	Nov 20	30.30	36.10	$33.20	17.5%	--	0.75	19
$640.00	Nov 13	27.00	33.50	$30.25	21.5%	--	0.74	22

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 6.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$637.50	Oct 30	0.00	2.50	$1.25	200.0%	1.3K	0.13	1.3K
$635.00	Oct 30	0.00	4.90	$2.45	200.0%	1.3K	0.20	64
$630.00	Oct 30	0.05	4.80	$2.42	196.3%	148	0.23	109
$610.00	Oct 30	9.30	12.90	$11.10	32.4%	126	0.58	146
$615.00	Oct 30	8.00	9.00	$8.50	11.8%	105	0.51	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Nov 6	0.05	7.30	$3.68	197.0%	326	0.14	17
$590.00	Oct 30	1.40	1.85	$1.63	27.6%	277	0.14	37
$565.00	Oct 30	0.00	0.30	$0.15	200.0%	226	0.02	71
$572.50	Nov 6	0.05	7.50	$3.78	197.1%	138	0.16	--
$587.50	Oct 30	1.10	2.20	$1.65	66.7%	64	0.13	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 96.5%, max 247.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$655.00	Oct 30	Dec 4	85.0%	24.5%	247.3%	8	51
$610.00	Oct 30	Nov 27	59.3%	22.1%	168.3%	134	148
$615.00	Oct 30	Dec 4	54.4%	22.2%	145.4%	108	118
$605.00	Oct 30	Nov 27	58.8%	24.4%	140.7%	7	70
$595.00	Oct 30	Nov 27	50.4%	23.2%	117.1%	--	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$610.00	Oct 30	Nov 27	59.3%	22.1%	168.3%	10	41
$597.50	Oct 30	Nov 20	61.3%	25.2%	143.4%	53	44
$605.00	Oct 30	Nov 20	58.8%	25.4%	131.8%	12	185
$615.00	Oct 30	Nov 27	54.4%	24.7%	120.5%	2	68
$600.00	Oct 30	Nov 27	49.0%	23.6%	108.2%	24	208

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 32.02, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$667.50	Nov 13	$0.53	$16.97	$0.53	20%	32.02	$650.53
$665.00	$685.00	Nov 6	$1.07	$18.93	$1.07	18%	17.69	$666.07
$655.00	$665.00	Nov 27	$0.40	$9.60	$0.40	19%	24.00	$655.40
$590.00	$595.00	Oct 30	$3.10	$1.90	$3.10	87%	0.61	$593.10
$620.00	$630.00	Nov 13	$2.85	$7.15	$2.85	43%	2.51	$622.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$610.00	Nov 13	$0.95	$4.05	$0.95	52%	4.26	$614.05
$590.00	$580.00	Nov 13	$0.83	$9.17	$0.83	25%	11.05	$589.17
$610.00	$605.00	Nov 6	$0.95	$4.05	$0.95	44%	4.26	$609.05
$617.50	$615.00	Nov 6	$0.30	$2.20	$0.30	54%	7.33	$617.20
$630.00	$625.00	Oct 30	$2.75	$2.25	$2.75	81%	0.82	$627.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 1.63, avg 0.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$660.00	Oct 30	$2.57	$2.57	$2.43	83%	1.06	$657.57
$625.00	$630.00	Oct 30	$3.36	$3.36	$1.64	64%	2.05	$628.36
$615.00	$655.00	Dec 4	$13.47	$13.47	$26.53	50%	0.51	$628.47
$630.00	$635.00	Nov 13	$2.70	$2.70	$2.30	66%	1.17	$632.70
$715.00	$720.00	Nov 20	$1.60	$1.60	$3.40	88%	0.47	$716.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 6	$3.10	$3.10	$1.90	91%	1.63	$521.90
$520.00	$515.00	Nov 20	$3.10	$3.10	$1.90	91%	1.63	$516.90
$535.00	$530.00	Oct 30	$2.35	$2.35	$2.65	92%	0.89	$532.65
$525.00	$520.00	Nov 13	$2.17	$2.17	$2.83	92%	0.77	$522.83
$577.50	$575.00	Oct 30	$2.10	$2.10	$0.40	87%	5.25	$575.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.93, cheapest $1.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$610.00	Oct 30	Nov 6	$2.90	59.3%	32.4%
$605.00	Oct 30	Nov 6	$2.60	58.8%	35.7%
$615.00	Oct 30	Nov 6	$3.10	54.4%	31.3%
$625.00	Oct 30	Nov 6	$1.92	53.1%	31.9%
$612.50	Oct 30	Nov 6	$2.65	52.3%	32.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$602.50	Oct 30	Nov 6	$1.65	59.2%	31.9%
$610.00	Oct 30	Nov 6	$2.05	59.3%	32.4%
$607.50	Oct 30	Nov 20	$6.60	52.2%	25.3%
$605.00	Oct 30	Nov 6	$3.20	58.8%	35.7%
$615.00	Oct 30	Nov 6	$3.85	54.4%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.02% of stock, avg 5.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$615.00	Oct 30	$8.50	$10.05	$18.55	$596.45	$633.55	3.02%
$620.00	Oct 30	$5.85	$13.65	$19.50	$600.50	$639.50	3.18%
$607.50	Oct 30	$13.40	$6.30	$19.70	$587.80	$627.20	3.21%
$610.00	Oct 30	$11.10	$8.60	$19.70	$590.30	$629.70	3.21%
$612.50	Oct 30	$11.25	$8.45	$19.70	$592.80	$632.20	3.21%
$605.00	Oct 30	$14.55	$6.50	$21.05	$583.95	$626.05	3.43%
$600.00	Oct 30	$17.75	$3.38	$21.13	$578.87	$621.13	3.44%
$622.50	Oct 30	$5.70	$15.55	$21.25	$601.25	$643.75	3.46%
$630.00	Oct 30	$2.42	$19.30	$21.72	$608.28	$651.72	3.54%
$625.00	Oct 30	$5.78	$16.55	$22.33	$602.67	$647.33	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.39% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$650.00	$555.00	Nov 27	$4.85	$3.70	$8.55	$546.45	$658.55
$650.00	$575.00	Nov 27	$4.85	$4.20	$9.05	$565.95	$659.05
$630.00	$605.00	Oct 30	$2.42	$6.50	$8.92	$596.08	$638.92
$630.00	$607.50	Oct 30	$2.42	$6.30	$8.72	$598.78	$638.72
$655.00	$565.00	Dec 4	$5.53	$4.33	$9.86	$555.14	$664.86
$655.00	$560.00	Dec 4	$5.53	$4.68	$10.21	$549.79	$665.21
$645.00	$575.00	Nov 27	$6.10	$4.20	$10.30	$564.70	$655.30
$645.00	$555.00	Nov 27	$6.10	$3.70	$9.80	$545.20	$654.80
$655.00	$580.00	Dec 4	$5.53	$5.80	$11.33	$568.67	$666.33
$640.00	$590.00	Nov 13	$6.15	$5.38	$11.53	$578.47	$651.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 14.15, avg credit $2.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
575/578	655/660	Oct 30	$4.67	$0.33	69%	14.15	$572.83	$659.67
520/525	640/642	Nov 6	$4.66	$0.34	68%	13.71	$520.34	$644.66
520/525	642/645	Nov 6	$4.37	$0.63	73%	6.94	$520.63	$646.87
515/520	640/642	Nov 20	$4.75	$0.25	62%	19.00	$515.25	$644.75
520/525	630/635	Nov 13	$4.87	$0.13	58%	37.46	$520.13	$634.87
540/545	655/660	Oct 30	$4.09	$0.91	74%	4.49	$540.91	$659.09
515/520	632/635	Nov 20	$4.85	$0.15	57%	32.33	$515.15	$637.35
515/520	650/655	Nov 20	$4.07	$0.93	71%	4.38	$515.93	$654.07
595/598	655/660	Oct 30	$4.68	$0.32	57%	14.62	$592.82	$659.68
520/525	672/675	Nov 13	$3.42	$1.58	78%	2.16	$521.58	$675.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 13.02, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$605.00	$610.00	Nov 13	$0.20	$4.80	11%	24.00
$580.00	$585.00	$590.00	Nov 20	$0.10	$4.90	7%	49.00
$585.00	$590.00	$595.00	Nov 6	$0.20	$4.80	6%	24.00
$515.00	$520.00	$525.00	Nov 20	$0.20	$4.80	6%	24.00
$575.00	$580.00	$585.00	Oct 30	$0.20	$4.80	5%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$575.00	$590.00	Nov 27	$1.07	$13.93	18%	13.02
$620.00	$622.50	$625.00	Nov 6	$0.10	$2.40	6%	24.00
$550.00	$555.00	$560.00	Oct 30	$0.15	$4.85	5%	32.33
$630.00	$632.50	$635.00	Nov 20	$0.15	$2.35	5%	15.67
$607.50	$610.00	$612.50	Nov 20	$0.15	$2.35	5%	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. 135 found (best net $-5.15, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$595.00	1:2	Nov 27	-$5.15	$24.85
$665.00	$680.00	1:2	Nov 27	-$1.14	$13.86
$635.00	$637.50	1:2	Oct 30	-$0.05	$2.45
$665.00	$685.00	1:2	Nov 6	-$2.41	$17.59
$682.50	$700.00	1:2	Oct 30	-$1.45	$16.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$575.00	1:2	Nov 27	-$1.10	$13.90
$575.00	$560.00	1:2	Nov 27	-$0.14	$14.86
$585.00	$580.00	1:2	Nov 6	-$0.36	$4.64
$597.50	$595.00	1:2	Oct 30	-$0.31	$2.19
$550.00	$545.00	1:2	Nov 6	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.55%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$630.00	Nov 27	$9.50	0.36	2.7%	1.55%	4.24%	--	13
$615.00	Dec 4	$14.60	0.50	0.2%	2.38%	2.63%	3	--
$615.00	Nov 20	$14.00	0.49	0.2%	2.28%	2.53%	10	419
$617.50	Nov 20	$12.80	0.47	0.7%	2.09%	2.74%	2	17
$620.00	Nov 27	$11.30	0.44	1.1%	1.84%	2.91%	12	13
$630.00	Nov 20	$7.60	0.35	2.7%	1.24%	3.93%	6	378
$632.50	Nov 20	$7.10	0.33	3.1%	1.16%	4.26%	6	332
$620.00	Nov 20	$10.00	0.44	1.1%	1.63%	2.69%	32	659
$640.00	Nov 20	$4.90	0.28	4.3%	0.80%	5.12%	6	347
$625.00	Nov 20	$7.60	0.40	1.9%	1.24%	3.12%	6	479

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 5,195

Total Puts 2,896

Put/Call Ratio 0.56

Net Difference 2,299

Prior's Put/Call Breakdown

Total Calls 6,529

Total Puts 6,639

Put/Call Ratio 1.02

Net Difference -110

Prior 7-Day Put/Call Summary

Total Calls 55,131

Total Puts 37,083

Average Put/Call Ratio 0.74

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