MA - Options Database

MASTERCARD INC Class A

$639.07 +4.71%

(10/28 18:05) ◀

Thursday, October 29, 2026 (9:35am)

▶ (10/29 09:40)

◀ 10/29 09:35 ▶

Option Volume

Detail

ℹ

Current (10/29 9:35am) 680

Calls: 316 (46%)

Puts: 364 (54%)

Prior (07/30) 460

Calls: 220 (48%)

Puts: 240 (52%)

Current vs Prior +47.83%

Calls: +43.64% (Calls)

Puts: +51.67% (Puts)

Prior 7-Day Total 91,497

Calls: 55,310 (60%)

Puts: 36,187 (40%)

Prior 7-Day Average 13,071

Calls: 7,901 (60%)

Puts: 5,169 (40%)

Current vs Prior 7-Day Avg -94.80%

Calls: -96.00%

Puts: -92.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 9:35am) $872.7K

Calls: $727.6K (83%)

Puts: $145.0K (17%)

Prior (07/30) $840.1K

Calls: $742.0K (88%)

Puts: $98.1K (12%)

Current vs Prior +3.88%

Calls: -1.94%

Puts: +47.87%

Prior 7-Day Total $121.23M

Calls: $90.19M (74%)

Puts: $31.04M (26%)

Prior 7-Day Average $17.32M

Calls: $12.88M (74%)

Puts: $4.43M (26%)

Current vs Prior 7-Day Avg -94.96%

Calls: -94.35%

Puts: -96.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:35am) 1.15

Prior (07/30) 1.09

Current vs Prior +5.59%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +61.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 9:35am) 147,268

Calls: 74,355 (50%)

Puts: 72,913 (50%)

Prior (07/30) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Current vs Prior +8.09%

Prior 7-Day Total 950,096

Calls: 479,552 (50%)

Puts: 470,544 (50%)

Prior 7-Day Average 135,728

Calls: 68,507 (50%)

Puts: 67,220 (50%)

Current vs Prior 7-Day Avg +8.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.06% | 3.48%4.77% | 6.88%

Prior 2.17% | 3.13%2.17% | 6.86%

Current vs Prior -5.00% | +11.12%+120.34% | +0.22%

Prior 7-Day Avg 2.65% | 3.79%4.62% | 7.50%

Current vs 7-Day Avg -22.29% | -8.06%+3.27% | -8.31%

Prior 7-Day Eod 2.17% | 3.13%5.14% | 7.60%

Current vs 7-Day Eod -5.00% | +11.12%-7.24% | -9.54%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 69.87% | 39.73%

Calls: 117.95% | 62.33%

Puts: 21.79% | 17.14%

Prior 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Current vs Prior +38.36% | +34.00%

Prior 7-Day Avg 35.01% | 25.28%

Calls: 35.70% | 29.14%

Puts: 34.31% | 21.42%

Current vs 7-Day Avg +99.60% | +57.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($727.6K) vs puts ($145.0K). Slightly bearish P/C ratio of 1.15.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 25 of results (avg 7.7%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	121.40	128.90	$125.15	6.0%	--	0.94	26
$540.00	Nov 20	97.00	103.10	$100.05	6.1%	--	1.00	240
$545.00	Nov 6	91.00	97.00	$94.00	6.4%	1	0.93	--
$537.50	Oct 30	98.00	104.50	$101.25	6.4%	--	0.93	13
$520.00	Nov 20	116.50	124.40	$120.45	6.6%	--	1.00	181

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.70	95.00	$91.85	6.9%	1	0.91	--
$710.00	Nov 13	68.40	75.00	$71.70	9.2%	1	0.89	--

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. 99 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	85.30	92.00	$88.65	7.6%	--	1.00	13
$560.00	Oct 30	75.30	82.00	$78.65	8.5%	--	1.00	30
$575.00	Oct 30	60.40	66.20	$63.30	9.2%	--	1.00	27
$580.00	Oct 30	55.40	62.00	$58.70	11.2%	--	1.00	108
$590.00	Oct 30	45.70	51.50	$48.60	11.9%	--	1.00	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.70	95.00	$91.85	6.9%	1	0.91	--
$710.00	Nov 13	68.40	75.00	$71.70	9.2%	1	0.89	--
$685.00	Oct 30	44.00	50.00	$47.00	12.8%	1	0.87	--
$647.50	Nov 13	14.80	20.00	$17.40	29.9%	15	0.61	--
$645.00	Nov 6	10.40	17.30	$13.85	49.8%	1	0.60	--

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 576, top 117)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 30	9.00	15.00	$12.00	50.0%	117	0.66	238
$640.00	Nov 6	8.00	12.00	$10.00	40.0%	14	0.48	48
$615.00	Nov 6	24.10	30.10	$27.10	22.1%	10	0.78	142
$620.00	Nov 6	20.70	26.10	$23.40	23.1%	10	0.73	48
$615.00	Oct 30	21.60	27.20	$24.40	23.0%	9	0.86	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Nov 20	0.70	2.80	$1.75	120.0%	103	0.08	369
$570.00	Nov 20	0.55	2.25	$1.40	121.4%	101	0.07	406
$647.50	Nov 13	14.80	20.00	$17.40	29.9%	15	0.61	--
$590.00	Nov 27	2.40	3.30	$2.85	31.6%	15	0.12	16
$575.00	Oct 30	0.00	0.65	$0.33	197.0%	14	0.03	384

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 143.5%, max 279.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Nov 20	80.8%	21.3%	279.7%	--	325
$665.00	Oct 30	Nov 27	72.6%	20.5%	254.2%	--	31
$660.00	Oct 30	Nov 20	64.0%	22.1%	189.1%	2	381
$630.00	Oct 30	Nov 27	61.0%	21.8%	180.1%	117	252
$620.00	Oct 30	Nov 27	63.2%	22.9%	176.6%	5	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	70.2%	24.2%	190.3%	1	56
$615.00	Oct 30	Nov 27	67.7%	23.5%	188.5%	--	115
$612.50	Oct 30	Nov 20	71.6%	25.8%	177.7%	--	115
$630.00	Oct 30	Nov 20	61.0%	23.2%	163.4%	--	512
$620.00	Oct 30	Nov 20	63.2%	24.5%	158.3%	6	446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 5.25, avg 7.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$665.00	Nov 6	$0.58	$9.42	$0.58	23%	16.24	$655.58
$645.00	$650.00	Nov 6	$0.70	$4.30	$0.70	40%	6.14	$645.70
$627.50	$630.00	Oct 30	$0.70	$1.80	$0.70	70%	2.57	$628.20
$622.50	$625.00	Oct 30	$1.05	$1.45	$1.05	75%	1.38	$623.55
$637.50	$640.00	Oct 30	$0.67	$1.83	$0.67	53%	2.73	$638.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$630.00	Oct 30	$1.60	$8.40	$1.60	55%	5.25	$638.40
$645.00	$627.50	Nov 6	$6.80	$10.70	$6.80	60%	1.57	$638.20
$610.00	$600.00	Nov 27	$1.10	$8.90	$1.10	25%	8.09	$608.90
$590.00	$580.00	Nov 27	$0.15	$9.85	$0.15	12%	65.67	$589.85
$625.00	$620.00	Nov 6	$0.70	$4.30	$0.70	33%	6.14	$624.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.94, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$655.00	Nov 6	$3.07	$3.07	$1.93	66%	1.59	$653.07
$640.00	$645.00	Nov 6	$3.20	$3.20	$1.80	52%	1.78	$643.20
$670.00	$675.00	Oct 30	$1.40	$1.40	$3.60	84%	0.39	$671.40
$650.00	$675.00	Nov 13	$5.08	$5.08	$19.92	65%	0.26	$655.08
$655.00	$665.00	Nov 27	$3.57	$3.57	$6.43	66%	0.56	$658.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Oct 30	$2.42	$2.42	$2.58	94%	0.94	$522.58
$577.50	$575.00	Oct 30	$2.12	$2.12	$0.38	90%	5.58	$575.38
$570.00	$565.00	Dec 4	$2.28	$2.28	$2.72	87%	0.84	$567.72
$627.50	$625.00	Oct 30	$2.35	$2.35	$0.15	68%	15.67	$625.15
$570.00	$567.50	Oct 30	$1.72	$1.72	$0.78	92%	2.21	$568.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.60, cheapest $5.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 6	$3.55	61.0%	28.6%
$632.50	Oct 30	Nov 20	$8.65	53.7%	22.9%
$637.50	Oct 30	Nov 20	$9.60	44.5%	22.2%
$635.00	Oct 30	Nov 6	$4.35	50.5%	28.3%
$642.50	Oct 30	Nov 13	$6.75	37.7%	24.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 20	$5.40	61.0%	23.2%
$627.50	Oct 30	Nov 6	$2.32	59.9%	30.2%
$640.00	Oct 30	Nov 13	$6.20	40.4%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.95% of stock, avg 5.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$5.13	$7.35	$12.48	$627.52	$652.48	1.95%
$627.50	Oct 30	$12.70	$4.73	$17.43	$610.07	$644.93	2.73%
$630.00	Oct 30	$12.00	$5.75	$17.75	$612.25	$647.75	2.78%
$625.00	Oct 30	$15.90	$2.38	$18.28	$606.72	$643.28	2.86%
$645.00	Nov 6	$6.80	$13.85	$20.65	$624.35	$665.65	3.23%
$622.50	Oct 30	$16.95	$4.53	$21.48	$601.02	$643.98	3.36%
$617.50	Oct 30	$21.55	$0.55	$22.10	$595.40	$639.60	3.46%
$620.00	Oct 30	$19.20	$3.05	$22.25	$597.75	$642.25	3.48%
$627.50	Nov 6	$17.20	$7.05	$24.25	$603.25	$651.75	3.79%
$640.00	Nov 13	$11.80	$13.55	$25.35	$614.65	$665.35	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.69% of stock, avg 2.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$625.00	Oct 30	$2.00	$2.38	$4.38	$620.62	$651.88
$652.50	$625.00	Oct 30	$2.45	$2.38	$4.83	$620.17	$657.33
$647.50	$620.00	Oct 30	$2.00	$3.05	$5.05	$614.95	$652.55
$645.00	$625.00	Oct 30	$2.48	$2.38	$4.86	$620.14	$649.86
$652.50	$620.00	Oct 30	$2.45	$3.05	$5.50	$614.50	$658.00
$680.00	$590.00	Nov 27	$2.78	$2.85	$5.63	$584.37	$685.63
$645.00	$620.00	Oct 30	$2.48	$3.05	$5.53	$614.47	$650.53
$647.50	$622.50	Oct 30	$2.00	$4.53	$6.53	$615.97	$654.03
$680.00	$575.00	Nov 27	$2.78	$3.75	$6.53	$568.47	$686.53
$647.50	$627.50	Oct 30	$2.00	$4.73	$6.73	$620.77	$654.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 3.24, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
520/525	670/675	Oct 30	$3.82	$1.18	78%	3.24	$521.18	$673.82
590/592	670/675	Oct 30	$3.82	$1.18	72%	3.24	$588.68	$673.82
575/578	670/675	Oct 30	$3.52	$1.48	74%	2.38	$573.98	$673.52
580/585	650/655	Nov 6	$4.44	$0.56	55%	7.93	$580.56	$654.44
590/592	650/655	Nov 6	$4.42	$0.58	51%	7.62	$588.08	$654.42
568/570	670/675	Oct 30	$3.12	$1.88	76%	1.66	$566.88	$673.12
520/525	675/680	Oct 30	$2.67	$2.33	85%	1.15	$522.33	$677.67
560/562	670/675	Oct 30	$3.10	$1.90	76%	1.63	$559.40	$673.10
565/570	650/655	Nov 6	$3.82	$1.18	57%	3.24	$566.18	$653.82
590/592	675/680	Oct 30	$2.67	$2.33	79%	1.15	$589.83	$677.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 7.65, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$617.50	$620.00	$622.50	Oct 30	$0.10	$2.40	25%	24.00
$630.00	$635.00	$640.00	Nov 13	$0.15	$4.85	13%	32.33
$655.00	$660.00	$665.00	Nov 20	$0.15	$4.85	11%	32.33
$590.00	$595.00	$600.00	Nov 20	$0.05	$4.95	6%	99.00
$605.00	$610.00	$615.00	Nov 13	$0.05	$4.95	6%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$685.00	$730.00	Oct 30	$5.20	$39.80	36%	7.65
$605.00	$610.00	$615.00	Nov 13	$0.10	$4.90	5%	49.00
$627.50	$630.00	$632.50	Nov 20	$0.05	$2.45	5%	49.00
$625.00	$627.50	$630.00	Nov 20	$0.10	$2.40	5%	24.00
$560.00	$565.00	$570.00	Nov 20	$0.08	$4.92	2%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-2.15, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$645.00	1:2	Nov 27	-$4.90	$10.10
$665.00	$680.00	1:2	Nov 27	-$0.38	$14.62
$655.00	$665.00	1:2	Nov 27	-$1.61	$8.39
$675.00	$680.00	1:2	Oct 30	-$0.55	$4.45
$655.00	$665.00	1:2	Nov 6	-$1.87	$8.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$2.15	$42.85
$645.00	$627.50	1:2	Nov 6	-$0.25	$17.25
$640.00	$625.00	1:2	Nov 13	-$2.15	$12.85
$600.00	$590.00	1:2	Nov 27	-$0.20	$9.80
$575.00	$560.00	1:2	Nov 27	-$0.01	$14.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.63%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Nov 27	$10.40	0.44	0.9%	1.63%	2.56%	--	16
$650.00	Nov 27	$8.00	0.39	1.7%	1.25%	2.96%	--	31
$640.00	Nov 20	$11.70	0.49	0.1%	1.83%	1.98%	1	347
$642.50	Nov 20	$10.20	0.46	0.5%	1.60%	2.13%	--	15
$655.00	Nov 27	$6.20	0.34	2.5%	0.97%	3.46%	--	16
$645.00	Nov 20	$8.90	0.43	0.9%	1.39%	2.32%	1	2.1K
$650.00	Nov 20	$6.70	0.38	1.7%	1.05%	2.76%	--	520
$655.00	Nov 20	$4.80	0.32	2.5%	0.75%	3.24%	--	236
$640.00	Nov 13	$9.20	0.48	0.1%	1.44%	1.59%	1	16
$642.50	Nov 13	$8.10	0.45	0.5%	1.27%	1.80%	--	22

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 316

Total Puts 364

Put/Call Ratio 1.15

Net Difference -48

Prior's Put/Call Breakdown

Total Calls 220

Total Puts 240

Put/Call Ratio 1.09

Net Difference -20

Prior 7-Day Put/Call Summary

Total Calls 55,310

Total Puts 36,187

Average Put/Call Ratio 0.71

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