MA - Options Database

MASTERCARD INC Class A

$637.54 +4.46%

(10/29 09:35) ◀

Thursday, October 29, 2026 (9:40am)

▶ (10/29 09:45)

◀ 10/29 09:40 ▶

Option Volume

Detail

ℹ

Current (10/29 9:40am) 1,096

Calls: 653 (60%)

Puts: 443 (40%)

Prior (07/30) 853

Calls: 343 (40%)

Puts: 510 (60%)

Current vs Prior +28.49%

Calls: +90.38% (Calls)

Puts: -13.14% (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 -91.62%

Calls: -91.74%

Puts: -91.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:40am) $5.71M

Calls: $5.55M (97%)

Puts: $152.2K (3%)

Prior (07/30) $1.29M

Calls: $1.11M (86%)

Puts: $185.0K (14%)

Current vs Prior +341.22%

Calls: +401.16%

Puts: -17.76%

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 -67.05%

Calls: -56.89%

Puts: -96.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:40am) 0.68

Prior (07/30) 1.49

Current vs Prior -54.37%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -4.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 9:40am) 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 2.09% | 3.49%4.78% | 6.89%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -39.92% | -22.99%-12.65% | -8.56%

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

Current vs 7-Day Avg -21.21% | -7.84%+3.51% | -8.09%

Prior 7-Day Eod 3.47% | 4.53%5.14% | 7.60%

Current vs 7-Day Eod -39.92% | -22.99%-7.01% | -9.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.87% | 39.73%

Calls: 63.95% | 62.33%

Puts: 21.79% | 17.14%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior -4.84% | +25.49%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +17.65% | +51.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($5.55M) vs puts ($152.2K). Massive premium surge with dollar volume up 341% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 54% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	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 28 of results (avg 7.7%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Nov 20	90.90	95.80	$93.35	5.2%	--	0.94	50
$520.00	Nov 20	114.70	122.10	$118.40	6.2%	--	0.94	181
$515.00	Nov 20	119.70	127.50	$123.60	6.3%	--	0.92	26
$547.50	Oct 30	86.90	92.60	$89.75	6.4%	--	0.92	13
$545.00	Nov 6	89.70	95.70	$92.70	6.5%	1	0.92	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.60	96.00	$93.30	5.8%	1	0.91	--
$710.00	Nov 13	70.60	76.50	$73.55	8.0%	1	0.90	--

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. 101 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	83.70	89.50	$86.60	6.7%	--	1.00	13
$575.00	Oct 30	59.30	65.00	$62.15	9.2%	--	1.00	27
$580.00	Oct 30	54.40	60.00	$57.20	9.8%	--	1.00	108
$585.00	Oct 30	49.30	55.00	$52.15	10.9%	1	1.00	38
$590.00	Oct 30	44.40	48.80	$46.60	9.4%	--	1.00	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.60	96.00	$93.30	5.8%	1	0.91	--
$710.00	Nov 13	70.60	76.50	$73.55	8.0%	1	0.90	--
$685.00	Oct 30	46.00	51.90	$48.95	12.1%	1	0.87	--
$647.50	Nov 13	15.00	20.00	$17.50	28.6%	15	0.62	--
$645.00	Nov 6	11.40	17.30	$14.35	41.1%	1	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 668, top 118)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 30	8.00	12.40	$10.20	43.1%	118	0.63	238
$640.00	Oct 30	2.75	7.70	$5.23	94.6%	14	0.43	192
$640.00	Nov 6	7.40	12.00	$9.70	47.4%	14	0.47	48
$615.00	Oct 30	19.90	25.00	$22.45	22.7%	13	0.83	329
$620.00	Nov 6	19.70	25.30	$22.50	24.9%	12	0.72	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Nov 20	0.70	2.55	$1.63	113.5%	103	0.07	369
$570.00	Nov 20	0.65	2.25	$1.45	110.3%	101	0.07	406
$580.00	Oct 30	0.00	0.50	$0.25	200.0%	21	0.02	615
$590.00	Nov 27	2.45	3.40	$2.93	32.4%	16	0.13	16
$647.50	Nov 13	15.00	20.00	$17.50	28.6%	15	0.62	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 137.0%, max 288.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Nov 20	82.6%	21.3%	288.4%	--	325
$665.00	Oct 30	Nov 27	74.4%	20.6%	260.4%	--	31
$630.00	Oct 30	Nov 27	57.5%	21.6%	166.6%	118	252
$615.00	Oct 30	Nov 20	66.3%	25.1%	163.8%	16	752
$655.00	Oct 30	Nov 27	57.0%	22.1%	158.5%	3	194

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Oct 30	Nov 27	66.3%	23.3%	184.4%	--	115
$622.50	Oct 30	Nov 20	68.2%	24.2%	181.4%	1	56
$630.00	Oct 30	Nov 20	57.5%	23.2%	147.9%	--	512
$627.50	Oct 30	Nov 20	57.7%	23.4%	146.1%	2	51
$620.00	Oct 30	Nov 20	53.6%	24.5%	118.4%	7	446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 4.71, avg 6.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$665.00	Nov 6	$0.80	$9.20	$0.80	24%	11.50	$655.80
$645.00	$650.00	Nov 6	$0.80	$4.20	$0.80	39%	5.25	$645.80
$607.50	$610.00	Oct 30	$1.50	$1.00	$1.50	92%	0.67	$609.00
$617.50	$620.00	Oct 30	$1.35	$1.15	$1.35	88%	0.85	$618.85
$640.00	$642.50	Nov 20	$0.45	$2.05	$0.45	48%	4.56	$640.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$630.00	Oct 30	$1.75	$8.25	$1.75	57%	4.71	$638.25
$610.00	$600.00	Nov 27	$1.10	$8.90	$1.10	25%	8.09	$608.90
$590.00	$580.00	Nov 27	$0.23	$9.77	$0.23	13%	42.48	$589.77
$645.00	$627.50	Nov 6	$7.30	$10.20	$7.30	61%	1.40	$637.70
$625.00	$620.00	Nov 13	$0.80	$4.20	$0.80	34%	5.25	$624.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.94, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$655.00	Nov 6	$2.85	$2.85	$2.15	66%	1.33	$652.85
$657.50	$660.00	Oct 30	$1.37	$1.37	$1.13	81%	1.21	$658.87
$670.00	$675.00	Oct 30	$1.40	$1.40	$3.60	85%	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
$592.50	$590.00	Oct 30	$2.32	$2.32	$0.18	88%	12.89	$590.18
$577.50	$575.00	Oct 30	$2.12	$2.12	$0.38	90%	5.58	$575.38
$600.00	$597.50	Nov 20	$2.20	$2.20	$0.30	81%	7.33	$597.80
$570.00	$565.00	Dec 4	$2.23	$2.23	$2.77	87%	0.81	$567.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.50, cheapest $5.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 6	$5.25	57.5%	27.9%
$627.50	Oct 30	Nov 6	$4.50	57.7%	29.6%
$632.50	Oct 30	Nov 20	$8.90	48.7%	22.9%
$637.50	Oct 30	Nov 20	$9.45	41.8%	22.2%
$635.00	Oct 30	Nov 6	$4.25	45.3%	27.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 20	$5.55	57.5%	23.2%
$627.50	Oct 30	Nov 6	$2.32	57.7%	29.6%
$640.00	Oct 30	Nov 13	$6.20	44.5%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.97% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$5.23	$7.35	$12.58	$627.42	$652.58	1.97%
$630.00	Oct 30	$10.20	$5.60	$15.80	$614.20	$645.80	2.48%
$625.00	Oct 30	$14.10	$2.95	$17.05	$607.95	$642.05	2.67%
$627.50	Oct 30	$12.60	$4.73	$17.33	$610.17	$644.83	2.72%
$620.00	Oct 30	$18.55	$2.20	$20.75	$599.25	$640.75	3.25%
$622.50	Oct 30	$16.40	$4.53	$20.93	$601.57	$643.43	3.28%
$617.50	Oct 30	$19.90	$1.30	$21.20	$596.30	$638.70	3.33%
$645.00	Nov 6	$6.90	$14.35	$21.25	$623.75	$666.25	3.33%
$627.50	Nov 6	$17.10	$7.05	$24.15	$603.35	$651.65	3.79%
$615.00	Oct 30	$22.45	$2.50	$24.95	$590.05	$639.95	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.66% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$620.00	Oct 30	$2.00	$2.20	$4.20	$615.80	$651.70
$647.50	$625.00	Oct 30	$2.00	$2.95	$4.95	$620.05	$652.45
$645.00	$620.00	Oct 30	$2.48	$2.20	$4.68	$615.32	$649.68
$645.00	$625.00	Oct 30	$2.48	$2.95	$5.43	$619.57	$650.43
$680.00	$590.00	Nov 27	$2.78	$2.93	$5.71	$584.29	$685.71
$680.00	$575.00	Nov 27	$2.78	$3.75	$6.53	$568.47	$686.53
$647.50	$622.50	Oct 30	$2.00	$4.53	$6.53	$615.97	$654.03
$645.00	$622.50	Oct 30	$2.48	$4.53	$7.01	$615.49	$652.01
$642.50	$620.00	Oct 30	$3.90	$2.20	$6.10	$613.90	$648.60
$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. 142 found (best R:R 3.24, avg credit $2.31)

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
520/525	658/660	Oct 30	$3.79	$1.21	74%	3.13	$521.21	$661.29
590/592	670/675	Oct 30	$3.72	$1.28	73%	2.91	$588.78	$673.72
575/578	670/675	Oct 30	$3.52	$1.48	75%	2.38	$573.98	$673.52
580/585	650/655	Nov 6	$4.22	$0.78	56%	5.41	$580.78	$654.22
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
570/572	658/660	Oct 30	$2.32	$0.18	72%	12.89	$570.18	$659.82
590/592	675/680	Oct 30	$2.57	$2.43	80%	1.06	$589.93	$677.57
568/570	658/660	Oct 30	$2.14	$0.36	75%	5.94	$567.86	$659.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$635.00	$640.00	Nov 13	$0.05	$4.95	12%	99.00
$600.00	$605.00	$610.00	Nov 13	$0.10	$4.90	9%	49.00
$650.00	$655.00	$660.00	Nov 20	$0.25	$4.75	11%	19.00
$640.00	$642.50	$645.00	Nov 13	$0.05	$2.45	6%	49.00
$670.00	$675.00	$680.00	Nov 20	$0.13	$4.87	6%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$685.00	$730.00	Oct 30	$2.75	$42.25	34%	15.36
$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
$575.00	$580.00	$585.00	Nov 20	$0.12	$4.88	4%	40.67
$625.00	$627.50	$630.00	Nov 20	$0.10	$2.40	5%	24.00

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 $-4.60, 111 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
$650.00	$655.00	1:2	Nov 6	-$0.40	$4.60
$655.00	$665.00	1:2	Nov 6	-$1.65	$8.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$4.60	$40.40
$640.00	$625.00	1:2	Nov 13	-$2.15	$12.85
$575.00	$560.00	1:2	Nov 27	-$0.11	$14.89
$600.00	$590.00	1:2	Nov 27	-$0.36	$9.64
$640.00	$630.00	1:2	Oct 30	-$3.85	$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.63%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Nov 27	$10.40	0.44	1.2%	1.63%	2.80%	--	16
$640.00	Nov 20	$11.70	0.48	0.4%	1.84%	2.22%	1	347
$650.00	Nov 27	$8.00	0.39	1.9%	1.25%	3.21%	--	31
$642.50	Nov 20	$10.20	0.46	0.8%	1.60%	2.38%	--	15
$645.00	Nov 20	$8.90	0.43	1.2%	1.40%	2.57%	1	2.1K
$655.00	Nov 27	$6.20	0.34	2.7%	0.97%	3.71%	--	16
$650.00	Nov 20	$6.70	0.38	1.9%	1.05%	3.01%	--	520
$660.00	Nov 20	$4.50	0.27	3.5%	0.71%	4.23%	2	273
$640.00	Nov 13	$9.20	0.48	0.4%	1.44%	1.83%	1	16
$655.00	Nov 20	$4.80	0.32	2.7%	0.75%	3.49%	--	236

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 653

Total Puts 443

Put/Call Ratio 0.68

Net Difference 210

Prior's Put/Call Breakdown

Total Calls 343

Total Puts 510

Put/Call Ratio 1.49

Net Difference -167

Prior 7-Day Put/Call Summary

Total Calls 55,310

Total Puts 36,187

Average Put/Call Ratio 0.71

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