MA - Options Database

MASTERCARD INC Class A

$636.85 +4.35%

(10/29 09:40) ◀

Thursday, October 29, 2026 (9:45am)

▶ (10/29 09:50)

◀ 10/29 09:45 ▶

Option Volume

Detail

ℹ

Current (10/29 9:45am) 1,464

Calls: 894 (61%)

Puts: 570 (39%)

Prior (07/30) 984

Calls: 430 (44%)

Puts: 554 (56%)

Current vs Prior +48.78%

Calls: +107.91% (Calls)

Puts: +2.89% (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 -88.80%

Calls: -88.69%

Puts: -88.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:45am) $6.28M

Calls: $6.10M (97%)

Puts: $181.6K (3%)

Prior (07/30) $1.59M

Calls: $1.39M (88%)

Puts: $198.4K (12%)

Current vs Prior +294.20%

Calls: +337.26%

Puts: -8.50%

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 -63.74%

Calls: -52.67%

Puts: -95.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:45am) 0.64

Prior (07/30) 1.29

Current vs Prior -50.51%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -10.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 9:45am) 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 2.28% | 3.56%4.84% | 6.94%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -34.20% | -21.34%-11.55% | -7.94%

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

Current vs 7-Day Avg -13.71% | -5.87%+4.82% | -7.47%

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

Current vs 7-Day Eod -34.20% | -21.34%-5.84% | -8.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.67% | 49.05%

Calls: 50.00% | 41.63%

Puts: 105.34% | 56.46%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +72.41% | +54.93%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +113.14% | +87.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($6.10M) vs puts ($181.6K). Massive premium surge with dollar volume up 294% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 51% - 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
09:45	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	126.30	132.00	$129.15	4.4%	--	0.98	29
$520.00	Nov 20	116.10	122.60	$119.35	5.4%	--	0.96	181
$515.00	Nov 20	120.50	127.70	$124.10	5.8%	--	0.94	26
$550.00	Nov 20	86.50	91.70	$89.10	5.8%	--	0.96	182
$545.00	Nov 20	91.30	96.80	$94.05	5.8%	--	0.97	50

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	89.20	95.90	$92.55	7.2%	1	0.90	--
$710.00	Nov 13	69.50	76.00	$72.75	8.9%	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. 102 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	84.40	91.20	$87.80	7.7%	--	1.00	13
$590.00	Oct 30	44.70	51.10	$47.90	13.4%	--	1.00	176
$570.00	Oct 30	64.50	71.20	$67.85	9.9%	--	0.99	23
$585.00	Oct 30	49.60	55.90	$52.75	11.9%	1	0.99	38
$587.50	Oct 30	47.10	52.80	$49.95	11.4%	1	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	89.20	95.90	$92.55	7.2%	1	0.90	--
$710.00	Nov 13	69.50	76.00	$72.75	8.9%	1	0.90	--
$685.00	Oct 30	44.80	51.00	$47.90	12.9%	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. 100 active (total vol 986, top 120)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 30	8.80	12.40	$10.60	34.0%	120	0.63	238
$615.00	Oct 30	21.00	25.00	$23.00	17.4%	90	0.81	329
$607.50	Oct 30	27.90	33.30	$30.60	17.6%	75	0.95	110
$650.00	Oct 30	0.65	2.10	$1.38	105.1%	19	0.20	1.5K
$640.00	Oct 30	2.75	7.70	$5.23	94.6%	14	0.43	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Nov 20	0.70	2.40	$1.55	109.7%	103	0.07	369
$570.00	Nov 20	0.65	2.10	$1.38	105.1%	101	0.06	406
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	49	0.00	504
$625.00	Oct 30	1.50	4.40	$2.95	98.3%	42	0.26	17
$580.00	Oct 30	0.00	0.50	$0.25	200.0%	21	0.02	615

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 137.2%, max 258.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$665.00	Oct 30	Nov 27	74.6%	20.8%	258.9%	--	31
$670.00	Oct 30	Dec 11	82.8%	23.2%	257.0%	1	18
$630.00	Oct 30	Nov 27	58.9%	21.1%	179.1%	123	252
$615.00	Oct 30	Nov 20	67.3%	25.1%	167.8%	93	752
$655.00	Oct 30	Nov 27	57.7%	22.2%	159.4%	5	194

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Oct 30	Nov 27	67.3%	23.1%	190.6%	--	115
$622.50	Oct 30	Nov 20	68.1%	24.2%	181.4%	1	56
$630.00	Oct 30	Nov 20	58.9%	23.2%	153.8%	--	512
$627.50	Oct 30	Nov 20	57.6%	23.4%	146.0%	2	51
$620.00	Oct 30	Nov 20	53.5%	24.5%	118.3%	7	446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 5.45, avg 6.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$645.00	$650.00	Nov 6	$0.80	$4.20	$0.80	39%	5.25	$645.80
$640.00	$642.50	Nov 20	$0.45	$2.05	$0.45	48%	4.56	$640.45
$642.50	$645.00	Oct 30	$0.20	$2.30	$0.20	36%	11.50	$642.70
$637.50	$640.00	Oct 30	$0.67	$1.83	$0.67	49%	2.73	$638.17
$715.00	$720.00	Nov 20	$0.10	$4.90	$0.10	10%	49.00	$715.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$630.00	Oct 30	$1.55	$8.45	$1.55	57%	5.45	$638.45
$610.00	$600.00	Nov 27	$1.05	$8.95	$1.05	25%	8.52	$608.95
$610.00	$605.00	Nov 13	$0.10	$4.90	$0.10	22%	49.00	$609.90
$645.00	$627.50	Nov 6	$7.30	$10.20	$7.30	61%	1.40	$637.70
$615.00	$610.00	Nov 6	$0.40	$4.60	$0.40	24%	11.50	$614.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 5.41, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$655.00	Nov 6	$2.50	$2.50	$2.50	66%	1.00	$652.50
$657.50	$660.00	Oct 30	$1.40	$1.40	$1.10	81%	1.27	$658.90
$645.00	$647.50	Oct 30	$1.67	$1.67	$0.83	72%	2.01	$646.67
$670.00	$675.00	Oct 30	$1.40	$1.40	$3.60	85%	0.39	$671.40
$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	$4.22	$4.22	$0.78	91%	5.41	$520.78
$525.00	$520.00	Nov 13	$3.35	$3.35	$1.65	91%	2.03	$521.65
$577.50	$575.00	Oct 30	$2.12	$2.12	$0.38	90%	5.58	$575.38
$605.00	$600.00	Nov 13	$2.72	$2.72	$2.28	80%	1.19	$602.28
$602.50	$600.00	Oct 30	$2.07	$2.07	$0.43	86%	4.81	$600.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.42, cheapest $5.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 6	$4.85	58.9%	28.0%
$627.50	Oct 30	Nov 6	$4.30	57.6%	29.6%
$632.50	Oct 30	Nov 20	$8.90	48.6%	22.9%
$637.50	Oct 30	Nov 20	$9.50	41.8%	22.2%
$635.00	Oct 30	Nov 6	$4.25	45.2%	27.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 20	$5.35	58.9%	23.2%
$627.50	Oct 30	Nov 6	$2.32	57.6%	29.6%
$640.00	Oct 30	Nov 13	$6.20	44.7%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.98% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$5.23	$7.35	$12.58	$627.42	$652.58	1.98%
$630.00	Oct 30	$10.60	$5.80	$16.40	$613.60	$646.40	2.58%
$627.50	Oct 30	$12.80	$4.73	$17.53	$609.97	$645.03	2.75%
$625.00	Oct 30	$14.85	$2.95	$17.80	$607.20	$642.80	2.80%
$620.00	Oct 30	$18.70	$2.20	$20.90	$599.10	$640.90	3.28%
$622.50	Oct 30	$16.65	$4.53	$21.18	$601.32	$643.68	3.33%
$645.00	Nov 6	$6.90	$14.35	$21.25	$623.75	$666.25	3.34%
$617.50	Oct 30	$20.80	$1.30	$22.10	$595.40	$639.60	3.47%
$627.50	Nov 6	$17.10	$7.05	$24.15	$603.35	$651.65	3.79%
$640.00	Nov 13	$11.80	$13.55	$25.35	$614.65	$665.35	3.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.66% of stock, avg 2.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$620.00	Oct 30	$2.03	$2.20	$4.23	$615.77	$651.73
$647.50	$625.00	Oct 30	$2.03	$2.95	$4.98	$620.02	$652.48
$645.00	$620.00	Oct 30	$3.70	$2.20	$5.90	$614.10	$650.90
$685.00	$590.00	Nov 27	$3.53	$2.75	$6.28	$583.72	$691.28
$645.00	$625.00	Oct 30	$3.70	$2.95	$6.65	$618.35	$651.65
$647.50	$622.50	Oct 30	$2.03	$4.53	$6.56	$615.94	$654.06
$642.50	$620.00	Oct 30	$3.90	$2.20	$6.10	$613.90	$648.60
$647.50	$627.50	Oct 30	$2.03	$4.73	$6.76	$620.74	$654.26
$685.00	$575.00	Nov 27	$3.53	$3.75	$7.28	$567.72	$692.28
$642.50	$625.00	Oct 30	$3.90	$2.95	$6.85	$618.15	$649.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 8.43, avg credit $2.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
520/525	675/680	Oct 30	$4.47	$0.53	82%	8.43	$520.53	$679.47
520/525	648/650	Oct 30	$4.87	$0.13	67%	37.46	$520.13	$652.37
560/562	670/675	Oct 30	$4.55	$0.45	73%	10.11	$557.95	$674.55
560/562	675/680	Oct 30	$3.40	$1.60	80%	2.12	$559.10	$678.40
575/578	670/675	Oct 30	$3.52	$1.48	75%	2.38	$573.98	$673.52
550/555	650/655	Nov 6	$4.20	$0.80	58%	5.25	$550.80	$654.20
600/602	670/675	Oct 30	$3.47	$1.53	71%	2.27	$599.03	$673.47
600/605	650/655	Nov 6	$4.55	$0.45	47%	10.11	$600.45	$654.55
580/585	650/655	Nov 6	$4.00	$1.00	55%	4.00	$581.00	$654.00
590/592	658/660	Oct 30	$2.39	$0.11	74%	21.73	$590.11	$659.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 9.98, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 27	$0.10	$9.90	12%	99.00
$630.00	$635.00	$640.00	Nov 13	$0.10	$4.90	12%	49.00
$617.50	$620.00	$622.50	Oct 30	$0.05	$2.45	14%	49.00
$620.00	$625.00	$630.00	Nov 13	$0.15	$4.85	10%	32.33
$685.00	$690.00	$695.00	Nov 20	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$685.00	$730.00	Oct 30	$4.10	$40.90	33%	9.98
$615.00	$620.00	$625.00	Nov 13	$0.15	$4.85	9%	32.33
$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
$610.00	$615.00	$620.00	Nov 13	$0.25	$4.75	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-3.25, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$645.00	1:2	Nov 27	-$5.10	$9.90
$665.00	$680.00	1:2	Nov 27	-$0.98	$14.02
$655.00	$665.00	1:2	Nov 27	-$1.61	$8.39
$645.00	$647.50	1:2	Oct 30	-$0.36	$2.14
$650.00	$655.00	1:2	Nov 6	-$1.10	$3.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$3.25	$41.75
$640.00	$625.00	1:2	Nov 13	-$2.15	$12.85
$600.00	$590.00	1:2	Nov 27	$0.00	$10.00
$575.00	$560.00	1:2	Nov 27	-$0.11	$14.89
$640.00	$630.00	1:2	Oct 30	-$4.25	$5.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 0.77%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$670.00	Dec 11	$4.90	0.28	5.2%	0.77%	5.97%	1	--
$645.00	Nov 27	$10.40	0.44	1.3%	1.63%	2.91%	--	16
$640.00	Nov 20	$11.70	0.48	0.5%	1.84%	2.33%	1	347
$637.50	Nov 20	$12.70	0.51	0.1%	1.99%	2.10%	--	77
$675.00	Dec 11	$3.90	0.24	6.0%	0.61%	6.60%	1	--
$650.00	Nov 27	$8.00	0.38	2.1%	1.26%	3.32%	--	31
$642.50	Nov 20	$10.20	0.46	0.9%	1.60%	2.49%	--	15
$645.00	Nov 20	$8.90	0.43	1.3%	1.40%	2.68%	1	2.1K
$655.00	Nov 27	$6.20	0.34	2.9%	0.97%	3.82%	--	16
$650.00	Nov 20	$6.70	0.38	2.1%	1.05%	3.12%	--	520

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 894

Total Puts 570

Put/Call Ratio 0.64

Net Difference 324

Prior's Put/Call Breakdown

Total Calls 430

Total Puts 554

Put/Call Ratio 1.29

Net Difference -124

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