MA - Options Database

MASTERCARD INC Class A

$639.72 +4.82%

(10/29 09:45) ◀

Thursday, October 29, 2026 (9:50am)

▶ (10/29 09:55)

◀ 10/29 09:50 ▶

Option Volume

Detail

ℹ

Current (10/29 9:50am) 2,012

Calls: 977 (49%)

Puts: 1,035 (51%)

Prior (07/30) 1,210

Calls: 523 (43%)

Puts: 687 (57%)

Current vs Prior +66.28%

Calls: +86.81% (Calls)

Puts: +50.66% (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 -84.61%

Calls: -87.64%

Puts: -79.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 9:50am) $6.63M

Calls: $6.39M (96%)

Puts: $240.0K (4%)

Prior (07/30) $2.15M

Calls: $1.92M (89%)

Puts: $229.3K (11%)

Current vs Prior +208.66%

Calls: +233.04%

Puts: +4.64%

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 -61.71%

Calls: -50.40%

Puts: -94.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:50am) 1.06

Prior (07/30) 1.31

Current vs Prior -19.35%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +48.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 9:50am) 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 2.13% | 3.49%4.78% | 6.97%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -38.55% | -23.08%-12.81% | -7.52%

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

Current vs 7-Day Avg -19.41% | -7.94%+3.33% | -7.05%

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

Current vs 7-Day Eod -38.55% | -23.08%-7.18% | -8.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.73% | 39.12%

Calls: 43.32% | 61.11%

Puts: 86.15% | 17.14%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +43.68% | +23.56%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +77.63% | +49.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($6.39M) vs puts ($240.0K). Massive premium surge with dollar volume up 209% vs prior. Above-average activity with volume up 66% vs prior. Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BULLISH	NEUTRAL	MIXED
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 29 of results (avg 7.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 30	78.50	82.60	$80.55	5.1%	1	1.00	30
$515.00	Nov 20	122.10	128.80	$125.45	5.3%	--	0.93	26
$520.00	Nov 20	117.30	123.90	$120.60	5.5%	--	0.95	181
$525.00	Nov 20	112.30	118.80	$115.55	5.6%	--	0.93	24
$540.00	Nov 20	97.40	103.10	$100.25	5.7%	--	1.00	240

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	87.90	94.60	$91.25	7.3%	1	0.91	--
$710.00	Nov 13	68.30	74.90	$71.60	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. 103 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	85.60	92.20	$88.90	7.4%	--	1.00	13
$560.00	Oct 30	78.50	82.60	$80.55	5.1%	1	1.00	30
$570.00	Oct 30	65.80	72.60	$69.20	9.8%	--	1.00	23
$575.00	Oct 30	60.70	66.90	$63.80	9.7%	--	1.00	27
$580.00	Oct 30	55.80	62.60	$59.20	11.5%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	87.90	94.60	$91.25	7.3%	1	0.91	--
$710.00	Nov 13	68.30	74.90	$71.60	9.2%	1	0.89	--
$685.00	Oct 30	43.10	49.70	$46.40	14.2%	1	0.87	--
$645.00	Oct 30	7.00	12.90	$9.95	59.3%	3	0.67	--
$647.50	Nov 13	14.80	19.80	$17.30	28.9%	15	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 1.5K, top 227)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 30	11.40	13.70	$12.55	18.3%	122	0.68	238
$615.00	Oct 30	22.10	27.10	$24.60	20.3%	91	1.00	329
$607.50	Oct 30	29.00	34.50	$31.75	17.3%	75	1.00	110
$650.00	Oct 30	1.85	2.90	$2.38	44.1%	22	0.24	1.5K
$660.00	Nov 20	4.90	7.10	$6.00	36.7%	18	0.28	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.80	2.10	$1.45	89.7%	227	0.19	17
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	225	0.00	504
$575.00	Nov 20	0.70	2.40	$1.55	109.7%	104	0.07	369
$570.00	Nov 20	0.45	2.10	$1.28	128.9%	101	0.06	406
$580.00	Oct 30	0.00	0.50	$0.25	200.0%	31	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. 18 strikes (avg 132.7%, max 275.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	83.2%	22.1%	275.8%	1	18
$665.00	Oct 30	Nov 27	73.8%	20.4%	261.4%	--	31
$655.00	Oct 30	Nov 27	56.7%	21.6%	162.7%	5	194
$630.00	Oct 30	Nov 27	55.1%	21.9%	152.0%	125	252
$627.50	Oct 30	Nov 20	58.8%	24.0%	145.1%	2	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	69.3%	24.6%	181.2%	1	56
$627.50	Oct 30	Nov 20	58.8%	24.0%	145.2%	2	51
$630.00	Oct 30	Nov 20	55.1%	23.9%	131.1%	1	512
$625.00	Oct 30	Dec 4	37.4%	21.6%	72.9%	229	17
$640.00	Oct 30	Nov 20	38.3%	24.7%	55.0%	4	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 3.55, avg 6.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$627.50	$630.00	Oct 30	$0.45	$2.05	$0.45	71%	4.56	$627.95
$600.00	$670.00	Dec 4	$38.90	$31.10	$38.90	81%	0.80	$638.90
$645.00	$650.00	Nov 6	$0.90	$4.10	$0.90	40%	4.56	$645.90
$612.50	$615.00	Nov 20	$1.05	$1.45	$1.05	76%	1.38	$613.55
$642.50	$645.00	Oct 30	$0.27	$2.23	$0.27	38%	8.26	$642.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$630.00	Oct 30	$2.20	$7.80	$2.20	57%	3.55	$637.80
$610.00	$600.00	Nov 27	$1.10	$8.90	$1.10	24%	8.09	$608.90
$610.00	$605.00	Nov 13	$0.10	$4.90	$0.10	22%	49.00	$609.90
$645.00	$627.50	Nov 6	$7.15	$10.35	$7.15	60%	1.45	$637.85
$627.50	$625.00	Nov 6	$0.35	$2.15	$0.35	35%	6.14	$627.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 5.41, avg 0.63)

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	$1.37	$1.37	$1.13	80%	1.21	$658.87
$670.00	$675.00	Oct 30	$1.50	$1.50	$3.50	84%	0.43	$671.50
$645.00	$647.50	Oct 30	$1.67	$1.67	$0.83	66%	2.01	$646.67
$650.00	$675.00	Nov 13	$5.17	$5.17	$19.83	65%	0.26	$655.17

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	$3.52	$3.52	$1.48	91%	2.38	$521.48
$605.00	$600.00	Nov 13	$2.72	$2.72	$2.28	80%	1.19	$602.28
$525.00	$520.00	Nov 6	$2.10	$2.10	$2.90	93%	0.72	$522.90
$577.50	$575.00	Oct 30	$2.02	$2.02	$0.48	90%	4.21	$575.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.21, cheapest $6.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 6	$2.90	55.1%	28.4%
$632.50	Oct 30	Nov 20	$9.20	49.9%	23.6%
$637.50	Oct 30	Nov 20	$9.25	42.1%	22.9%
$645.00	Oct 30	Nov 6	$3.30	45.4%	26.4%
$635.00	Oct 30	Nov 6	$4.45	46.7%	28.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 20	$6.05	55.1%	23.9%
$627.50	Oct 30	Nov 6	$2.32	58.8%	30.1%
$645.00	Oct 30	Nov 6	$4.25	45.4%	26.4%
$640.00	Oct 30	Nov 13	$6.15	38.3%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.86% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$4.60	$7.30	$11.90	$628.10	$651.90	1.86%
$645.00	Oct 30	$3.70	$9.95	$13.65	$631.35	$658.65	2.13%
$625.00	Oct 30	$15.15	$1.45	$16.60	$608.40	$641.60	2.59%
$630.00	Oct 30	$12.55	$5.10	$17.65	$612.35	$647.65	2.76%
$627.50	Oct 30	$13.00	$4.73	$17.73	$609.77	$645.23	2.77%
$620.00	Oct 30	$19.70	$1.10	$20.80	$599.20	$640.80	3.25%
$645.00	Nov 6	$7.00	$14.20	$21.20	$623.80	$666.20	3.31%
$622.50	Oct 30	$17.55	$4.53	$22.08	$600.42	$644.58	3.45%
$617.50	Oct 30	$22.40	$1.30	$23.70	$593.80	$641.20	3.70%
$627.50	Nov 6	$17.10	$7.05	$24.15	$603.35	$651.65	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.54% of stock, avg 2.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$625.00	Oct 30	$2.03	$1.45	$3.48	$621.52	$650.98
$650.00	$625.00	Oct 30	$2.38	$1.45	$3.83	$621.17	$653.83
$647.50	$602.50	Oct 30	$2.03	$2.45	$4.48	$598.02	$651.98
$650.00	$602.50	Oct 30	$2.38	$2.45	$4.83	$597.67	$654.83
$645.00	$625.00	Oct 30	$3.70	$1.45	$5.15	$619.85	$650.15
$647.50	$622.50	Oct 30	$2.03	$4.53	$6.56	$615.94	$654.06
$642.50	$625.00	Oct 30	$3.97	$1.45	$5.42	$619.58	$647.92
$650.00	$622.50	Oct 30	$2.38	$4.53	$6.91	$615.59	$656.91
$647.50	$627.50	Oct 30	$2.03	$4.73	$6.76	$620.74	$654.26
$645.00	$602.50	Oct 30	$3.70	$2.45	$6.15	$596.35	$651.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 44.45, avg credit $2.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
520/525	675/680	Oct 30	$4.89	$0.11	82%	44.45	$520.11	$679.89
520/525	660/662	Oct 30	$4.55	$0.45	79%	10.11	$520.45	$664.55
560/562	670/675	Oct 30	$4.45	$0.55	73%	8.09	$558.05	$674.45
560/562	675/680	Oct 30	$3.62	$1.38	80%	2.62	$558.88	$678.62
520/525	650/655	Nov 6	$4.60	$0.40	59%	11.50	$520.40	$654.60
600/602	670/675	Oct 30	$3.92	$1.08	70%	3.63	$598.58	$673.92
575/578	670/675	Oct 30	$3.52	$1.48	74%	2.38	$573.98	$673.52
550/555	650/655	Nov 6	$4.20	$0.80	58%	5.25	$550.80	$654.20
595/598	650/655	Nov 6	$4.33	$0.67	53%	6.46	$593.17	$654.33
600/602	675/680	Oct 30	$3.09	$1.91	77%	1.62	$599.41	$678.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Nov 27	$0.45	$9.55	19%	21.22
$670.00	$675.00	$680.00	Nov 20	$0.08	$4.92	6%	61.50
$610.00	$615.00	$620.00	Nov 13	$0.20	$4.80	8%	24.00
$640.00	$642.50	$645.00	Nov 13	$0.10	$2.40	7%	24.00
$640.00	$642.50	$645.00	Nov 20	$0.15	$2.35	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$615.00	$620.00	Nov 13	$0.10	$4.90	7%	49.00
$545.00	$550.00	$555.00	Nov 20	$0.05	$4.95	1%	99.00
$540.00	$545.00	$550.00	Nov 20	$0.07	$4.93	1%	70.43
$555.00	$560.00	$565.00	Nov 20	$0.12	$4.88	1%	40.67
$620.00	$622.50	$625.00	Nov 20	$0.15	$2.35	4%	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. 133 found (best net $-1.55, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$670.00	$685.00	1:2	Dec 4	-$1.41	$13.59
$655.00	$665.00	1:2	Nov 27	-$1.80	$8.20
$645.00	$647.50	1:2	Oct 30	-$0.36	$2.14
$665.00	$675.00	1:2	Nov 27	-$1.60	$8.40
$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	-$1.55	$43.45
$640.00	$625.00	1:2	Nov 13	-$2.05	$12.95
$640.00	$630.00	1:2	Oct 30	-$2.90	$7.10
$575.00	$560.00	1:2	Nov 27	-$0.11	$14.89
$605.00	$600.00	1:2	Nov 6	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.24%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Nov 27	$14.30	0.49	0.0%	2.24%	2.28%	1	5
$670.00	Dec 11	$5.30	0.28	4.7%	0.83%	5.56%	1	--
$640.00	Nov 20	$13.10	0.50	0.0%	2.05%	2.09%	2	347
$675.00	Dec 11	$4.40	0.25	5.5%	0.69%	6.20%	1	--
$645.00	Nov 27	$10.50	0.45	0.8%	1.64%	2.47%	--	16
$650.00	Nov 27	$8.50	0.40	1.6%	1.33%	2.94%	--	31
$670.00	Dec 4	$4.40	0.27	4.7%	0.69%	5.42%	2	1
$650.00	Nov 20	$8.40	0.39	1.6%	1.31%	2.92%	--	520
$642.50	Nov 20	$10.40	0.47	0.4%	1.63%	2.06%	--	15
$655.00	Nov 27	$6.30	0.35	2.4%	0.98%	3.37%	--	16

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 977

Total Puts 1,035

Put/Call Ratio 1.06

Net Difference -58

Prior's Put/Call Breakdown

Total Calls 523

Total Puts 687

Put/Call Ratio 1.31

Net Difference -164

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