MA - Options Database

MASTERCARD INC Class A

$639.89 +4.85%

(10/29 09:50) ◀

Thursday, October 29, 2026 (9:55am)

▶ (10/29 10:00)

◀ 10/29 09:55 ▶

Option Volume

Detail

ℹ

Current (10/29 9:55am) 2,296

Calls: 1,142 (50%)

Puts: 1,154 (50%)

Prior (07/30) 1,354

Calls: 621 (46%)

Puts: 733 (54%)

Current vs Prior +69.57%

Calls: +83.90% (Calls)

Puts: +57.44% (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 -82.43%

Calls: -85.55%

Puts: -77.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 9:55am) $7.10M

Calls: $6.83M (96%)

Puts: $260.5K (4%)

Prior (07/30) $2.46M

Calls: $2.18M (88%)

Puts: $284.3K (12%)

Current vs Prior +188.13%

Calls: +213.77%

Puts: -8.36%

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 -59.03%

Calls: -46.95%

Puts: -94.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:55am) 1.01

Prior (07/30) 1.18

Current vs Prior -14.39%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +41.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 9:55am) 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% | 3.48%4.89% | 6.97%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -38.56% | -23.10%-10.69% | -7.55%

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

Current vs 7-Day Avg -19.43% | -7.97%+5.84% | -7.08%

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

Current vs 7-Day Eod -38.56% | -23.10%-4.93% | -8.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.70% | 39.12%

Calls: 50.95% | 61.11%

Puts: 64.44% | 17.14%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +28.08% | +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 +58.34% | +49.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($6.83M) vs puts ($260.5K). Massive premium surge with dollar volume up 188% vs prior. Above-average activity with volume up 70% vs prior. Slightly bearish P/C ratio of 1.01.

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 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
09:55	BULLISH	NEUTRAL	MIXED
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 31 of results (avg 7.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	122.30	129.40	$125.85	5.6%	--	0.93	26
$545.00	Nov 6	91.30	96.70	$94.00	5.7%	1	0.93	--
$595.00	Nov 20	47.20	50.00	$48.60	5.8%	--	0.86	295
$520.00	Nov 20	117.30	124.50	$120.90	6.0%	--	0.95	181
$530.00	Nov 20	107.30	114.10	$110.70	6.1%	--	0.94	246

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. 104 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	85.80	92.70	$89.25	7.7%	--	1.00	13
$560.00	Oct 30	76.70	82.60	$79.65	7.4%	1	1.00	30
$570.00	Oct 30	65.80	72.60	$69.20	9.8%	--	1.00	23
$575.00	Oct 30	60.80	66.90	$63.85	9.6%	--	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	8.20	12.80	$10.50	43.8%	3	0.66	--
$647.50	Nov 13	14.80	19.70	$17.25	28.4%	15	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 1.6K, top 227)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 30	9.30	13.70	$11.50	38.3%	122	0.78	238
$615.00	Oct 30	23.10	27.10	$25.10	15.9%	91	1.00	329
$607.50	Oct 30	29.00	34.50	$31.75	17.3%	75	1.00	110
$620.00	Nov 6	21.00	25.20	$23.10	18.2%	37	0.75	48
$610.00	Oct 30	27.00	32.10	$29.55	17.3%	36	1.00	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	227	0.00	504
$625.00	Oct 30	0.80	2.10	$1.45	89.7%	227	0.18	17
$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%	32	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. 19 strikes (avg 120.8%, max 272.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	82.3%	22.1%	272.4%	1	18
$665.00	Oct 30	Nov 27	68.0%	20.5%	232.2%	1	31
$627.50	Oct 30	Nov 20	60.3%	24.0%	151.7%	4	28
$655.00	Oct 30	Nov 27	55.7%	23.4%	138.4%	5	194
$622.50	Oct 30	Nov 6	70.7%	29.7%	137.7%	2	54

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	70.7%	24.6%	187.1%	1	56
$627.50	Oct 30	Nov 20	60.3%	24.0%	151.7%	2	51
$635.00	Oct 30	Nov 20	48.5%	23.3%	108.6%	1	36
$625.00	Oct 30	Dec 4	38.6%	21.6%	78.6%	229	17
$640.00	Oct 30	Nov 20	41.0%	25.0%	64.2%	5	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 4.56, avg 5.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$607.50	$610.00	Nov 20	$0.45	$2.05	$0.45	78%	4.56	$607.95
$645.00	$650.00	Nov 6	$0.90	$4.10	$0.90	40%	4.56	$645.90
$600.00	$670.00	Dec 4	$39.10	$30.90	$39.10	81%	0.79	$639.10
$612.50	$615.00	Nov 20	$1.20	$1.30	$1.20	76%	1.08	$613.70
$637.50	$640.00	Oct 30	$0.55	$1.95	$0.55	53%	3.55	$638.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$640.00	$635.00	Oct 30	$1.42	$3.58	$1.42	55%	2.52	$638.58
$645.00	$627.50	Nov 6	$7.15	$10.35	$7.15	60%	1.45	$637.85
$620.00	$615.00	Nov 13	$0.75	$4.25	$0.75	29%	5.67	$619.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 5.25, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$665.00	Nov 27	$4.65	$4.65	$5.35	64%	0.87	$659.65
$650.00	$655.00	Nov 6	$2.50	$2.50	$2.50	66%	1.00	$652.50
$660.00	$665.00	Nov 20	$2.27	$2.27	$2.73	71%	0.83	$662.27
$670.00	$675.00	Oct 30	$1.50	$1.50	$3.50	84%	0.43	$671.50
$657.50	$660.00	Oct 30	$1.32	$1.32	$1.18	80%	1.12	$658.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Oct 30	$4.20	$4.20	$0.80	91%	5.25	$530.80
$525.00	$520.00	Nov 13	$3.62	$3.62	$1.38	91%	2.62	$521.38
$605.00	$600.00	Nov 6	$3.43	$3.43	$1.57	81%	2.18	$601.57
$605.00	$600.00	Nov 13	$2.95	$2.95	$2.05	80%	1.44	$602.05
$602.50	$600.00	Oct 30	$2.32	$2.32	$0.18	87%	12.89	$600.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.51, cheapest $2.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 20	$10.00	52.3%	23.8%
$637.50	Oct 30	Nov 20	$9.80	44.8%	22.7%
$635.00	Oct 30	Nov 6	$4.35	48.5%	28.0%
$645.00	Oct 30	Nov 6	$3.40	43.5%	26.4%
$642.50	Oct 30	Nov 6	$4.23	39.8%	26.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$2.32	60.3%	30.1%
$635.00	Oct 30	Nov 20	$7.17	48.5%	23.3%
$645.00	Oct 30	Nov 6	$3.70	43.5%	26.4%
$640.00	Oct 30	Nov 13	$6.15	41.0%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.05% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$5.80	$7.30	$13.10	$626.90	$653.10	2.05%
$635.00	Oct 30	$8.00	$5.88	$13.88	$621.12	$648.88	2.17%
$630.00	Oct 30	$11.50	$2.48	$13.98	$616.02	$643.98	2.18%
$645.00	Oct 30	$3.60	$10.50	$14.10	$630.90	$659.10	2.20%
$625.00	Oct 30	$15.30	$1.45	$16.75	$608.25	$641.75	2.62%
$627.50	Oct 30	$13.15	$4.73	$17.88	$609.62	$645.38	2.79%
$620.00	Oct 30	$19.90	$1.00	$20.90	$599.10	$640.90	3.27%
$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	$22.25	$1.30	$23.55	$593.95	$641.05	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.54% of stock, avg 2.28%)

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
$652.50	$625.00	Oct 30	$2.55	$1.45	$4.00	$621.00	$656.50
$647.50	$630.00	Oct 30	$2.03	$2.48	$4.51	$625.49	$652.01
$652.50	$630.00	Oct 30	$2.55	$2.48	$5.03	$624.97	$657.53
$645.00	$625.00	Oct 30	$3.60	$1.45	$5.05	$619.95	$650.05
$645.00	$630.00	Oct 30	$3.60	$2.48	$6.08	$623.92	$651.08
$647.50	$622.50	Oct 30	$2.03	$4.53	$6.56	$615.94	$654.06
$665.00	$612.50	Nov 13	$3.08	$3.65	$6.73	$605.77	$671.73
$642.50	$625.00	Oct 30	$3.97	$1.45	$5.42	$619.58	$647.92
$642.50	$630.00	Oct 30	$3.97	$2.48	$6.45	$623.55	$648.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 37.46, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
530/535	675/680	Oct 30	$4.87	$0.13	82%	37.46	$530.13	$679.87
530/535	660/662	Oct 30	$4.83	$0.17	78%	28.41	$530.17	$664.83
560/562	670/675	Oct 30	$4.00	$1.00	74%	4.00	$558.50	$674.00
520/525	672/675	Nov 13	$3.79	$1.21	77%	3.13	$521.21	$676.29
520/525	650/655	Nov 6	$4.60	$0.40	59%	11.50	$520.40	$654.60
520/525	665/672	Nov 13	$4.55	$2.95	72%	1.54	$520.45	$669.55
600/602	670/675	Oct 30	$3.82	$1.18	71%	3.24	$598.68	$673.82
560/562	675/680	Oct 30	$3.17	$1.83	81%	1.73	$559.33	$678.17
575/578	670/675	Oct 30	$3.40	$1.60	75%	2.12	$574.10	$673.40
550/555	650/655	Nov 6	$4.20	$0.80	58%	5.25	$550.80	$654.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 24.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Nov 27	$0.40	$9.60	20%	24.00
$600.00	$610.00	$620.00	Nov 27	$0.20	$9.80	12%	49.00
$630.00	$635.00	$640.00	Nov 13	$0.10	$4.90	13%	49.00
$670.00	$675.00	$680.00	Nov 20	$0.08	$4.92	6%	61.50
$620.00	$622.50	$625.00	Oct 30	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$622.50	$625.00	Nov 20	$0.15	$2.35	4%	15.67
$565.00	$570.00	$575.00	Nov 20	$0.17	$4.83	2%	28.41
$592.50	$595.00	$597.50	Oct 30	$0.28	$2.22	2%	7.93
$625.00	$627.50	$630.00	Nov 20	$0.35	$2.15	5%	6.14
$615.00	$617.50	$620.00	Nov 20	$0.35	$2.15	4%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.55, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$21.20	$13.80
$655.00	$665.00	1:2	Nov 27	-$0.65	$9.35
$670.00	$685.00	1:2	Dec 4	-$1.31	$13.69
$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
$575.00	$560.00	1:2	Nov 27	-$0.18	$14.82
$590.00	$585.00	1:2	Nov 13	-$0.20	$4.80
$565.00	$560.00	1:2	Nov 20	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.03%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Nov 27	$13.00	0.45	0.8%	2.03%	2.83%	--	16
$650.00	Nov 27	$10.60	0.40	1.6%	1.66%	3.24%	--	31
$640.00	Nov 27	$14.30	0.49	0.0%	2.23%	2.25%	1	5
$655.00	Nov 27	$8.70	0.36	2.4%	1.36%	3.72%	--	16
$640.00	Nov 20	$13.80	0.50	0.0%	2.16%	2.17%	2	347
$670.00	Dec 11	$5.40	0.28	4.7%	0.84%	5.55%	1	--
$642.50	Nov 20	$12.40	0.47	0.4%	1.94%	2.35%	--	15
$645.00	Nov 20	$11.10	0.44	0.8%	1.73%	2.53%	1	2.1K
$675.00	Dec 11	$4.40	0.25	5.5%	0.69%	6.17%	1	--
$650.00	Nov 20	$9.10	0.39	1.6%	1.42%	3.00%	--	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 1,142

Total Puts 1,154

Put/Call Ratio 1.01

Net Difference -12

Prior's Put/Call Breakdown

Total Calls 621

Total Puts 733

Put/Call Ratio 1.18

Net Difference -112

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