MA - Options Database

MASTERCARD INC Class A

$639.34 +4.76%

(10/29 09:55) ◀

Thursday, October 29, 2026 (10:00am)

▶ (10/29 10:05)

◀ 10/29 10:00 ▶

Option Volume

Detail

ℹ

Current (10/29 10:00am) 2,533

Calls: 1,254 (50%)

Puts: 1,279 (50%)

Prior (10/13) 1,753

Calls: 847 (48%)

Puts: 906 (52%)

Current vs Prior +44.50%

Calls: +48.05% (Calls)

Puts: +41.17% (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 -80.62%

Calls: -84.13%

Puts: -75.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:00am) $7.34M

Calls: $7.02M (96%)

Puts: $325.2K (4%)

Prior (10/13) $3.05M

Calls: $1.67M (55%)

Puts: $1.38M (45%)

Current vs Prior +141.11%

Calls: +320.40%

Puts: -76.37%

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 -57.59%

Calls: -45.52%

Puts: -92.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:00am) 1.02

Prior (10/13) 1.07

Current vs Prior -4.65%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +43.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:00am) 147,268

Calls: 74,355 (50%)

Puts: 72,913 (50%)

Prior (10/13) 142,444

Calls: 71,009 (50%)

Puts: 71,435 (50%)

Current vs Prior +3.39%

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 1.91% | 3.49%4.87% | 7.00%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -45.04% | -23.03%-11.04% | -7.16%

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

Current vs 7-Day Avg -27.93% | -7.89%+5.42% | -6.68%

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

Current vs 7-Day Eod -45.04% | -23.03%-5.30% | -7.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.14% | 39.12%

Calls: 50.95% | 61.11%

Puts: 39.32% | 17.14%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +0.20% | +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 +23.87% | +49.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($7.02M) vs puts ($325.2K). Massive premium surge with dollar volume up 141% vs prior. Slightly bearish P/C ratio of 1.02.

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
10:00	BULLISH	NEUTRAL	MIXED
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 39 of results (avg 7.6%, 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%	--	1.00	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%	--	0.85	295
$520.00	Nov 20	117.30	124.50	$120.90	6.0%	--	1.00	181
$530.00	Nov 20	107.40	114.10	$110.75	6.0%	--	0.93	246

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	87.90	94.50	$91.20	7.2%	1	1.00	--
$710.00	Nov 13	68.30	74.80	$71.55	9.1%	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. 104 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 6	66.60	72.70	$69.65	8.8%	--	1.00	16
$515.00	Nov 20	122.30	129.40	$125.85	5.6%	--	1.00	26
$520.00	Nov 20	117.30	124.50	$120.90	6.0%	--	1.00	181
$535.00	Nov 20	102.40	109.30	$105.85	6.5%	--	1.00	28
$540.00	Nov 20	97.40	103.70	$100.55	6.3%	1	1.00	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	87.90	94.50	$91.20	7.2%	1	1.00	--
$710.00	Nov 13	68.30	74.80	$71.55	9.1%	1	0.90	--
$685.00	Oct 30	43.10	49.50	$46.30	13.8%	1	0.86	--
$645.00	Oct 30	7.40	10.20	$8.80	31.8%	3	0.64	--
$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. 147 active (total vol 1.8K, top 231)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 30	9.40	13.40	$11.40	35.1%	122	0.74	238
$615.00	Oct 30	24.00	26.10	$25.05	8.4%	91	0.94	329
$640.00	Oct 30	4.20	6.10	$5.15	36.9%	87	0.49	192
$607.50	Oct 30	29.00	34.50	$31.75	17.3%	75	0.93	110
$620.00	Nov 6	21.00	25.20	$23.10	18.2%	37	0.74	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	231	0.00	504
$625.00	Oct 30	0.80	2.10	$1.45	89.7%	227	0.17	17
$575.00	Nov 20	0.80	2.40	$1.60	100.0%	104	0.07	369
$570.00	Nov 20	0.60	2.05	$1.33	109.0%	101	0.06	406
$640.00	Oct 30	4.70	7.00	$5.85	39.3%	63	0.51	36

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 123.3%, max 260.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	79.5%	22.1%	260.2%	1	18
$665.00	Oct 30	Nov 27	65.3%	22.1%	195.3%	1	31
$627.50	Oct 30	Nov 20	64.3%	24.3%	164.7%	6	28
$632.50	Oct 30	Nov 20	56.7%	21.8%	159.8%	6	415
$622.50	Oct 30	Nov 6	74.3%	29.9%	148.9%	2	54

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	74.3%	25.2%	195.4%	1	56
$627.50	Oct 30	Nov 20	64.3%	24.3%	164.7%	2	51
$635.00	Oct 30	Nov 20	53.0%	21.6%	144.9%	1	36
$625.00	Oct 30	Dec 4	41.6%	21.6%	92.7%	229	17
$640.00	Oct 30	Nov 20	37.8%	22.4%	68.4%	63	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 2.57, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$607.50	$610.00	Nov 20	$0.70	$1.80	$0.70	78%	2.57	$608.20
$645.00	$650.00	Nov 6	$0.90	$4.10	$0.90	40%	4.56	$645.90
$612.50	$615.00	Nov 20	$1.10	$1.40	$1.10	75%	1.27	$613.60
$617.50	$620.00	Oct 30	$1.55	$0.95	$1.55	87%	0.61	$619.05
$612.50	$615.00	Nov 6	$1.40	$1.10	$1.40	78%	0.79	$613.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$625.00	$620.00	Nov 6	$0.17	$4.83	$0.17	30%	28.41	$624.83
$610.00	$600.00	Nov 27	$1.15	$8.85	$1.15	24%	7.70	$608.85
$645.00	$627.50	Nov 6	$7.15	$10.35	$7.15	60%	1.45	$637.85
$620.00	$615.00	Nov 13	$0.55	$4.45	$0.55	29%	8.09	$619.45
$637.50	$635.00	Oct 30	$0.42	$2.08	$0.42	45%	4.95	$637.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 5.25, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$730.00	Oct 30	$2.42	$2.42	$27.58	88%	0.09	$702.42
$720.00	$725.00	Nov 20	$1.77	$1.77	$3.23	90%	0.55	$721.77
$685.00	$690.00	Nov 27	$1.85	$1.85	$3.15	84%	0.59	$686.85
$657.50	$660.00	Oct 30	$1.68	$1.68	$0.82	79%	2.05	$659.18
$640.00	$642.50	Nov 13	$2.25	$2.25	$0.25	51%	9.00	$642.25

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	$2.82	$2.82	$2.18	80%	1.29	$602.18
$525.00	$520.00	Nov 20	$2.17	$2.17	$2.83	94%	0.77	$522.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.64, cheapest $10.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 20	$10.00	56.7%	21.8%
$627.50	Oct 30	Nov 6	$3.90	64.3%	30.2%
$637.50	Oct 30	Nov 20	$10.00	48.4%	22.7%
$635.00	Oct 30	Nov 6	$4.35	53.0%	28.2%
$645.00	Oct 30	Nov 6	$3.40	39.6%	26.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$2.32	64.3%	30.2%
$635.00	Oct 30	Nov 20	$5.92	53.0%	21.6%
$645.00	Oct 30	Nov 6	$5.40	39.6%	26.3%
$640.00	Oct 30	Nov 13	$7.70	37.8%	25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.72% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$5.15	$5.85	$11.00	$629.00	$651.00	1.72%
$645.00	Oct 30	$3.60	$8.80	$12.40	$632.60	$657.40	1.94%
$637.50	Oct 30	$6.35	$6.30	$12.65	$624.85	$650.15	1.98%
$630.00	Oct 30	$11.40	$2.47	$13.87	$616.13	$643.87	2.17%
$635.00	Oct 30	$8.00	$5.88	$13.88	$621.12	$648.88	2.17%
$625.00	Oct 30	$15.35	$1.45	$16.80	$608.20	$641.80	2.63%
$627.50	Oct 30	$13.20	$4.73	$17.93	$609.57	$645.43	2.80%
$620.00	Oct 30	$19.95	$1.00	$20.95	$599.05	$640.95	3.28%
$645.00	Nov 6	$7.00	$14.20	$21.20	$623.80	$666.20	3.32%
$622.50	Oct 30	$17.55	$4.53	$22.08	$600.42	$644.58	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.70% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$630.00	Oct 30	$2.03	$2.47	$4.50	$625.50	$652.00
$650.00	$630.00	Oct 30	$2.15	$2.47	$4.62	$625.38	$654.62
$647.50	$622.50	Oct 30	$2.03	$4.53	$6.56	$615.94	$654.06
$645.00	$630.00	Oct 30	$3.60	$2.47	$6.07	$623.93	$651.07
$650.00	$622.50	Oct 30	$2.15	$4.53	$6.68	$615.82	$656.68
$647.50	$627.50	Oct 30	$2.03	$4.73	$6.76	$620.74	$654.26
$650.00	$627.50	Oct 30	$2.15	$4.73	$6.88	$620.62	$656.88
$685.00	$565.00	Dec 4	$4.13	$2.85	$6.98	$558.02	$691.98
$642.50	$630.00	Oct 30	$3.97	$2.47	$6.44	$623.56	$648.94
$685.00	$580.00	Dec 4	$4.13	$3.35	$7.48	$572.52	$692.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 37.46, avg credit $2.44)

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	$4.47	$0.53	78%	8.43	$530.53	$664.47
560/562	675/680	Oct 30	$4.17	$0.83	79%	5.02	$558.33	$679.17
520/525	672/675	Nov 13	$4.02	$0.98	76%	4.10	$520.98	$676.52
520/525	650/655	Nov 6	$4.72	$0.28	59%	16.86	$520.28	$654.72
520/525	665/672	Nov 13	$4.65	$2.85	70%	1.63	$520.35	$669.65
520/525	675/680	Nov 20	$3.47	$1.53	77%	2.27	$521.53	$678.47
600/602	670/675	Oct 30	$3.67	$1.33	71%	2.76	$598.83	$673.67
570/572	650/655	Nov 6	$4.27	$0.73	57%	5.85	$568.23	$654.27
575/578	670/675	Oct 30	$3.30	$1.70	75%	1.94	$574.20	$673.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 12.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Nov 27	$0.75	$9.25	19%	12.33
$600.00	$610.00	$620.00	Nov 27	$0.55	$9.45	12%	17.18
$660.00	$665.00	$670.00	Nov 20	$0.15	$4.85	9%	32.33
$650.00	$655.00	$660.00	Nov 20	$0.25	$4.75	10%	19.00
$622.50	$625.00	$627.50	Oct 30	$0.05	$2.45	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$570.00	$575.00	Nov 13	$0.22	$4.78	3%	21.73
$570.00	$575.00	$580.00	Nov 13	$0.32	$4.68	4%	14.63
$592.50	$595.00	$597.50	Oct 30	$0.28	$2.22	2%	7.93
$615.00	$620.00	$625.00	Nov 13	$0.50	$4.50	8%	9.00
$580.00	$582.50	$585.00	Oct 30	$0.28	$2.22	1%	7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-1.40, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$21.20	$13.80
$670.00	$685.00	1:2	Dec 4	-$1.31	$13.69
$665.00	$675.00	1:2	Nov 27	-$1.31	$8.69
$650.00	$655.00	1:2	Nov 6	-$1.06	$3.94
$645.00	$647.50	1:2	Oct 30	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$1.40	$43.60
$640.00	$625.00	1:2	Nov 13	-$1.25	$13.75
$585.00	$580.00	1:2	Nov 20	-$0.09	$4.91
$565.00	$560.00	1:2	Nov 20	-$0.12	$4.88
$645.00	$640.00	1:2	Oct 30	-$2.90	$2.10

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 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Nov 27	$13.00	0.45	0.9%	2.03%	2.92%	--	16
$650.00	Nov 27	$10.90	0.40	1.7%	1.70%	3.37%	--	31
$640.00	Nov 20	$14.30	0.50	0.1%	2.24%	2.34%	7	347
$640.00	Nov 27	$14.30	0.49	0.1%	2.24%	2.34%	1	5
$655.00	Nov 27	$8.70	0.36	2.5%	1.36%	3.81%	--	16
$670.00	Dec 11	$5.60	0.28	4.8%	0.88%	5.67%	1	--
$642.50	Nov 20	$12.60	0.47	0.5%	1.97%	2.47%	--	15
$645.00	Nov 20	$11.60	0.45	0.9%	1.81%	2.70%	1	2.1K
$650.00	Nov 20	$9.60	0.40	1.7%	1.50%	3.17%	--	520
$675.00	Dec 11	$4.40	0.25	5.6%	0.69%	6.27%	1	--

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 1,254

Total Puts 1,279

Put/Call Ratio 1.02

Net Difference -25

Prior's Put/Call Breakdown

Total Calls 847

Total Puts 906

Put/Call Ratio 1.07

Net Difference -59

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