MA - Options Database

MASTERCARD INC Class A

$638.62 +4.64%

(10/29 10:00) ◀

Thursday, October 29, 2026 (10:05am)

▶ (10/29 10:10)

◀ 10/29 10:05 ▶

Option Volume

Detail

ℹ

Current (10/29 10:05am) 2,986

Calls: 1,418 (47%)

Puts: 1,568 (53%)

Prior (07/30) 1,886

Calls: 919 (49%)

Puts: 967 (51%)

Current vs Prior +58.32%

Calls: +54.30% (Calls)

Puts: +62.15% (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 -77.16%

Calls: -82.05%

Puts: -69.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:05am) $7.71M

Calls: $7.26M (94%)

Puts: $449.9K (6%)

Prior (07/30) $3.00M

Calls: $2.65M (88%)

Puts: $352.6K (12%)

Current vs Prior +156.63%

Calls: +173.80%

Puts: +27.59%

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 -55.50%

Calls: -43.67%

Puts: -89.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:05am) 1.11

Prior (07/30) 1.05

Current vs Prior +5.09%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +55.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:05am) 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 1.92% | 3.51%4.78% | 6.89%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -44.75% | -22.60%-12.80% | -8.61%

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

Current vs 7-Day Avg -27.55% | -7.37%+3.34% | -8.14%

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

Current vs 7-Day Eod -44.75% | -22.60%-7.17% | -9.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.19% | 31.09%

Calls: 49.76% | 33.33%

Puts: 42.62% | 28.85%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +2.53% | -1.80%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +26.76% | +18.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($7.26M) vs puts ($449.9K). Massive premium surge with dollar volume up 157% vs prior. Above-average activity with volume up 58% vs prior. Slightly bearish P/C ratio of 1.11.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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
10:05	BULLISH	BEARISH	BEARISH
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 36 of results (avg 7.4%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Nov 20	60.00	63.40	$61.70	5.5%	2	0.93	259
$560.00	Dec 4	79.90	84.50	$82.20	5.6%	8	0.90	--
$545.00	Nov 6	91.30	96.70	$94.00	5.7%	1	0.93	--
$555.00	Dec 4	84.20	89.20	$86.70	5.8%	2	0.88	--
$515.00	Nov 20	121.20	128.80	$125.00	6.1%	--	0.97	26

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.10	94.70	$91.40	7.2%	1	0.98	--
$710.00	Nov 13	68.30	75.00	$71.65	9.4%	1	0.90	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 30	0.30	0.35	$0.32	15.6%	1	0.05	61

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 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	92.00	$88.80	7.2%	--	1.00	13
$570.00	Oct 30	65.80	72.50	$69.15	9.7%	--	1.00	23
$575.00	Oct 30	60.80	67.50	$64.15	10.4%	--	1.00	27
$580.00	Oct 30	55.80	62.50	$59.15	11.3%	--	1.00	108
$585.00	Oct 30	49.90	57.10	$53.50	13.5%	1	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.10	94.70	$91.40	7.2%	1	0.98	--
$710.00	Nov 13	68.30	75.00	$71.65	9.4%	1	0.90	--
$685.00	Oct 30	43.20	49.70	$46.45	14.0%	1	0.86	--
$645.00	Oct 30	7.40	11.10	$9.25	40.0%	3	0.68	--
$647.50	Nov 13	14.90	17.90	$16.40	18.3%	15	0.59	--

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 2.2K, top 232)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	3.60	5.70	$4.65	45.2%	135	0.46	192
$630.00	Oct 30	9.40	13.40	$11.40	35.1%	122	0.74	238
$615.00	Oct 30	21.50	26.10	$23.80	19.3%	93	0.96	329
$607.50	Oct 30	28.30	34.70	$31.50	20.3%	75	0.92	110
$650.00	Oct 30	0.85	2.00	$1.43	80.4%	45	0.20	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	232	0.00	504
$625.00	Oct 30	0.80	2.10	$1.45	89.7%	227	0.18	17
$640.00	Oct 30	4.80	7.40	$6.10	42.6%	200	0.54	36
$575.00	Nov 20	0.85	1.55	$1.20	58.3%	104	0.06	369
$570.00	Nov 20	0.65	2.05	$1.35	103.7%	101	0.06	406

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 109.1%, max 292.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	84.6%	21.6%	292.0%	1	18
$665.00	Oct 30	Nov 27	67.1%	21.9%	205.9%	1	31
$627.50	Oct 30	Nov 20	62.0%	22.9%	171.2%	6	28
$622.50	Oct 30	Nov 6	72.3%	28.6%	152.3%	2	54
$655.00	Oct 30	Nov 27	53.7%	22.8%	135.7%	6	194

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	72.3%	23.5%	207.8%	1	56
$627.50	Oct 30	Nov 20	62.0%	22.9%	171.2%	2	51
$625.00	Oct 30	Dec 4	39.8%	21.5%	85.0%	229	17
$630.00	Oct 30	Nov 20	37.5%	22.8%	64.5%	6	512
$632.50	Oct 30	Nov 20	37.0%	22.5%	64.2%	30	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 2.26, avg 5.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$630.00	Nov 27	$5.95	$4.05	$5.95	70%	0.68	$625.95
$630.00	$635.00	Nov 6	$2.45	$2.55	$2.45	64%	1.04	$632.45
$607.50	$610.00	Nov 20	$1.45	$1.05	$1.45	78%	0.72	$608.95
$620.00	$625.00	Nov 13	$3.10	$1.90	$3.10	74%	0.61	$623.10
$645.00	$650.00	Nov 6	$1.45	$3.55	$1.45	43%	2.45	$646.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$625.00	Nov 13	$4.60	$10.40	$4.60	50%	2.26	$635.40
$610.00	$600.00	Nov 27	$1.00	$9.00	$1.00	23%	9.00	$609.00
$620.00	$615.00	Nov 13	$0.60	$4.40	$0.60	27%	7.33	$619.40
$560.00	$550.00	Nov 13	$0.25	$9.75	$0.25	9%	39.00	$559.75
$595.00	$590.00	Nov 13	$0.15	$4.85	$0.15	14%	32.33	$594.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 2.62, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$700.00	Oct 30	$2.50	$2.50	$7.50	87%	0.33	$692.50
$657.50	$660.00	Oct 30	$2.00	$2.00	$0.50	79%	4.00	$659.50
$720.00	$725.00	Nov 20	$1.77	$1.77	$3.23	90%	0.55	$721.77
$670.00	$675.00	Oct 30	$1.80	$1.80	$3.20	83%	0.56	$671.80
$650.00	$655.00	Nov 6	$2.12	$2.12	$2.88	64%	0.74	$652.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 13	$3.62	$3.62	$1.38	91%	2.62	$521.38
$535.00	$530.00	Oct 30	$3.40	$3.40	$1.60	91%	2.13	$531.60
$605.00	$600.00	Nov 6	$3.45	$3.45	$1.55	81%	2.23	$601.55
$525.00	$520.00	Nov 6	$2.30	$2.30	$2.70	93%	0.85	$522.70
$525.00	$520.00	Nov 20	$1.75	$1.75	$3.25	94%	0.54	$523.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.04, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$4.00	62.0%	28.1%
$637.50	Oct 30	Nov 20	$10.00	45.4%	22.2%
$632.50	Oct 30	Nov 20	$9.50	37.0%	22.5%
$642.50	Oct 30	Nov 6	$5.33	38.5%	28.0%
$635.00	Oct 30	Nov 6	$5.35	35.9%	27.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$1.07	62.0%	28.1%
$632.50	Oct 30	Nov 20	$8.07	37.0%	22.5%
$635.00	Oct 30	Nov 20	$8.25	35.9%	22.2%
$640.00	Oct 30	Nov 13	$6.10	36.0%	22.9%
$645.00	Oct 30	Nov 6	$3.65	35.4%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.68% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$4.65	$6.10	$10.75	$629.25	$650.75	1.68%
$635.00	Oct 30	$7.65	$3.80	$11.45	$623.55	$646.45	1.79%
$645.00	Oct 30	$2.68	$9.25	$11.93	$633.07	$656.93	1.87%
$632.50	Oct 30	$9.35	$3.03	$12.38	$620.12	$644.88	1.94%
$637.50	Oct 30	$6.15	$6.30	$12.45	$625.05	$649.95	1.95%
$630.00	Oct 30	$11.40	$2.33	$13.73	$616.27	$643.73	2.15%
$625.00	Oct 30	$15.05	$1.45	$16.50	$608.50	$641.50	2.58%
$627.50	Oct 30	$13.10	$4.73	$17.83	$609.67	$645.33	2.79%
$620.00	Oct 30	$19.10	$0.88	$19.98	$600.02	$639.98	3.13%
$645.00	Nov 6	$8.15	$12.90	$21.05	$623.95	$666.05	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.79% of stock, avg 2.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$632.50	Oct 30	$2.03	$3.03	$5.06	$627.44	$652.56
$645.00	$632.50	Oct 30	$2.68	$3.03	$5.71	$626.79	$650.71
$652.50	$632.50	Oct 30	$2.65	$3.03	$5.68	$626.82	$658.18
$672.50	$612.50	Nov 13	$2.45	$3.85	$6.30	$606.20	$678.80
$647.50	$622.50	Oct 30	$2.03	$4.53	$6.56	$615.94	$654.06
$647.50	$635.00	Oct 30	$2.03	$3.80	$5.83	$629.17	$653.33
$645.00	$635.00	Oct 30	$2.68	$3.80	$6.48	$628.52	$651.48
$647.50	$627.50	Oct 30	$2.03	$4.73	$6.76	$620.74	$654.26
$652.50	$622.50	Oct 30	$2.65	$4.53	$7.18	$615.32	$659.68
$645.00	$627.50	Oct 30	$2.68	$4.73	$7.41	$620.09	$652.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 1.44, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
530/535	690/700	Oct 30	$5.90	$4.10	78%	1.44	$529.10	$695.90
560/562	690/700	Oct 30	$6.00	$4.00	76%	1.50	$556.50	$696.00
530/535	675/680	Oct 30	$4.05	$0.95	82%	4.26	$530.95	$679.05
560/562	675/680	Oct 30	$4.15	$0.85	80%	4.88	$558.35	$679.15
520/525	672/675	Nov 13	$3.92	$1.08	76%	3.63	$521.08	$676.42
520/525	665/672	Nov 13	$4.75	$2.75	70%	1.73	$520.25	$669.75
530/535	648/650	Oct 30	$4.00	$1.00	66%	4.00	$531.00	$651.50
575/578	670/675	Oct 30	$3.45	$1.55	74%	2.23	$574.05	$673.45
530/535	645/648	Oct 30	$4.05	$0.95	60%	4.26	$530.95	$649.05
530/535	652/655	Oct 30	$3.65	$1.35	67%	2.70	$531.35	$656.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 27	$0.15	$9.85	12%	65.67
$620.00	$625.00	$630.00	Nov 13	$0.15	$4.85	10%	32.33
$645.00	$647.50	$650.00	Oct 30	$0.05	$2.45	12%	49.00
$655.00	$660.00	$665.00	Nov 20	$0.20	$4.80	10%	24.00
$645.00	$650.00	$655.00	Nov 20	$0.25	$4.75	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$632.50	$635.00	Oct 30	$0.07	$2.43	13%	34.71
$630.00	$632.50	$635.00	Nov 20	$0.05	$2.45	5%	49.00
$622.50	$625.00	$627.50	Nov 20	$0.05	$2.45	5%	49.00
$560.00	$565.00	$570.00	Nov 20	$0.14	$4.86	3%	34.71
$625.00	$627.50	$630.00	Nov 20	$0.20	$2.30	5%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-1.50, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$21.60	$13.40
$570.00	$600.00	1:2	Dec 4	-$19.05	$10.95
$670.00	$685.00	1:2	Dec 4	-$0.75	$14.25
$665.00	$675.00	1:2	Nov 27	-$1.55	$8.45
$700.00	$730.00	1:2	Oct 30	-$0.31	$29.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$1.50	$43.50
$640.00	$625.00	1:2	Nov 13	-$3.00	$12.00
$600.00	$590.00	1:2	Nov 27	-$0.35	$9.65
$645.00	$640.00	1:2	Oct 30	-$2.95	$2.05
$582.50	$580.00	1:2	Oct 30	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.38%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Nov 27	$15.20	0.50	0.2%	2.38%	2.60%	1	5
$645.00	Nov 27	$13.00	0.45	1.0%	2.04%	3.03%	--	16
$650.00	Nov 27	$10.70	0.41	1.8%	1.68%	3.46%	--	31
$655.00	Nov 27	$8.90	0.36	2.6%	1.39%	3.96%	--	16
$640.00	Nov 20	$14.10	0.50	0.2%	2.21%	2.42%	7	347
$642.50	Nov 20	$12.70	0.48	0.6%	1.99%	2.60%	--	15
$645.00	Nov 20	$11.50	0.45	1.0%	1.80%	2.80%	1	2.1K
$650.00	Nov 20	$9.50	0.40	1.8%	1.49%	3.27%	1	520
$670.00	Dec 11	$5.20	0.28	4.9%	0.81%	5.73%	1	--
$675.00	Dec 11	$4.10	0.25	5.7%	0.64%	6.34%	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 1,418

Total Puts 1,568

Put/Call Ratio 1.11

Net Difference -150

Prior's Put/Call Breakdown

Total Calls 919

Total Puts 967

Put/Call Ratio 1.05

Net Difference -48

Prior 7-Day Put/Call Summary

Total Calls 55,310

Total Puts 36,187

Average Put/Call Ratio 0.71

Ratio Trend Rising

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