MA - Options Database

MASTERCARD INC Class A

$639.72 +4.82%

(10/29 10:05) ◀

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

▶ (10/29 10:15)

◀ 10/29 10:10 ▶

Option Volume

Detail

ℹ

Current (10/29 10:10am) 3,559

Calls: 1,704 (48%)

Puts: 1,855 (52%)

Prior (07/30) 2,208

Calls: 1,086 (49%)

Puts: 1,122 (51%)

Current vs Prior +61.19%

Calls: +56.91% (Calls)

Puts: +65.33% (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 -72.77%

Calls: -78.43%

Puts: -64.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:10am) $8.30M

Calls: $7.71M (93%)

Puts: $590.1K (7%)

Prior (07/30) $3.41M

Calls: $3.03M (89%)

Puts: $376.6K (11%)

Current vs Prior +143.63%

Calls: +154.44%

Puts: +56.68%

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 -52.08%

Calls: -40.17%

Puts: -86.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:10am) 1.09

Prior (07/30) 1.03

Current vs Prior +5.37%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +52.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:10am) 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 1.79% | 3.66%4.80% | 6.88%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -48.45% | -19.28%-12.38% | -8.77%

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

Current vs 7-Day Avg -32.40% | -3.40%+3.84% | -8.30%

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

Current vs 7-Day Eod -48.45% | -19.28%-6.72% | -9.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.86% | 31.84%

Calls: 49.76% | 27.64%

Puts: 33.96% | 36.04%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior -7.08% | +0.57%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +14.87% | +21.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($7.71M) vs puts ($590.1K). Massive premium surge with dollar volume up 144% vs prior. Above-average activity with volume up 61% vs prior. Slightly bearish P/C ratio of 1.09.

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
10:10	BULLISH	NEUTRAL	MIXED
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 50 of results (avg 7.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	122.30	129.00	$125.65	5.3%	--	0.97	26
$520.00	Nov 20	117.30	124.00	$120.65	5.6%	--	0.99	181
$630.00	Nov 27	22.00	23.30	$22.65	5.7%	5	0.61	14
$530.00	Dec 4	109.20	115.80	$112.50	5.9%	2	0.90	--
$535.00	Nov 20	102.40	108.60	$105.50	5.9%	--	0.98	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.10	94.50	$91.30	7.0%	1	0.98	--
$647.50	Nov 13	15.00	16.20	$15.60	7.7%	21	0.58	--
$640.00	Nov 20	13.40	14.50	$13.95	7.9%	7	0.49	22
$635.00	Nov 27	12.10	13.10	$12.60	7.9%	7	0.44	--
$650.00	Nov 13	16.30	17.70	$17.00	8.2%	3	0.62	--

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. 115 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
$570.00	Oct 30	65.80	72.50	$69.15	9.7%	--	1.00	23
$575.00	Oct 30	60.90	67.40	$64.15	10.1%	--	1.00	27
$580.00	Oct 30	55.90	62.70	$59.30	11.5%	--	1.00	108
$585.00	Oct 30	50.90	57.30	$54.10	11.8%	1	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.10	94.50	$91.30	7.0%	1	0.98	--
$710.00	Nov 13	68.30	74.70	$71.50	9.0%	1	0.90	--
$685.00	Oct 30	43.20	49.60	$46.40	13.8%	1	0.86	--
$690.00	Dec 4	49.20	55.30	$52.25	11.7%	2	0.82	--
$645.00	Oct 30	6.70	11.10	$8.90	49.4%	3	0.67	--

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 2.7K, top 309)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	3.80	6.30	$5.05	49.5%	249	0.48	192
$630.00	Oct 30	9.40	13.40	$11.40	35.1%	122	0.77	238
$615.00	Oct 30	22.10	27.00	$24.55	20.0%	93	0.96	329
$607.50	Oct 30	28.80	34.90	$31.85	19.2%	75	0.94	110
$635.00	Oct 30	6.30	9.30	$7.80	38.5%	49	0.62	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	4.40	6.20	$5.30	34.0%	309	0.52	36
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	252	0.00	504
$625.00	Oct 30	0.70	1.20	$0.95	52.6%	227	0.15	17
$575.00	Nov 20	0.85	1.55	$1.20	58.3%	104	0.06	369
$570.00	Nov 20	0.45	2.05	$1.25	128.0%	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. 17 strikes (avg 111.1%, max 293.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	84.0%	21.3%	293.4%	1	18
$627.50	Oct 30	Nov 20	63.4%	23.0%	175.1%	6	28
$622.50	Oct 30	Nov 6	73.6%	28.7%	156.0%	2	54
$655.00	Oct 30	Nov 27	52.7%	22.6%	132.8%	6	194
$637.50	Oct 30	Nov 20	46.5%	22.1%	110.6%	22	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	73.6%	23.5%	213.0%	1	56
$627.50	Oct 30	Nov 20	63.4%	23.0%	175.1%	2	51
$632.50	Oct 30	Nov 20	38.4%	22.7%	69.1%	30	23
$640.00	Oct 30	Nov 20	37.0%	22.0%	68.1%	316	58
$630.00	Oct 30	Nov 20	34.3%	22.4%	53.0%	42	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.59, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$630.00	Nov 27	$5.65	$4.35	$5.65	71%	0.77	$625.65
$645.00	$650.00	Nov 6	$1.05	$3.95	$1.05	42%	3.76	$646.05
$625.00	$630.00	Nov 13	$2.50	$2.50	$2.50	68%	1.00	$627.50
$625.00	$627.50	Nov 20	$0.95	$1.55	$0.95	67%	1.63	$625.95
$630.00	$635.00	Nov 6	$2.40	$2.60	$2.40	64%	1.08	$632.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$625.00	Dec 4	$40.90	$24.10	$40.90	82%	0.59	$649.10
$640.00	$625.00	Nov 13	$4.35	$10.65	$4.35	49%	2.45	$635.65
$610.00	$600.00	Nov 27	$0.70	$9.30	$0.70	22%	13.29	$609.30
$620.00	$615.00	Nov 13	$0.40	$4.60	$0.40	26%	11.50	$619.60
$570.00	$565.00	Dec 4	$0.10	$4.90	$0.10	13%	49.00	$569.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 5.25, avg 0.57)

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
$660.00	$665.00	Nov 6	$2.75	$2.75	$2.25	72%	1.22	$662.75
$720.00	$725.00	Nov 20	$1.77	$1.77	$3.23	90%	0.55	$721.77
$670.00	$675.00	Oct 30	$1.83	$1.83	$3.17	83%	0.58	$671.83
$655.00	$657.50	Oct 30	$1.65	$1.65	$0.85	78%	1.94	$656.65

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	$3.50	$3.50	$1.50	81%	2.33	$601.50
$525.00	$520.00	Nov 6	$2.30	$2.30	$2.70	93%	0.85	$522.70
$525.00	$520.00	Nov 20	$1.72	$1.72	$3.28	94%	0.52	$523.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.11, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$4.00	63.4%	26.9%
$637.50	Oct 30	Nov 20	$10.60	46.5%	22.1%
$632.50	Oct 30	Nov 20	$10.50	38.4%	22.7%
$645.00	Oct 30	Nov 6	$5.07	36.0%	27.5%
$640.00	Oct 30	Nov 6	$5.55	37.0%	28.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$0.57	63.4%	26.9%
$632.50	Oct 30	Nov 20	$7.82	38.4%	22.7%
$635.00	Oct 30	Nov 20	$7.85	36.8%	22.1%
$640.00	Oct 30	Nov 13	$6.45	37.0%	22.9%
$645.00	Oct 30	Nov 6	$4.05	36.0%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.62% of stock, avg 5.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$5.05	$5.30	$10.35	$629.65	$650.35	1.62%
$635.00	Oct 30	$7.80	$3.70	$11.50	$623.50	$646.50	1.80%
$645.00	Oct 30	$2.93	$8.90	$11.83	$633.17	$656.83	1.85%
$637.50	Oct 30	$6.15	$6.20	$12.35	$625.15	$649.85	1.93%
$632.50	Oct 30	$9.35	$3.03	$12.38	$620.12	$644.88	1.94%
$630.00	Oct 30	$11.40	$1.80	$13.20	$616.80	$643.20	2.06%
$625.00	Oct 30	$15.45	$0.95	$16.40	$608.60	$641.40	2.56%
$627.50	Oct 30	$13.10	$4.73	$17.83	$609.67	$645.33	2.79%
$620.00	Oct 30	$19.75	$0.60	$20.35	$599.65	$640.35	3.18%
$645.00	Nov 6	$8.00	$12.95	$20.95	$624.05	$665.95	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.79% of stock, avg 2.20%)

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	$2.93	$3.03	$5.96	$626.54	$650.96
$652.50	$632.50	Oct 30	$2.65	$3.03	$5.68	$626.82	$658.18
$647.50	$635.00	Oct 30	$2.03	$3.70	$5.73	$629.27	$653.23
$647.50	$622.50	Oct 30	$2.03	$4.53	$6.56	$615.94	$654.06
$645.00	$635.00	Oct 30	$2.93	$3.70	$6.63	$628.37	$651.63
$675.00	$590.00	Nov 27	$4.00	$2.45	$6.45	$583.55	$681.45
$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
$652.50	$635.00	Oct 30	$2.65	$3.70	$6.35	$628.65	$658.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 32.33, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
530/535	675/680	Oct 30	$4.85	$0.15	82%	32.33	$530.15	$679.85
530/535	662/665	Oct 30	$4.45	$0.55	83%	8.09	$530.55	$666.95
530/535	658/660	Oct 30	$4.37	$0.63	80%	6.94	$530.63	$661.87
560/562	675/680	Oct 30	$4.20	$0.80	79%	5.25	$558.30	$679.20
530/535	652/655	Oct 30	$4.45	$0.55	66%	8.09	$530.55	$656.95
520/525	672/675	Nov 13	$3.92	$1.08	75%	3.63	$521.08	$676.42
580/585	660/665	Nov 6	$4.60	$0.40	61%	11.50	$580.40	$664.60
570/572	660/665	Nov 6	$4.52	$0.48	63%	9.42	$567.98	$664.52
520/525	665/672	Nov 13	$4.75	$2.75	70%	1.73	$520.25	$669.75
575/578	670/675	Oct 30	$3.48	$1.52	74%	2.29	$574.02	$673.48

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
$645.00	$650.00	$655.00	Nov 20	$0.15	$4.85	11%	32.33
$640.00	$645.00	$650.00	Nov 27	$0.15	$4.85	10%	32.33
$650.00	$655.00	$660.00	Nov 20	$0.20	$4.80	11%	24.00
$642.50	$645.00	$647.50	Oct 30	$0.14	$2.36	14%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$575.00	$580.00	$585.00	Nov 20	$0.10	$4.90	2%	49.00
$580.00	$582.50	$585.00	Oct 30	$0.08	$2.42	2%	30.25
$582.50	$585.00	$587.50	Oct 30	$0.08	$2.42	2%	30.25
$610.00	$612.50	$615.00	Nov 20	$0.15	$2.35	4%	15.67
$560.00	$565.00	$570.00	Nov 20	$0.24	$4.76	3%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.50, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$20.85	$14.15
$570.00	$600.00	1:2	Dec 4	-$20.05	$9.95
$670.00	$685.00	1:2	Dec 4	-$0.75	$14.25
$660.00	$665.00	1:2	Nov 6	-$0.10	$4.90
$665.00	$675.00	1:2	Nov 27	-$1.60	$8.40

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	-$3.05	$11.95
$645.00	$640.00	1:2	Oct 30	-$1.70	$3.30
$600.00	$590.00	1:2	Nov 27	-$0.35	$9.65
$632.50	$630.00	1:2	Oct 30	-$0.57	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.52%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Nov 27	$16.10	0.51	0.0%	2.52%	2.56%	1	5
$645.00	Nov 27	$13.60	0.46	0.8%	2.13%	2.95%	--	16
$650.00	Nov 27	$11.20	0.41	1.6%	1.75%	3.36%	--	31
$655.00	Nov 27	$9.20	0.37	2.4%	1.44%	3.83%	--	16
$640.00	Nov 20	$14.60	0.51	0.0%	2.28%	2.33%	7	347
$642.50	Nov 20	$13.20	0.48	0.4%	2.06%	2.50%	--	15
$645.00	Nov 20	$12.00	0.46	0.8%	1.88%	2.70%	1	2.1K
$670.00	Dec 11	$5.50	0.29	4.7%	0.86%	5.59%	1	--
$650.00	Nov 20	$9.80	0.41	1.6%	1.53%	3.14%	6	520
$675.00	Dec 11	$4.40	0.26	5.5%	0.69%	6.20%	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 1,704

Total Puts 1,855

Put/Call Ratio 1.09

Net Difference -151

Prior's Put/Call Breakdown

Total Calls 1,086

Total Puts 1,122

Put/Call Ratio 1.03

Net Difference -36

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