MA - Options Database

MASTERCARD INC Class A

$640.76 +4.99%

(10/29 10:10) ◀

Thursday, October 29, 2026 (10:15am)

▶ (10/29 10:20)

◀ 10/29 10:15 ▶

Option Volume

Detail

ℹ

Current (10/29 10:15am) 4,000

Calls: 2,004 (50%)

Puts: 1,996 (50%)

Prior (07/30) 2,517

Calls: 1,314 (52%)

Puts: 1,203 (48%)

Current vs Prior +58.92%

Calls: +52.51% (Calls)

Puts: +65.92% (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 -69.40%

Calls: -74.64%

Puts: -61.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:15am) $9.09M

Calls: $8.36M (92%)

Puts: $721.8K (8%)

Prior (07/30) $4.08M

Calls: $3.69M (91%)

Puts: $387.2K (9%)

Current vs Prior +122.60%

Calls: +126.39%

Puts: +86.44%

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 -47.53%

Calls: -35.08%

Puts: -83.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:15am) 1.00

Prior (07/30) 0.92

Current vs Prior +8.79%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +39.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:15am) 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 2.02% | 3.41%4.92% | 6.84%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -41.79% | -24.75%-10.24% | -9.33%

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

Current vs 7-Day Avg -23.67% | -9.95%+6.37% | -8.87%

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

Current vs 7-Day Eod -41.79% | -24.75%-4.45% | -10.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.44% | 23.34%

Calls: 14.04% | 21.00%

Puts: 64.83% | 25.69%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior -12.45% | -26.28%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +8.23% | -10.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($8.36M) vs puts ($721.8K). Massive premium surge with dollar volume up 123% vs prior. Above-average activity with volume up 59% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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
10:15	BULLISH	NEUTRAL	BULLISH
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 47 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	118.40	125.10	$121.75	5.5%	--	0.99	181
$515.00	Nov 20	123.40	130.60	$127.00	5.7%	--	0.97	26
$630.00	Nov 20	21.10	22.40	$21.75	6.0%	4	0.63	381
$630.00	Nov 27	22.50	23.90	$23.20	6.0%	5	0.62	14
$530.00	Nov 20	108.30	115.10	$111.70	6.1%	--	0.94	246

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 27	18.50	19.90	$19.20	7.3%	1	0.58	--
$635.00	Nov 27	11.70	12.60	$12.15	7.4%	17	0.43	--
$730.00	Oct 30	86.40	93.60	$90.00	8.0%	1	1.00	--
$635.00	Nov 20	10.70	11.70	$11.20	8.9%	16	0.42	36
$710.00	Nov 13	67.20	73.60	$70.40	9.1%	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. 118 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	86.60	93.90	$90.25	8.1%	--	1.00	13
$580.00	Oct 30	56.40	63.80	$60.10	12.3%	--	1.00	108
$590.00	Oct 30	46.50	53.60	$50.05	14.2%	--	1.00	176
$597.50	Oct 30	39.00	45.70	$42.35	15.8%	2	0.99	2
$520.00	Nov 20	118.40	125.10	$121.75	5.5%	--	0.99	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	86.40	93.60	$90.00	8.0%	1	1.00	--
$710.00	Nov 13	67.20	73.60	$70.40	9.1%	1	0.89	--
$685.00	Oct 30	42.00	48.40	$45.20	14.2%	1	0.85	--
$672.50	Nov 13	31.90	37.20	$34.55	15.3%	1	0.84	--
$690.00	Dec 4	48.00	54.20	$51.10	12.1%	2	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 3.0K, top 309)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	5.30	6.10	$5.70	14.0%	249	0.52	192
$615.00	Oct 30	23.90	27.70	$25.80	14.7%	174	0.96	329
$630.00	Oct 30	9.80	13.20	$11.50	29.6%	123	0.78	238
$620.00	Nov 6	21.60	26.00	$23.80	18.5%	113	0.79	48
$607.50	Oct 30	29.00	35.50	$32.25	20.2%	75	0.94	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	4.00	6.40	$5.20	46.2%	309	0.48	36
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	252	0.00	504
$625.00	Oct 30	0.35	2.30	$1.33	146.6%	230	0.16	17
$575.00	Nov 20	0.65	1.55	$1.10	81.8%	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. 19 strikes (avg 107.8%, max 287.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	82.4%	21.3%	287.0%	1	18
$627.50	Oct 30	Nov 20	65.8%	23.2%	183.8%	6	28
$622.50	Oct 30	Nov 6	76.6%	29.8%	156.5%	2	54
$632.50	Oct 30	Nov 20	41.6%	23.2%	79.6%	6	415
$630.00	Oct 30	Nov 27	37.1%	20.7%	78.9%	128	252

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	76.6%	23.9%	220.0%	1	56
$627.50	Oct 30	Nov 20	65.8%	23.2%	183.8%	2	51
$625.00	Oct 30	Dec 4	42.0%	19.4%	116.9%	232	17
$632.50	Oct 30	Nov 20	41.6%	23.2%	79.6%	30	23
$640.00	Oct 30	Nov 20	36.0%	21.7%	65.7%	317	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 1.94, avg 5.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$635.00	Nov 6	$1.70	$3.30	$1.70	65%	1.94	$631.70
$622.50	$625.00	Oct 30	$1.10	$1.40	$1.10	74%	1.27	$623.60
$620.00	$630.00	Nov 27	$5.95	$4.05	$5.95	72%	0.68	$625.95
$625.00	$627.50	Nov 20	$0.85	$1.65	$0.85	68%	1.94	$625.85
$625.00	$630.00	Nov 13	$2.55	$2.45	$2.55	68%	0.96	$627.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$600.00	Nov 27	$0.55	$9.45	$0.55	21%	17.18	$609.45
$640.00	$625.00	Nov 13	$4.65	$10.35	$4.65	48%	2.23	$635.35
$550.00	$535.00	Nov 13	$0.20	$14.80	$0.20	8%	74.00	$549.80
$647.50	$640.00	Nov 13	$3.35	$4.15	$3.35	58%	1.24	$644.15
$690.00	$625.00	Dec 4	$41.70	$23.30	$41.70	82%	0.56	$648.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 5.25, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$700.00	Oct 30	$2.70	$2.70	$7.30	86%	0.37	$692.70
$720.00	$725.00	Nov 20	$1.77	$1.77	$3.23	90%	0.55	$721.77
$660.00	$665.00	Nov 6	$2.60	$2.60	$2.40	72%	1.08	$662.60
$670.00	$675.00	Oct 30	$1.90	$1.90	$3.10	82%	0.61	$671.90
$652.50	$655.00	Oct 30	$1.55	$1.55	$0.95	74%	1.63	$654.05

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	$2.50	$2.50	$2.50	93%	1.00	$522.50
$592.50	$590.00	Nov 6	$2.40	$2.40	$0.10	85%	24.00	$590.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.17, cheapest $10.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 20	$10.85	41.6%	23.2%
$637.50	Oct 30	Nov 20	$10.90	38.7%	22.6%
$645.00	Oct 30	Nov 6	$4.80	36.4%	26.6%
$640.00	Oct 30	Nov 6	$5.25	36.0%	26.4%
$635.00	Oct 30	Nov 6	$5.75	38.6%	30.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$635.00	Oct 30	Nov 20	$7.75	38.6%	22.3%
$632.50	Oct 30	Nov 6	$3.92	41.6%	27.3%
$640.00	Oct 30	Nov 13	$6.65	36.0%	23.1%
$645.00	Oct 30	Nov 6	$4.05	36.4%	26.6%
$650.00	Nov 13	Nov 27	$2.35	24.0%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.70% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$5.70	$5.20	$10.90	$629.10	$650.90	1.70%
$637.50	Oct 30	$6.55	$4.45	$11.00	$626.50	$648.50	1.72%
$635.00	Oct 30	$8.10	$3.45	$11.55	$623.45	$646.55	1.80%
$645.00	Oct 30	$3.45	$8.60	$12.05	$632.95	$657.05	1.88%
$632.50	Oct 30	$9.65	$3.03	$12.68	$619.82	$645.18	1.98%
$630.00	Oct 30	$11.50	$1.80	$13.30	$616.70	$643.30	2.08%
$625.00	Oct 30	$16.90	$1.33	$18.23	$606.77	$643.23	2.85%
$627.50	Oct 30	$14.00	$4.63	$18.63	$608.87	$646.13	2.91%
$620.00	Oct 30	$20.35	$0.55	$20.90	$599.10	$640.90	3.26%
$645.00	Nov 6	$8.25	$12.65	$20.90	$624.10	$665.90	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.79% of stock, avg 2.16%)

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
$650.00	$632.50	Oct 30	$1.88	$3.03	$4.91	$627.59	$654.91
$647.50	$635.00	Oct 30	$2.03	$3.45	$5.48	$629.52	$652.98
$650.00	$635.00	Oct 30	$1.88	$3.45	$5.33	$629.67	$655.33
$652.50	$632.50	Oct 30	$2.75	$3.03	$5.78	$626.72	$658.28
$647.50	$627.50	Oct 30	$2.03	$4.63	$6.66	$620.84	$654.16
$652.50	$635.00	Oct 30	$2.75	$3.45	$6.20	$628.80	$658.70
$650.00	$627.50	Oct 30	$1.88	$4.63	$6.51	$620.99	$656.51
$645.00	$632.50	Oct 30	$3.45	$3.03	$6.48	$626.02	$651.48
$645.00	$635.00	Oct 30	$3.45	$3.45	$6.90	$628.10	$651.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 2.23, avg credit $1.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
530/535	690/700	Oct 30	$6.90	$3.10	77%	2.23	$528.10	$696.90
530/535	675/680	Oct 30	$4.85	$0.15	82%	32.33	$530.15	$679.85
560/562	690/700	Oct 30	$6.20	$3.80	75%	1.63	$556.30	$696.20
530/535	658/660	Oct 30	$4.65	$0.35	80%	13.29	$530.35	$662.15
530/535	662/665	Oct 30	$4.42	$0.58	83%	7.62	$530.58	$666.92
530/535	655/658	Oct 30	$4.67	$0.33	75%	14.15	$530.33	$659.67
560/562	675/680	Oct 30	$4.15	$0.85	79%	4.88	$558.35	$679.15
570/572	660/665	Nov 6	$4.70	$0.30	62%	15.67	$567.80	$664.70
520/525	672/675	Nov 13	$4.02	$0.98	75%	4.10	$520.98	$676.52
580/585	660/665	Nov 6	$4.60	$0.40	60%	11.50	$580.40	$664.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Nov 27	$0.15	$9.85	20%	65.67
$650.00	$655.00	$660.00	Nov 20	$0.15	$4.85	11%	32.33
$655.00	$660.00	$665.00	Nov 20	$0.15	$4.85	11%	32.33
$585.00	$590.00	$595.00	Nov 20	$0.05	$4.95	6%	99.00
$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
$575.00	$580.00	$585.00	Nov 20	$0.20	$4.80	2%	24.00
$560.00	$565.00	$570.00	Nov 20	$0.22	$4.78	3%	21.73
$610.00	$612.50	$615.00	Nov 20	$0.20	$2.30	4%	11.50
$595.00	$597.50	$600.00	Nov 13	$0.18	$2.32	2%	12.89
$592.50	$595.00	$597.50	Oct 30	$0.31	$2.19	3%	7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.40, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$22.10	$12.90
$570.00	$600.00	1:2	Dec 4	-$20.60	$9.40
$670.00	$685.00	1:2	Dec 4	-$0.85	$14.15
$660.00	$665.00	1:2	Nov 6	-$0.40	$4.60
$665.00	$675.00	1:2	Nov 27	-$1.85	$8.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$0.40	$44.60
$645.00	$632.50	1:2	Nov 6	-$1.25	$11.25
$640.00	$625.00	1:2	Nov 13	-$2.55	$12.45
$650.00	$635.00	1:2	Nov 27	-$5.10	$9.90
$645.00	$640.00	1:2	Oct 30	-$1.80	$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.17%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Nov 27	$13.90	0.47	0.7%	2.17%	2.83%	--	16
$650.00	Nov 27	$11.50	0.42	1.4%	1.79%	3.24%	--	31
$655.00	Nov 27	$9.40	0.38	2.2%	1.47%	3.69%	--	16
$642.50	Nov 20	$13.80	0.50	0.3%	2.15%	2.43%	--	15
$645.00	Nov 20	$12.50	0.47	0.7%	1.95%	2.61%	1	2.1K
$670.00	Dec 11	$5.80	0.29	4.6%	0.91%	5.47%	1	--
$650.00	Nov 20	$10.20	0.42	1.4%	1.59%	3.03%	6	520
$675.00	Dec 11	$4.60	0.26	5.3%	0.72%	6.06%	1	--
$655.00	Nov 20	$8.10	0.36	2.2%	1.26%	3.49%	1	236
$665.00	Nov 27	$5.80	0.28	3.8%	0.91%	4.69%	--	10

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 2,004

Total Puts 1,996

Put/Call Ratio 1.00

Net Difference 8

Prior's Put/Call Breakdown

Total Calls 1,314

Total Puts 1,203

Put/Call Ratio 0.92

Net Difference 111

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