MA - Options Database

MASTERCARD INC Class A

$639.07 +4.71%

(10/29 10:15) ◀

Thursday, October 29, 2026 (10:20am)

▶ (10/29 10:25)

◀ 10/29 10:20 ▶

Option Volume

Detail

ℹ

Current (10/29 10:20am) 4,216

Calls: 2,145 (51%)

Puts: 2,071 (49%)

Prior (07/30) 2,854

Calls: 1,479 (52%)

Puts: 1,375 (48%)

Current vs Prior +47.72%

Calls: +45.03% (Calls)

Puts: +50.62% (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 -67.75%

Calls: -72.85%

Puts: -59.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:20am) $9.22M

Calls: $8.41M (91%)

Puts: $809.1K (9%)

Prior (07/30) $4.43M

Calls: $3.94M (89%)

Puts: $489.1K (11%)

Current vs Prior +108.19%

Calls: +113.49%

Puts: +65.44%

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 -46.76%

Calls: -34.72%

Puts: -81.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:20am) 0.97

Prior (07/30) 0.93

Current vs Prior +3.85%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +35.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:20am) 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 1.86% | 3.63%4.73% | 6.88%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -46.37% | -19.89%-13.58% | -8.68%

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

Current vs 7-Day Avg -29.67% | -4.13%+2.42% | -8.21%

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

Current vs 7-Day Eod -46.37% | -19.89%-8.00% | -9.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.65% | 32.73%

Calls: 44.44% | 33.33%

Puts: 42.86% | 32.14%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior -3.11% | +3.38%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +19.79% | +24.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($8.41M) vs puts ($809.1K). Massive premium surge with dollar volume up 108% 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
10:20	BULLISH	NEUTRAL	BULLISH
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 36 of results (avg 7.2%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	118.20	123.90	$121.05	4.7%	--	0.99	181
$535.00	Nov 27	103.70	109.60	$106.65	5.5%	2	0.97	--
$515.00	Nov 20	121.80	128.90	$125.35	5.7%	--	0.97	26
$537.50	Oct 30	99.10	105.10	$102.10	5.9%	--	0.91	13
$530.00	Dec 4	108.30	115.00	$111.65	6.0%	2	0.91	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Nov 27	12.40	13.50	$12.95	8.5%	18	0.44	--
$730.00	Oct 30	87.50	95.40	$91.45	8.6%	1	1.00	--
$710.00	Nov 13	67.60	73.80	$70.70	8.8%	1	0.91	--

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	92.60	$89.60	6.7%	--	1.00	13
$580.00	Oct 30	56.40	63.00	$59.70	11.1%	--	1.00	108
$590.00	Oct 30	46.50	53.00	$49.75	13.1%	--	1.00	176
$597.50	Oct 30	39.00	45.40	$42.20	15.2%	2	0.99	2
$520.00	Nov 20	118.20	123.90	$121.05	4.7%	--	0.99	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	87.50	95.40	$91.45	8.6%	1	1.00	--
$710.00	Nov 13	67.60	73.80	$70.70	8.8%	1	0.91	--
$685.00	Oct 30	42.60	49.80	$46.20	15.6%	1	0.86	--
$672.50	Nov 13	32.10	37.20	$34.65	14.7%	1	0.86	--
$690.00	Dec 4	48.10	55.70	$51.90	14.6%	2	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 3.1K, top 310)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	3.70	6.00	$4.85	47.4%	258	0.48	192
$615.00	Oct 30	22.60	26.80	$24.70	17.0%	175	0.96	329
$630.00	Oct 30	9.60	13.20	$11.40	31.6%	123	0.75	238
$620.00	Nov 6	20.80	26.00	$23.40	22.2%	113	0.79	48
$635.00	Oct 30	6.10	9.70	$7.90	45.6%	94	0.63	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	4.40	6.80	$5.60	42.9%	310	0.52	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	0.17	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. 18 strikes (avg 102.2%, max 270.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	79.2%	21.4%	270.3%	3	18
$627.50	Oct 30	Nov 20	63.4%	22.6%	180.5%	6	28
$622.50	Oct 30	Nov 6	74.3%	31.7%	134.7%	2	54
$630.00	Oct 30	Nov 27	37.1%	20.9%	77.1%	128	252
$625.00	Oct 30	Nov 20	40.1%	23.1%	73.6%	31	552

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	74.3%	23.4%	217.8%	1	56
$627.50	Oct 30	Nov 20	63.4%	22.6%	180.5%	2	51
$625.00	Oct 30	Dec 4	40.1%	21.6%	86.0%	232	17
$632.50	Oct 30	Nov 20	39.1%	22.5%	73.5%	30	23
$630.00	Oct 30	Nov 20	37.1%	22.6%	64.2%	43	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.59, avg 5.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$642.50	Nov 6	$0.20	$2.30	$0.20	50%	11.50	$640.20
$630.00	$632.50	Nov 20	$0.90	$1.60	$0.90	62%	1.78	$630.90
$640.00	$642.50	Nov 20	$0.65	$1.85	$0.65	51%	2.85	$640.65
$630.00	$635.00	Nov 13	$2.45	$2.55	$2.45	64%	1.04	$632.45
$650.00	$655.00	Nov 20	$1.35	$3.65	$1.35	40%	2.70	$651.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$625.00	Dec 4	$40.85	$24.15	$40.85	82%	0.59	$649.15
$610.00	$600.00	Nov 27	$0.65	$9.35	$0.65	22%	14.38	$609.35
$620.00	$615.00	Nov 13	$0.15	$4.85	$0.15	26%	32.33	$619.85
$640.00	$625.00	Nov 13	$4.75	$10.25	$4.75	49%	2.16	$635.25
$550.00	$535.00	Nov 13	$0.30	$14.70	$0.30	8%	49.00	$549.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 5.25, avg 0.62)

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
$660.00	$665.00	Nov 6	$2.80	$2.80	$2.20	72%	1.27	$662.80
$720.00	$725.00	Nov 20	$1.82	$1.82	$3.18	90%	0.57	$721.82
$652.50	$655.00	Oct 30	$1.82	$1.82	$0.68	75%	2.68	$654.32
$670.00	$675.00	Oct 30	$1.40	$1.40	$3.60	84%	0.39	$671.40

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
$572.50	$570.00	Nov 6	$2.07	$2.07	$0.43	91%	4.81	$570.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.26, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$3.85	63.4%	26.0%
$632.50	Oct 30	Nov 20	$9.90	39.1%	22.5%
$637.50	Oct 30	Nov 20	$10.30	35.5%	21.9%
$645.00	Oct 30	Nov 6	$4.70	34.9%	26.0%
$642.50	Oct 30	Nov 6	$5.40	36.3%	27.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$0.37	63.4%	26.0%
$635.00	Oct 30	Nov 20	$8.30	36.1%	22.4%
$632.50	Oct 30	Nov 6	$3.92	39.1%	26.5%
$640.00	Oct 30	Nov 13	$6.35	35.0%	22.9%
$637.50	Oct 30	Nov 6	$4.70	35.5%	26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.64% of stock, avg 5.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$4.85	$5.60	$10.45	$629.55	$650.45	1.64%
$637.50	Oct 30	$6.30	$4.45	$10.75	$626.75	$648.25	1.68%
$635.00	Oct 30	$7.90	$3.50	$11.40	$623.60	$646.40	1.78%
$645.00	Oct 30	$2.85	$8.60	$11.45	$633.55	$656.45	1.79%
$632.50	Oct 30	$9.65	$3.03	$12.68	$619.82	$645.18	1.98%
$630.00	Oct 30	$11.40	$2.05	$13.45	$616.55	$643.45	2.10%
$625.00	Oct 30	$15.90	$1.33	$17.23	$607.77	$642.23	2.70%
$627.50	Oct 30	$13.75	$4.63	$18.38	$609.12	$645.88	2.88%
$645.00	Nov 6	$7.55	$13.25	$20.80	$624.20	$665.80	3.25%
$620.00	Oct 30	$20.35	$0.65	$21.00	$599.00	$641.00	3.29%

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	$2.85	$3.03	$5.88	$626.62	$650.88
$652.50	$632.50	Oct 30	$2.70	$3.03	$5.73	$626.77	$658.23
$647.50	$635.00	Oct 30	$2.03	$3.50	$5.53	$629.47	$653.03
$645.00	$635.00	Oct 30	$2.85	$3.50	$6.35	$628.65	$651.35
$647.50	$622.50	Oct 30	$2.03	$4.53	$6.56	$615.94	$654.06
$647.50	$627.50	Oct 30	$2.03	$4.63	$6.66	$620.84	$654.16
$652.50	$635.00	Oct 30	$2.70	$3.50	$6.20	$628.80	$658.70
$675.00	$590.00	Nov 27	$4.15	$2.45	$6.60	$583.40	$681.60
$685.00	$580.00	Dec 4	$3.75	$3.15	$6.90	$573.10	$691.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 32.33, avg credit $1.88)

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	$4.42	$0.58	84%	7.62	$530.58	$666.92
530/535	658/660	Oct 30	$4.50	$0.50	80%	9.00	$530.50	$662.00
530/535	668/670	Oct 30	$4.50	$0.50	73%	9.00	$530.50	$672.00
560/562	675/680	Oct 30	$4.15	$0.85	79%	4.88	$558.35	$679.15
530/535	648/650	Oct 30	$4.85	$0.15	64%	32.33	$530.15	$652.35
570/572	660/665	Nov 6	$4.87	$0.13	63%	37.46	$567.63	$664.87
580/585	660/665	Nov 6	$4.80	$0.20	61%	24.00	$580.20	$664.80
520/525	672/675	Nov 13	$4.02	$0.98	75%	4.10	$520.98	$676.52
590/592	660/665	Nov 6	$4.70	$0.30	57%	15.67	$587.80	$664.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$625.00	$630.00	Nov 13	$0.10	$4.90	11%	49.00
$640.00	$645.00	$650.00	Nov 27	$0.10	$4.90	10%	49.00
$635.00	$637.50	$640.00	Oct 30	$0.15	$2.35	15%	15.67
$660.00	$665.00	$670.00	Nov 20	$0.20	$4.80	9%	24.00
$632.50	$635.00	$637.50	Oct 30	$0.15	$2.35	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$627.50	$632.50	$637.50	Nov 6	$0.25	$4.75	16%	19.00
$627.50	$630.00	$632.50	Nov 20	$0.05	$2.45	5%	49.00
$635.00	$637.50	$640.00	Oct 30	$0.20	$2.30	15%	11.50
$630.00	$632.50	$635.00	Nov 20	$0.10	$2.40	6%	24.00
$565.00	$570.00	$575.00	Nov 13	$0.12	$4.88	1%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.95, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$22.60	$12.40
$570.00	$600.00	1:2	Dec 4	-$20.05	$9.95
$670.00	$685.00	1:2	Dec 4	-$0.65	$14.35
$665.00	$675.00	1:2	Nov 27	-$1.75	$8.25
$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	-$0.95	$44.05
$672.50	$650.00	1:2	Nov 13	-$1.05	$21.45
$640.00	$625.00	1:2	Nov 13	-$2.45	$12.55
$650.00	$635.00	1:2	Nov 27	-$5.90	$9.10
$600.00	$590.00	1:2	Nov 27	-$0.45	$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.43%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Nov 27	$15.50	0.51	0.1%	2.43%	2.57%	2	5
$645.00	Nov 27	$13.00	0.47	0.9%	2.03%	2.96%	--	16
$650.00	Nov 27	$10.90	0.42	1.7%	1.71%	3.42%	--	31
$655.00	Nov 27	$8.80	0.37	2.5%	1.38%	3.87%	1	16
$640.00	Nov 20	$13.60	0.51	0.1%	2.13%	2.27%	7	347
$642.50	Nov 20	$12.40	0.49	0.5%	1.94%	2.48%	--	15
$670.00	Dec 11	$5.30	0.28	4.8%	0.83%	5.67%	1	--
$645.00	Nov 20	$11.20	0.46	0.9%	1.75%	2.68%	1	2.1K
$650.00	Nov 20	$8.90	0.40	1.7%	1.39%	3.10%	8	520
$675.00	Dec 11	$4.20	0.25	5.6%	0.66%	6.28%	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 2,145

Total Puts 2,071

Put/Call Ratio 0.97

Net Difference 74

Prior's Put/Call Breakdown

Total Calls 1,479

Total Puts 1,375

Put/Call Ratio 0.93

Net Difference 104

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