MA - Options Database

MASTERCARD INC Class A

$639.05 +4.71%

(10/29 10:20) ◀

Thursday, October 29, 2026 (10:25am)

▶ (10/29 10:30)

◀ 10/29 10:25 ▶

Option Volume

Detail

ℹ

Current (10/29 10:25am) 4,323

Calls: 2,171 (50%)

Puts: 2,152 (50%)

Prior (07/30) 3,443

Calls: 1,575 (46%)

Puts: 1,868 (54%)

Current vs Prior +25.56%

Calls: +37.84% (Calls)

Puts: +15.20% (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 -66.93%

Calls: -72.52%

Puts: -58.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:25am) $9.27M

Calls: $8.45M (91%)

Puts: $826.5K (9%)

Prior (07/30) $4.67M

Calls: $3.93M (84%)

Puts: $735.7K (16%)

Current vs Prior +98.61%

Calls: +114.74%

Puts: +12.35%

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 -46.46%

Calls: -34.45%

Puts: -81.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:25am) 0.99

Prior (07/30) 1.19

Current vs Prior -16.42%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +39.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:25am) 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 1.81% | 3.58%4.73% | 6.90%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -47.95% | -21.10%-13.72% | -8.47%

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

Current vs 7-Day Avg -31.74% | -5.57%+2.25% | -8.00%

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

Current vs 7-Day Eod -47.95% | -21.10%-8.15% | -9.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.01% | 36.33%

Calls: 38.02% | 36.29%

Puts: 40.00% | 36.36%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior -13.41% | +14.75%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +7.05% | +38.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($8.45M) vs puts ($826.5K). Elevated premium activity with dollar volume up 99% 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
10:25	BULLISH	NEUTRAL	BULLISH
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 42 of results (avg 7.3%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 27	103.70	109.60	$106.65	5.5%	2	0.97	--
$520.00	Nov 20	117.20	124.10	$120.65	5.7%	--	0.99	181
$515.00	Nov 20	121.80	129.10	$125.45	5.8%	--	0.97	26
$530.00	Dec 4	108.30	115.00	$111.65	6.0%	2	0.91	--
$537.50	Oct 30	99.10	105.30	$102.20	6.1%	--	0.90	13

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Nov 13	67.60	73.80	$70.70	8.8%	1	0.90	--
$730.00	Oct 30	87.30	95.40	$91.35	8.9%	1	1.00	--

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. 117 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 6	67.50	73.60	$70.55	8.6%	--	1.00	16
$550.00	Oct 30	86.60	92.80	$89.70	6.9%	--	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
$595.00	Oct 30	41.90	48.00	$44.95	13.6%	--	0.99	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	87.30	95.40	$91.35	8.9%	1	1.00	--
$710.00	Nov 13	67.60	73.80	$70.70	8.8%	1	0.90	--
$685.00	Oct 30	42.60	49.80	$46.20	15.6%	1	0.85	--
$672.50	Nov 13	32.10	37.20	$34.65	14.7%	1	0.85	--
$690.00	Dec 4	48.10	55.50	$51.80	14.3%	2	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 3.2K, top 310)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	3.80	5.60	$4.70	38.3%	259	0.48	192
$615.00	Oct 30	22.80	26.80	$24.80	16.1%	175	0.96	329
$630.00	Oct 30	9.80	13.30	$11.55	30.3%	123	0.75	238
$620.00	Nov 6	20.80	25.70	$23.25	21.1%	113	0.79	48
$635.00	Oct 30	6.40	9.00	$7.70	33.8%	94	0.63	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	4.40	6.60	$5.50	40.0%	310	0.52	36
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	252	0.00	504
$625.00	Oct 30	0.90	2.30	$1.60	87.5%	230	0.18	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 105.3%, max 274.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	79.6%	21.3%	274.3%	3	18
$627.50	Oct 30	Nov 20	63.1%	22.1%	186.0%	6	28
$622.50	Oct 30	Nov 6	74.2%	30.4%	143.9%	3	54
$625.00	Oct 30	Nov 20	42.8%	22.4%	90.8%	31	552
$630.00	Oct 30	Nov 27	36.8%	20.9%	76.2%	128	252

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	74.2%	23.1%	222.0%	1	56
$627.50	Oct 30	Nov 20	63.3%	22.1%	186.8%	2	51
$625.00	Oct 30	Dec 4	42.9%	21.6%	98.9%	232	17
$632.50	Oct 30	Nov 20	38.6%	22.0%	75.1%	31	23
$630.00	Oct 30	Nov 20	36.8%	21.9%	67.7%	49	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 37.46, avg 7.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$665.00	$710.00	Nov 6	$1.17	$43.83	$1.17	19%	37.46	$666.17
$630.00	$635.00	Nov 6	$1.90	$3.10	$1.90	63%	1.63	$631.90
$615.00	$617.50	Nov 20	$1.15	$1.35	$1.15	76%	1.17	$616.15
$640.00	$642.50	Nov 20	$0.70	$1.80	$0.70	50%	2.57	$640.70
$630.00	$632.50	Nov 20	$1.05	$1.45	$1.05	62%	1.38	$631.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$625.00	Dec 4	$40.75	$24.25	$40.75	82%	0.60	$649.25
$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. 122 found (best R:R 5.67, avg 0.64)

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	$1.82	$1.82	$3.18	90%	0.57	$721.82
$660.00	$665.00	Nov 6	$2.53	$2.53	$2.47	73%	1.02	$662.53
$652.50	$655.00	Oct 30	$1.80	$1.80	$0.70	75%	2.57	$654.30
$642.50	$645.00	Nov 6	$2.15	$2.15	$0.35	55%	6.14	$644.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Oct 30	$4.25	$4.25	$0.75	90%	5.67	$535.75
$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	90%	4.81	$570.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.42, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$3.85	63.1%	24.2%
$632.50	Oct 30	Nov 20	$9.90	38.6%	22.0%
$637.50	Oct 30	Nov 20	$10.55	35.1%	21.5%
$635.00	Oct 30	Nov 6	$5.95	35.6%	27.1%
$640.00	Oct 30	Nov 6	$4.95	34.5%	27.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$0.22	63.3%	24.2%
$635.00	Oct 30	Nov 20	$7.92	35.6%	21.4%
$632.50	Oct 30	Nov 6	$3.80	38.6%	24.4%
$640.00	Oct 30	Nov 13	$6.45	34.5%	22.8%
$637.50	Oct 30	Nov 6	$4.40	35.1%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 1.60% of stock, avg 5.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$4.70	$5.50	$10.20	$629.80	$650.20	1.60%
$637.50	Oct 30	$6.05	$4.45	$10.50	$627.00	$648.00	1.64%
$635.00	Oct 30	$7.70	$3.48	$11.18	$623.82	$646.18	1.75%
$645.00	Oct 30	$2.70	$8.60	$11.30	$633.70	$656.30	1.77%
$632.50	Oct 30	$9.65	$3.00	$12.65	$619.85	$645.15	1.98%
$630.00	Oct 30	$11.55	$2.05	$13.60	$616.40	$643.60	2.13%
$625.00	Oct 30	$15.90	$1.60	$17.50	$607.50	$642.50	2.74%
$627.50	Oct 30	$13.75	$4.63	$18.38	$609.12	$645.88	2.88%
$620.00	Oct 30	$20.15	$0.57	$20.72	$599.28	$640.72	3.24%
$645.00	Nov 6	$7.45	$13.25	$20.70	$624.30	$665.70	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.79% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$632.50	Oct 30	$2.03	$3.00	$5.03	$627.47	$652.53
$645.00	$632.50	Oct 30	$2.70	$3.00	$5.70	$626.80	$650.70
$652.50	$632.50	Oct 30	$2.70	$3.00	$5.70	$626.80	$658.20
$647.50	$635.00	Oct 30	$2.03	$3.48	$5.51	$629.49	$653.01
$645.00	$635.00	Oct 30	$2.70	$3.48	$6.18	$628.82	$651.18
$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	$3.48	$6.18	$628.82	$658.68
$675.00	$590.00	Nov 27	$4.15	$2.45	$6.60	$583.40	$681.60
$642.50	$632.50	Oct 30	$3.65	$3.00	$6.65	$625.85	$649.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 8.43, avg credit $1.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
535/540	662/665	Oct 30	$4.47	$0.53	83%	8.43	$535.53	$666.97
535/540	658/660	Oct 30	$4.52	$0.48	79%	9.42	$535.48	$662.02
535/540	655/658	Oct 30	$4.40	$0.60	77%	7.33	$535.60	$659.40
535/540	668/670	Oct 30	$4.55	$0.45	72%	10.11	$535.45	$672.05
580/585	660/665	Nov 6	$4.71	$0.29	61%	16.24	$580.29	$664.71
520/525	672/675	Nov 13	$4.02	$0.98	75%	4.10	$520.98	$676.52
570/572	660/665	Nov 6	$4.60	$0.40	63%	11.50	$567.90	$664.60
520/525	665/672	Nov 13	$4.65	$2.85	70%	1.63	$520.35	$669.65
590/592	660/665	Nov 6	$4.43	$0.57	57%	7.77	$588.07	$664.43
600/605	650/655	Nov 6	$4.57	$0.43	48%	10.63	$600.43	$654.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$620.00	$630.00	Nov 27	$0.30	$9.70	17%	32.33
$620.00	$625.00	$630.00	Nov 13	$0.10	$4.90	11%	49.00
$620.00	$630.00	$640.00	Nov 27	$0.95	$9.05	20%	9.53
$640.00	$642.50	$645.00	Oct 30	$0.10	$2.40	15%	24.00
$660.00	$665.00	$670.00	Nov 20	$0.20	$4.80	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$627.50	$632.50	$637.50	Nov 6	$0.10	$4.90	17%	49.00
$635.00	$637.50	$640.00	Oct 30	$0.08	$2.42	15%	30.25
$570.00	$575.00	$580.00	Nov 13	$0.05	$4.95	2%	99.00
$540.00	$545.00	$550.00	Nov 20	$0.05	$4.95	0%	99.00
$595.00	$597.50	$600.00	Oct 30	$0.09	$2.41	2%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-1.05, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$22.45	$12.55
$570.00	$600.00	1:2	Dec 4	-$20.05	$9.95
$665.00	$710.00	1:2	Nov 6	-$0.63	$44.37
$670.00	$685.00	1:2	Dec 4	-$0.65	$14.35
$660.00	$665.00	1:2	Nov 6	-$0.44	$4.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$1.05	$43.95
$672.50	$650.00	1:2	Nov 13	-$0.05	$22.45
$640.00	$625.00	1:2	Nov 13	-$2.45	$12.55
$650.00	$635.00	1:2	Nov 27	-$5.55	$9.45
$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. 50 found (best yield 2.43%, avg 0.75%)

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	$13.10	0.47	0.9%	2.05%	2.98%	--	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	$14.00	0.50	0.1%	2.19%	2.34%	9	347
$642.50	Nov 20	$12.60	0.48	0.5%	1.97%	2.51%	--	15
$645.00	Nov 20	$11.50	0.45	0.9%	1.80%	2.73%	1	2.1K
$670.00	Dec 11	$5.40	0.28	4.8%	0.85%	5.69%	1	--
$650.00	Nov 20	$9.30	0.40	1.7%	1.46%	3.17%	8	520
$675.00	Dec 11	$4.30	0.25	5.6%	0.67%	6.30%	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 2,171

Total Puts 2,152

Put/Call Ratio 0.99

Net Difference 19

Prior's Put/Call Breakdown

Total Calls 1,575

Total Puts 1,868

Put/Call Ratio 1.19

Net Difference -293

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