MA - Options Database

MASTERCARD INC Class A

$637.91 +4.52%

(10/29 10:25) ◀

Thursday, October 29, 2026 (10:30am)

▶ (10/29 10:35)

◀ 10/29 10:30 ▶

Option Volume

Detail

ℹ

Current (10/29 10:30am) 4,436

Calls: 2,244 (51%)

Puts: 2,192 (49%)

Prior (07/30) 3,859

Calls: 1,703 (44%)

Puts: 2,156 (56%)

Current vs Prior +14.95%

Calls: +31.77% (Calls)

Puts: +1.67% (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 -66.06%

Calls: -71.60%

Puts: -57.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:30am) $9.45M

Calls: $8.55M (90%)

Puts: $902.2K (10%)

Prior (07/30) $5.06M

Calls: $4.21M (83%)

Puts: $854.6K (17%)

Current vs Prior +86.69%

Calls: +103.16%

Puts: +5.57%

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 -45.44%

Calls: -33.66%

Puts: -79.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:30am) 0.98

Prior (07/30) 1.27

Current vs Prior -22.84%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +37.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:30am) 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 1.84% | 3.57%4.59% | 6.80%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -46.95% | -21.30%-16.14% | -9.86%

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

Current vs 7-Day Avg -30.43% | -5.82%-0.62% | -9.40%

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

Current vs 7-Day Eod -46.95% | -21.30%-10.73% | -10.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.14% | 37.33%

Calls: 23.33% | 38.30%

Puts: 46.96% | 36.36%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior -22.00% | +17.91%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg -3.57% | +42.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($8.55M) vs puts ($902.2K). Elevated premium activity with dollar volume up 87% vs prior. P/C ratio dropping 23% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
10:30	BULLISH	NEUTRAL	BULLISH
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 35 of results (avg 7.2%, 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	124.00	$120.60	5.6%	--	0.99	181
$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 (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Nov 13	67.70	73.80	$70.75	8.6%	1	0.91	--
$730.00	Oct 30	87.50	95.40	$91.45	8.6%	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. 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	52.90	$49.70	12.9%	--	1.00	176
$595.00	Oct 30	41.90	47.90	$44.90	13.4%	--	0.99	48
$597.50	Oct 30	39.00	45.40	$42.20	15.2%	2	0.99	2

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	67.70	73.80	$70.75	8.6%	1	0.91	--
$672.50	Nov 13	32.10	37.20	$34.65	14.7%	1	0.87	--
$685.00	Oct 30	42.60	49.80	$46.20	15.6%	1	0.87	--
$690.00	Dec 4	48.10	55.50	$51.80	14.3%	2	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 3.2K, top 310)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	3.60	5.40	$4.50	40.0%	259	0.47	192
$615.00	Oct 30	22.00	26.80	$24.40	19.7%	175	0.96	329
$630.00	Oct 30	9.50	11.90	$10.70	22.4%	124	0.77	238
$620.00	Nov 6	20.80	25.70	$23.25	21.1%	113	0.80	48
$635.00	Oct 30	6.10	8.50	$7.30	32.9%	95	0.62	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	4.40	7.10	$5.75	47.0%	310	0.54	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 101.1%, max 274.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	80.0%	21.3%	274.7%	3	18
$627.50	Oct 30	Nov 20	62.8%	21.7%	188.9%	6	28
$622.50	Oct 30	Nov 6	73.8%	31.7%	132.9%	3	54
$625.00	Oct 30	Nov 20	42.6%	22.2%	91.8%	31	552
$640.00	Oct 30	Nov 27	33.7%	20.3%	66.0%	261	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	73.8%	22.9%	222.3%	1	56
$627.50	Oct 30	Nov 20	62.8%	21.7%	188.9%	2	51
$625.00	Oct 30	Dec 4	42.6%	21.6%	97.3%	232	17
$640.00	Oct 30	Nov 20	33.7%	20.8%	62.1%	318	58
$632.50	Oct 30	Nov 20	34.8%	21.7%	60.4%	35	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 37.46, avg 6.58)

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	20%	37.46	$666.17
$605.00	$607.50	Oct 30	$1.35	$1.15	$1.35	98%	0.85	$606.35
$600.00	$602.50	Oct 30	$1.35	$1.15	$1.35	98%	0.85	$601.35
$650.00	$655.00	Nov 6	$0.35	$4.65	$0.35	33%	13.29	$650.35
$615.00	$617.50	Nov 20	$0.80	$1.70	$0.80	76%	2.12	$615.80

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	83%	0.60	$649.25
$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	50%	2.16	$635.25
$550.00	$535.00	Nov 13	$0.40	$14.60	$0.40	8%	36.50	$549.60
$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. 122 found (best R:R 5.25, avg 0.60)

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	72%	1.02	$662.53
$652.50	$655.00	Oct 30	$1.85	$1.85	$0.65	76%	2.85	$654.35
$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
$540.00	$535.00	Oct 30	$4.20	$4.20	$0.80	90%	5.25	$535.80
$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 $5.36, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$3.85	62.8%	25.6%
$637.50	Oct 30	Nov 20	$9.75	34.6%	21.3%
$632.50	Oct 30	Nov 20	$10.80	34.8%	21.7%
$645.00	Oct 30	Nov 6	$4.37	33.7%	24.9%
$635.00	Oct 30	Nov 6	$4.50	35.2%	28.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 6	$0.22	62.8%	25.6%
$635.00	Oct 30	Nov 20	$7.97	35.2%	21.3%
$640.00	Oct 30	Nov 13	$6.20	33.7%	22.4%
$645.00	Oct 30	Nov 6	$4.65	33.7%	24.3%
$632.50	Oct 30	Nov 6	$4.25	34.8%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 1.61% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$4.50	$5.75	$10.25	$629.75	$650.25	1.61%
$637.50	Oct 30	$6.00	$4.45	$10.45	$627.05	$647.95	1.64%
$635.00	Oct 30	$7.30	$3.48	$10.78	$624.22	$645.78	1.69%
$645.00	Oct 30	$2.58	$8.60	$11.18	$633.82	$656.18	1.75%
$632.50	Oct 30	$8.70	$2.55	$11.25	$621.25	$643.75	1.76%
$630.00	Oct 30	$10.70	$1.70	$12.40	$617.60	$642.40	1.94%
$625.00	Oct 30	$15.35	$1.60	$16.95	$608.05	$641.95	2.66%
$627.50	Oct 30	$13.75	$4.63	$18.38	$609.12	$645.88	2.88%
$622.50	Oct 30	$17.45	$1.78	$19.23	$603.27	$641.73	3.01%
$645.00	Nov 6	$6.95	$13.25	$20.20	$624.80	$665.20	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.60% of stock, avg 2.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$622.50	Oct 30	$2.03	$1.78	$3.81	$618.69	$651.31
$652.50	$622.50	Oct 30	$2.70	$1.78	$4.48	$618.02	$656.98
$645.00	$622.50	Oct 30	$2.58	$1.78	$4.36	$618.14	$649.36
$647.50	$632.50	Oct 30	$2.03	$2.55	$4.58	$627.92	$652.08
$645.00	$632.50	Oct 30	$2.58	$2.55	$5.13	$627.37	$650.13
$652.50	$632.50	Oct 30	$2.70	$2.55	$5.25	$627.25	$657.75
$642.50	$622.50	Oct 30	$3.48	$1.78	$5.26	$617.24	$647.76
$672.50	$612.50	Nov 13	$2.45	$3.50	$5.95	$606.55	$678.45
$647.50	$635.00	Oct 30	$2.03	$3.48	$5.51	$629.49	$653.01
$645.00	$635.00	Oct 30	$2.58	$3.48	$6.06	$628.94	$651.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 32.33, avg credit $1.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
535/540	675/680	Oct 30	$4.85	$0.15	81%	32.33	$535.15	$679.85
535/540	662/665	Oct 30	$4.40	$0.60	84%	7.33	$535.60	$666.90
535/540	658/660	Oct 30	$4.47	$0.53	80%	8.43	$535.53	$661.97
535/540	668/670	Oct 30	$4.50	$0.50	73%	9.00	$535.50	$672.00
560/562	675/680	Oct 30	$4.15	$0.85	79%	4.88	$558.35	$679.15
570/572	660/665	Nov 6	$4.60	$0.40	63%	11.50	$567.90	$664.60
520/525	672/675	Nov 13	$3.92	$1.08	76%	3.63	$521.08	$676.42
535/540	645/648	Oct 30	$4.75	$0.25	58%	19.00	$535.25	$649.75
520/525	665/672	Nov 13	$4.75	$2.75	70%	1.73	$520.25	$669.75
590/592	660/665	Nov 6	$4.33	$0.67	57%	6.46	$588.17	$664.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 6.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$635.00	$640.00	Nov 13	$0.10	$4.90	13%	49.00
$632.50	$635.00	$637.50	Oct 30	$0.10	$2.40	15%	24.00
$640.00	$642.50	$645.00	Oct 30	$0.12	$2.38	15%	19.83
$605.00	$610.00	$615.00	Nov 13	$0.10	$4.90	4%	49.00
$580.00	$585.00	$590.00	Nov 20	$0.10	$4.90	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$635.00	$650.00	Nov 27	$1.90	$13.10	30%	6.89
$627.50	$632.50	$637.50	Nov 6	$0.20	$4.80	16%	24.00
$630.00	$632.50	$635.00	Oct 30	$0.08	$2.42	15%	30.25
$570.00	$575.00	$580.00	Nov 13	$0.05	$4.95	2%	99.00
$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. 161 found (best net $-0.95, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$22.50	$12.50
$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	-$0.95	$44.05
$672.50	$650.00	1:2	Nov 13	-$0.45	$22.05
$640.00	$625.00	1:2	Nov 13	-$2.45	$12.55
$635.00	$620.00	1:2	Nov 27	-$2.05	$12.95
$650.00	$635.00	1:2	Nov 27	-$5.60	$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.37%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Nov 27	$15.10	0.50	0.3%	2.37%	2.69%	2	5
$645.00	Nov 27	$12.70	0.46	1.1%	1.99%	3.10%	--	16
$650.00	Nov 27	$10.60	0.41	1.9%	1.66%	3.56%	--	31
$655.00	Nov 27	$8.70	0.36	2.7%	1.36%	4.04%	1	16
$640.00	Nov 20	$13.50	0.50	0.3%	2.12%	2.44%	10	347
$670.00	Dec 11	$5.40	0.28	5.0%	0.85%	5.88%	1	--
$642.50	Nov 20	$12.10	0.48	0.7%	1.90%	2.62%	--	15
$645.00	Nov 20	$10.90	0.45	1.1%	1.71%	2.82%	1	2.1K
$675.00	Dec 11	$4.30	0.25	5.8%	0.67%	6.49%	1	--
$650.00	Nov 20	$8.70	0.39	1.9%	1.36%	3.26%	8	520

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 2,244

Total Puts 2,192

Put/Call Ratio 0.98

Net Difference 52

Prior's Put/Call Breakdown

Total Calls 1,703

Total Puts 2,156

Put/Call Ratio 1.27

Net Difference -453

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