MA - Options Database

MASTERCARD INC Class A

$638.23 +4.57%

(10/29 10:30) ◀

Thursday, October 29, 2026 (10:35am)

▶ (10/29 11:00)

◀ 10/29 10:35 ▶

Option Volume

Detail

ℹ

Current (10/29 10:35am) 4,768

Calls: 2,459 (52%)

Puts: 2,309 (48%)

Prior (07/30) 4,186

Calls: 1,917 (46%)

Puts: 2,269 (54%)

Current vs Prior +13.90%

Calls: +28.27% (Calls)

Puts: +1.76% (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 -63.52%

Calls: -68.88%

Puts: -55.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:35am) $10.27M

Calls: $8.97M (87%)

Puts: $1.29M (13%)

Prior (07/30) $5.37M

Calls: $4.35M (81%)

Puts: $1.02M (19%)

Current vs Prior +91.25%

Calls: +106.39%

Puts: +26.76%

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 -40.73%

Calls: -30.36%

Puts: -70.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:35am) 0.94

Prior (07/30) 1.18

Current vs Prior -20.67%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +31.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:35am) 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 1.72% | 3.58%4.60% | 6.76%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -50.59% | -20.99%-16.04% | -10.32%

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

Current vs 7-Day Avg -35.20% | -5.45%-0.50% | -9.86%

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

Current vs 7-Day Eod -50.59% | -20.99%-10.62% | -11.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.64% | 38.01%

Calls: 42.31% | 39.66%

Puts: 46.96% | 36.36%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior -0.91% | +20.06%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +22.50% | +45.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($8.97M) vs puts ($1.29M). Elevated premium activity with dollar volume up 91% vs prior. P/C ratio dropping 21% - 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 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
10:35	BULLISH	NEUTRAL	BULLISH
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 38 of results (avg 7.6%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Nov 20	19.10	20.10	$19.60	5.1%	4	0.61	381
$540.00	Nov 20	96.50	101.90	$99.20	5.4%	1	0.98	240
$530.00	Dec 4	108.30	114.40	$111.35	5.5%	2	0.91	--
$520.00	Nov 20	116.60	123.30	$119.95	5.6%	--	0.99	181
$535.00	Dec 4	103.40	109.50	$106.45	5.7%	2	0.91	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.20	95.40	$91.80	7.8%	1	0.98	--
$710.00	Nov 13	68.10	75.10	$71.60	9.8%	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. 116 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	85.30	92.00	$88.65	7.6%	--	1.00	13
$575.00	Oct 30	60.80	67.00	$63.90	9.7%	--	1.00	27
$580.00	Oct 30	55.00	62.00	$58.50	12.0%	--	1.00	108
$585.00	Oct 30	50.30	57.00	$53.65	12.5%	1	1.00	38
$587.50	Oct 30	47.90	54.50	$51.20	12.9%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.20	95.40	$91.80	7.8%	1	0.98	--
$710.00	Nov 13	68.10	75.10	$71.60	9.8%	1	0.91	--
$672.50	Nov 13	32.70	38.10	$35.40	15.3%	1	0.86	--
$685.00	Oct 30	43.20	49.80	$46.50	14.2%	1	0.86	--
$690.00	Dec 4	48.80	55.70	$52.25	13.2%	2	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 3.4K, top 310)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	3.20	5.40	$4.30	51.2%	260	0.44	192
$615.00	Oct 30	22.30	26.60	$24.45	17.6%	175	0.96	329
$635.00	Oct 30	6.00	7.20	$6.60	18.2%	140	0.60	1.3K
$642.50	Oct 30	2.30	4.30	$3.30	60.6%	138	0.36	57
$630.00	Oct 30	9.00	11.80	$10.40	26.9%	125	0.73	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	4.40	7.10	$5.75	47.0%	310	0.56	36
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	252	0.00	504
$625.00	Oct 30	0.90	1.85	$1.38	68.8%	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 77.8%, max 277.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	81.7%	21.7%	277.0%	3	18
$640.00	Oct 30	Nov 27	36.1%	20.4%	76.5%	262	197
$627.50	Oct 30	Nov 20	38.5%	21.9%	76.0%	6	28
$625.00	Oct 30	Nov 20	38.7%	22.3%	73.7%	31	552
$630.00	Oct 30	Nov 27	35.7%	20.6%	73.4%	138	252

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	47.0%	22.9%	105.3%	1	56
$625.00	Oct 30	Dec 4	38.1%	21.4%	77.8%	232	17
$640.00	Oct 30	Nov 20	36.1%	20.6%	74.8%	318	58
$627.50	Oct 30	Nov 20	37.9%	21.9%	73.1%	2	51
$630.00	Oct 30	Nov 20	35.7%	21.7%	64.4%	51	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 232.33, avg 8.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$675.00	$710.00	Nov 6	$0.15	$34.85	$0.15	13%	232.33	$675.15
$612.50	$615.00	Oct 30	$1.40	$1.10	$1.40	90%	0.79	$613.90
$620.00	$625.00	Nov 20	$2.55	$2.45	$2.55	71%	0.96	$622.55
$630.00	$632.50	Nov 20	$0.60	$1.90	$0.60	61%	3.17	$630.60
$615.00	$617.50	Nov 20	$1.10	$1.40	$1.10	76%	1.27	$616.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$637.50	$632.50	Nov 6	$0.35	$4.65	$0.35	46%	13.29	$637.15
$690.00	$625.00	Dec 4	$41.20	$23.80	$41.20	83%	0.58	$648.80
$640.00	$625.00	Nov 13	$4.70	$10.30	$4.70	51%	2.19	$635.30
$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. 127 found (best R:R 5.25, avg 0.59)

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	87%	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	$2.51	$2.51	$2.49	72%	1.01	$662.51
$642.50	$645.00	Nov 6	$2.00	$2.00	$0.50	54%	4.00	$644.50
$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. 12 found (avg debit $6.29, cheapest $6.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$637.50	Oct 30	Nov 20	$10.50	32.6%	21.0%
$632.50	Oct 30	Nov 20	$10.30	32.8%	21.5%
$645.00	Oct 30	Nov 6	$4.72	36.6%	25.7%
$640.00	Oct 30	Nov 6	$5.55	36.1%	27.6%
$642.50	Oct 30	Nov 6	$6.00	36.0%	28.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$640.00	Oct 30	Nov 13	$6.15	36.1%	22.0%
$635.00	Oct 30	Nov 20	$8.20	33.7%	21.7%
$645.00	Oct 30	Nov 6	$4.70	36.6%	25.7%
$637.50	Oct 30	Nov 6	$4.65	32.6%	26.6%
$632.50	Oct 30	Nov 6	$6.30	32.8%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 1.53% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$637.50	Oct 30	$5.20	$4.55	$9.75	$627.75	$647.25	1.53%
$640.00	Oct 30	$4.30	$5.75	$10.05	$629.95	$650.05	1.57%
$635.00	Oct 30	$6.60	$3.60	$10.20	$624.80	$645.20	1.60%
$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	$10.40	$2.22	$12.62	$617.38	$642.62	1.98%
$627.50	Oct 30	$13.00	$1.88	$14.88	$612.62	$642.38	2.33%
$625.00	Oct 30	$15.05	$1.38	$16.43	$608.57	$641.43	2.57%
$622.50	Oct 30	$17.20	$1.78	$18.98	$603.52	$641.48	2.97%
$620.00	Oct 30	$19.20	$0.68	$19.88	$600.12	$639.88	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.50% of stock, avg 2.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$650.00	$627.50	Oct 30	$1.33	$1.88	$3.21	$624.29	$653.21
$650.00	$630.00	Oct 30	$1.33	$2.22	$3.55	$626.45	$653.55
$647.50	$627.50	Oct 30	$2.03	$1.88	$3.91	$623.59	$651.41
$647.50	$630.00	Oct 30	$2.03	$2.22	$4.25	$625.75	$651.75
$650.00	$632.50	Oct 30	$1.33	$2.55	$3.88	$628.62	$653.88
$645.00	$627.50	Oct 30	$2.58	$1.88	$4.46	$623.04	$649.46
$647.50	$632.50	Oct 30	$2.03	$2.55	$4.58	$627.92	$652.08
$645.00	$630.00	Oct 30	$2.58	$2.22	$4.80	$625.20	$649.80
$645.00	$632.50	Oct 30	$2.58	$2.55	$5.13	$627.37	$650.13
$642.50	$627.50	Oct 30	$3.30	$1.88	$5.18	$622.32	$647.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 7.33, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
535/540	662/665	Oct 30	$4.40	$0.60	84%	7.33	$535.60	$666.90
535/540	658/660	Oct 30	$4.30	$0.70	82%	6.14	$535.70	$661.80
535/540	655/658	Oct 30	$4.40	$0.60	79%	7.33	$535.60	$659.40
535/540	668/670	Oct 30	$4.50	$0.50	73%	9.00	$535.50	$672.00
535/540	645/648	Oct 30	$4.75	$0.25	60%	19.00	$535.25	$649.75
570/572	660/665	Nov 6	$4.58	$0.42	63%	10.90	$567.92	$664.58
520/525	672/675	Nov 13	$3.92	$1.08	76%	3.63	$521.08	$676.42
520/525	665/672	Nov 13	$4.75	$2.75	70%	1.73	$520.25	$669.75
595/598	660/665	Nov 6	$4.23	$0.77	59%	5.49	$593.27	$664.23
520/525	655/660	Nov 20	$4.07	$0.93	60%	4.38	$520.93	$659.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 7.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$620.00	$630.00	Nov 27	$0.35	$9.65	18%	27.57
$595.00	$600.00	$605.00	Nov 6	$0.05	$4.95	12%	99.00
$600.00	$605.00	$610.00	Nov 13	$0.10	$4.90	6%	49.00
$642.50	$645.00	$647.50	Oct 30	$0.17	$2.33	12%	13.71
$620.00	$630.00	$640.00	Nov 27	$1.15	$8.85	20%	7.70

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$635.00	$650.00	Nov 27	$1.85	$13.15	30%	7.11
$590.00	$600.00	$610.00	Nov 27	$0.42	$9.58	11%	22.81
$575.00	$580.00	$585.00	Nov 13	$0.05	$4.95	2%	99.00
$635.00	$637.50	$640.00	Oct 30	$0.25	$2.25	16%	9.00
$592.50	$595.00	$597.50	Oct 30	$0.11	$2.39	3%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-1.20, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$21.55	$13.45
$570.00	$600.00	1:2	Dec 4	-$19.65	$10.35
$670.00	$685.00	1:2	Dec 4	-$0.81	$14.19
$675.00	$710.00	1:2	Nov 6	-$1.65	$33.35
$660.00	$665.00	1:2	Nov 6	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$1.20	$43.80
$672.50	$650.00	1:2	Nov 13	-$0.70	$21.80
$640.00	$625.00	1:2	Nov 13	-$2.50	$12.50
$635.00	$620.00	1:2	Nov 27	-$1.95	$13.05
$650.00	$635.00	1:2	Nov 27	-$5.70	$9.30

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%	2.64%	2	5
$645.00	Nov 27	$12.70	0.46	1.1%	1.99%	3.05%	--	16
$650.00	Nov 27	$10.50	0.41	1.8%	1.65%	3.49%	--	31
$655.00	Nov 27	$8.50	0.36	2.6%	1.33%	3.96%	1	16
$670.00	Dec 11	$5.50	0.28	5.0%	0.86%	5.84%	1	--
$640.00	Nov 20	$13.30	0.50	0.3%	2.08%	2.36%	10	347
$642.50	Nov 20	$12.00	0.47	0.7%	1.88%	2.55%	--	15
$645.00	Nov 20	$10.90	0.45	1.1%	1.71%	2.77%	1	2.1K
$650.00	Nov 20	$8.80	0.39	1.8%	1.38%	3.22%	8	520
$675.00	Dec 11	$4.40	0.24	5.8%	0.69%	6.45%	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 2,459

Total Puts 2,309

Put/Call Ratio 0.94

Net Difference 150

Prior's Put/Call Breakdown

Total Calls 1,917

Total Puts 2,269

Put/Call Ratio 1.18

Net Difference -352

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