MA - Options Database

MASTERCARD INC Class A

$638.95 +4.69%

(10/29 10:35) ◀

Thursday, October 29, 2026 (11:00am)

▶ (10/29 12:00)

◀ 10/29 11:00 ▶

Option Volume

Detail

ℹ

Current (10/29 11:00am) 6,210

Calls: 3,031 (49%)

Puts: 3,179 (51%)

Prior (10/13) 4,340

Calls: 1,680 (39%)

Puts: 2,660 (61%)

Current vs Prior +43.09%

Calls: +80.42% (Calls)

Puts: +19.51% (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 -52.49%

Calls: -61.64%

Puts: -38.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 11:00am) $11.36M

Calls: $9.73M (86%)

Puts: $1.63M (14%)

Prior (10/13) $6.78M

Calls: $3.31M (49%)

Puts: $3.47M (51%)

Current vs Prior +67.61%

Calls: +193.86%

Puts: -52.98%

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 -34.39%

Calls: -24.47%

Puts: -63.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:00am) 1.05

Prior (10/13) 1.58

Current vs Prior -33.76%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +47.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 11:00am) 147,268

Calls: 74,355 (50%)

Puts: 72,913 (50%)

Prior (10/13) 142,444

Calls: 71,009 (50%)

Puts: 71,435 (50%)

Current vs Prior +3.39%

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 1.71% | 3.24%4.62% | 6.77%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -50.87% | -28.51%-15.56% | -10.22%

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

Current vs 7-Day Avg -35.57% | -14.45%+0.07% | -9.76%

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

Current vs 7-Day Eod -50.87% | -28.51%-10.11% | -10.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.14% | 28.92%

Calls: 48.28% | 22.44%

Puts: 72.00% | 35.41%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +33.50% | -8.65%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +65.04% | +10.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($9.73M) vs puts ($1.63M). Elevated premium activity with dollar volume up 68% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
11:00	BULLISH	NEUTRAL	MIXED
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 41 of results (avg 7.8%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	116.30	123.00	$119.65	5.6%	--	0.99	181
$515.00	Nov 20	121.80	128.90	$125.35	5.7%	--	0.97	26
$535.00	Nov 27	102.50	108.50	$105.50	5.7%	2	0.97	--
$535.00	Dec 4	103.00	109.10	$106.05	5.8%	2	0.90	--
$525.00	Nov 20	111.90	118.80	$115.35	6.0%	--	0.94	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.00	94.70	$91.35	7.3%	1	0.98	--
$650.00	Nov 27	19.40	21.00	$20.20	7.9%	1	0.59	--
$710.00	Nov 13	68.70	75.00	$71.85	8.8%	1	0.89	--
$640.00	Nov 20	13.00	14.20	$13.60	8.8%	10	0.50	22
$627.50	Nov 20	8.10	8.90	$8.50	9.4%	2	0.35	48

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. 120 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	85.50	92.70	$89.10	8.1%	--	1.00	13
$570.00	Oct 30	65.20	72.00	$68.60	9.9%	--	1.00	23
$575.00	Oct 30	60.00	66.60	$63.30	10.4%	--	1.00	27
$580.00	Oct 30	55.00	62.00	$58.50	12.0%	--	1.00	108
$585.00	Oct 30	50.10	57.10	$53.60	13.1%	1	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	88.00	94.70	$91.35	7.3%	1	0.98	--
$710.00	Nov 13	68.70	75.00	$71.85	8.8%	1	0.89	--
$685.00	Oct 30	43.90	49.70	$46.80	12.4%	1	0.85	--
$672.50	Nov 13	33.40	38.00	$35.70	12.9%	1	0.85	--
$690.00	Dec 4	49.40	55.60	$52.50	11.8%	2	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 4.5K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	2.90	5.40	$4.15	60.2%	263	0.45	192
$635.00	Oct 30	6.00	10.00	$8.00	50.0%	230	0.61	1.3K
$642.50	Oct 30	2.00	4.30	$3.15	73.0%	230	0.37	57
$615.00	Oct 30	21.70	26.60	$24.15	20.3%	176	0.99	329
$630.00	Oct 30	9.70	13.30	$11.50	31.3%	131	0.76	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.90	1.40	$1.15	43.5%	455	0.16	17
$640.00	Oct 30	4.20	7.80	$6.00	60.0%	310	0.56	36
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	272	0.00	504
$630.00	Oct 30	1.30	2.90	$2.10	76.2%	261	0.26	11
$575.00	Nov 20	0.75	1.15	$0.95	42.1%	105	0.05	369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 76.5%, max 273.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	82.2%	22.0%	273.0%	3	18
$630.00	Oct 30	Nov 27	35.3%	21.0%	68.1%	144	252
$640.00	Oct 30	Nov 27	34.2%	20.6%	66.1%	265	197
$622.50	Oct 30	Nov 6	47.9%	29.0%	65.5%	3	54
$627.50	Oct 30	Nov 20	36.0%	21.8%	65.1%	7	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	47.9%	22.3%	114.5%	1	56
$625.00	Oct 30	Dec 4	36.5%	21.5%	69.5%	457	17
$627.50	Oct 30	Nov 20	36.0%	21.8%	65.1%	30	51
$630.00	Oct 30	Nov 20	35.3%	21.5%	64.1%	270	512
$640.00	Oct 30	Nov 20	34.2%	21.1%	62.4%	320	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 232.33, avg 7.61)

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
$617.50	$620.00	Oct 30	$1.20	$1.30	$1.20	98%	1.08	$618.70
$627.50	$630.00	Oct 30	$0.75	$1.75	$0.75	82%	2.33	$628.25
$627.50	$630.00	Nov 20	$0.50	$2.00	$0.50	65%	4.00	$628.00
$627.50	$630.00	Nov 6	$0.65	$1.85	$0.65	68%	2.85	$628.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$625.00	Nov 13	$2.25	$7.75	$2.25	43%	3.44	$632.75
$690.00	$625.00	Dec 4	$41.45	$23.55	$41.45	82%	0.57	$648.55
$637.50	$632.50	Nov 6	$0.90	$4.10	$0.90	46%	4.56	$636.60
$625.00	$600.00	Dec 4	$5.10	$19.90	$5.10	36%	3.90	$619.90
$625.00	$620.00	Nov 6	$0.57	$4.43	$0.57	27%	7.77	$624.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 2.50, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$700.00	Oct 30	$2.80	$2.80	$7.20	86%	0.39	$692.80
$670.00	$675.00	Oct 30	$2.20	$2.20	$2.80	84%	0.79	$672.20
$720.00	$725.00	Nov 20	$1.82	$1.82	$3.18	90%	0.57	$721.82
$650.00	$665.00	Nov 13	$4.85	$4.85	$10.15	62%	0.48	$654.85
$650.00	$670.00	Dec 4	$6.75	$6.75	$13.25	58%	0.51	$656.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 13	$3.57	$3.57	$1.43	91%	2.50	$521.43
$605.00	$600.00	Nov 6	$3.50	$3.50	$1.50	81%	2.33	$601.50
$525.00	$520.00	Nov 6	$2.60	$2.60	$2.40	93%	1.08	$522.40
$535.00	$530.00	Oct 30	$2.40	$2.40	$2.60	93%	0.92	$532.60
$577.50	$575.00	Oct 30	$2.12	$2.12	$0.38	90%	5.58	$575.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.87, cheapest $9.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 20	$9.50	35.5%	21.9%
$637.50	Oct 30	Nov 20	$11.05	33.5%	21.7%
$642.50	Oct 30	Nov 6	$4.80	34.2%	24.3%
$635.00	Oct 30	Nov 6	$4.85	34.3%	26.5%
$640.00	Oct 30	Nov 6	$6.45	34.2%	26.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$635.00	Oct 30	Nov 13	$5.80	34.3%	22.2%
$640.00	Oct 30	Nov 13	$5.90	34.2%	22.3%
$637.50	Oct 30	Nov 6	$4.10	33.5%	25.4%
$632.50	Oct 30	Nov 6	$4.97	35.5%	28.9%
$650.00	Nov 13	Nov 20	$1.30	24.1%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 1.49% of stock, avg 5.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$637.50	Oct 30	$4.90	$4.65	$9.55	$627.95	$647.05	1.49%
$640.00	Oct 30	$4.15	$6.00	$10.15	$629.85	$650.15	1.59%
$645.00	Oct 30	$2.30	$8.80	$11.10	$633.90	$656.10	1.74%
$635.00	Oct 30	$8.00	$3.65	$11.65	$623.35	$646.65	1.82%
$632.50	Oct 30	$8.80	$2.88	$11.68	$620.82	$644.18	1.83%
$630.00	Oct 30	$11.50	$2.10	$13.60	$616.40	$643.60	2.13%
$627.50	Oct 30	$12.25	$1.58	$13.83	$613.67	$641.33	2.16%
$625.00	Oct 30	$15.30	$1.15	$16.45	$608.55	$641.45	2.57%
$622.50	Oct 30	$18.20	$1.78	$19.98	$602.52	$642.48	3.13%
$620.00	Oct 30	$19.90	$0.68	$20.58	$599.42	$640.58	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.44% of stock, avg 2.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$650.00	$627.50	Oct 30	$1.25	$1.58	$2.83	$624.67	$652.83
$650.00	$630.00	Oct 30	$1.25	$2.10	$3.35	$626.65	$653.35
$647.50	$627.50	Oct 30	$2.03	$1.58	$3.61	$623.89	$651.11
$647.50	$630.00	Oct 30	$2.03	$2.10	$4.13	$625.87	$651.63
$645.00	$627.50	Oct 30	$2.30	$1.58	$3.88	$623.62	$648.88
$645.00	$630.00	Oct 30	$2.30	$2.10	$4.40	$625.60	$649.40
$650.00	$632.50	Oct 30	$1.25	$2.88	$4.13	$628.37	$654.13
$647.50	$632.50	Oct 30	$2.03	$2.88	$4.91	$627.59	$652.41
$645.00	$632.50	Oct 30	$2.30	$2.88	$5.18	$627.32	$650.18
$642.50	$627.50	Oct 30	$3.15	$1.58	$4.73	$622.77	$647.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 1.74, avg credit $1.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
560/562	690/700	Oct 30	$6.35	$3.65	75%	1.74	$556.15	$696.35
530/535	670/675	Oct 30	$4.60	$0.40	78%	11.50	$530.40	$674.60
530/535	690/700	Oct 30	$5.20	$4.80	80%	1.08	$529.80	$695.20
575/578	670/675	Oct 30	$4.32	$0.68	74%	6.35	$573.18	$674.32
535/540	670/675	Oct 30	$4.00	$1.00	74%	4.00	$536.00	$674.00
520/525	672/675	Nov 13	$3.82	$1.18	76%	3.24	$521.18	$676.32
575/578	690/700	Oct 30	$4.92	$5.08	77%	0.97	$572.58	$694.92
535/540	690/700	Oct 30	$4.60	$5.40	77%	0.85	$535.40	$694.60
520/525	665/672	Nov 13	$4.42	$3.08	71%	1.44	$520.58	$669.42
520/525	650/655	Nov 6	$4.02	$0.98	59%	4.10	$520.98	$654.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Nov 27	$0.30	$9.70	20%	32.33
$645.00	$650.00	$655.00	Nov 27	$0.10	$4.90	9%	49.00
$655.00	$660.00	$665.00	Nov 20	$0.15	$4.85	10%	32.33
$640.00	$642.50	$645.00	Oct 30	$0.15	$2.35	15%	15.67
$635.00	$637.50	$640.00	Nov 20	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$635.00	$650.00	Nov 27	$1.75	$13.25	30%	7.57
$590.00	$600.00	$610.00	Nov 27	$0.13	$9.87	10%	75.92
$585.00	$590.00	$595.00	Nov 20	$0.05	$4.95	4%	99.00
$625.00	$627.50	$630.00	Oct 30	$0.09	$2.41	10%	26.78
$632.50	$635.00	$637.50	Oct 30	$0.23	$2.27	15%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-2.25, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$20.70	$14.30
$570.00	$600.00	1:2	Dec 4	-$18.70	$11.30
$670.00	$685.00	1:2	Dec 4	-$0.90	$14.10
$675.00	$710.00	1:2	Nov 6	-$1.65	$33.35
$665.00	$675.00	1:2	Nov 6	-$0.93	$9.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$2.25	$42.75
$672.50	$650.00	1:2	Nov 13	-$0.70	$21.80
$625.00	$600.00	1:2	Dec 4	-$0.85	$24.15
$635.00	$620.00	1:2	Nov 27	-$1.65	$13.35
$600.00	$580.00	1:2	Dec 4	-$0.35	$19.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.39%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Nov 27	$15.30	0.51	0.2%	2.39%	2.56%	2	5
$650.00	Nov 27	$10.80	0.41	1.7%	1.69%	3.42%	--	31
$645.00	Nov 27	$12.40	0.46	0.9%	1.94%	2.89%	--	16
$650.00	Dec 4	$10.50	0.42	1.7%	1.64%	3.37%	1	6
$655.00	Nov 27	$8.80	0.37	2.5%	1.38%	3.89%	1	16
$670.00	Dec 11	$6.00	0.28	4.9%	0.94%	5.80%	1	--
$640.00	Nov 20	$14.00	0.50	0.2%	2.19%	2.36%	10	347
$642.50	Nov 20	$12.60	0.48	0.6%	1.97%	2.53%	1	15
$645.00	Nov 20	$11.30	0.45	0.9%	1.77%	2.72%	2	2.1K
$650.00	Nov 20	$9.20	0.40	1.7%	1.44%	3.17%	10	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 3,031

Total Puts 3,179

Put/Call Ratio 1.05

Net Difference -148

Prior's Put/Call Breakdown

Total Calls 1,680

Total Puts 2,660

Put/Call Ratio 1.58

Net Difference -980

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