MA - Options Database

MASTERCARD INC Class A

$634.47 +3.96%

(10/29 11:00) ◀

Thursday, October 29, 2026 (12:00pm)

▶ (10/29 13:00)

◀ 10/29 12:00 ▶

Option Volume

Detail

ℹ

Current (10/29 12:00pm) 7,974

Calls: 4,052 (51%)

Puts: 3,922 (49%)

Prior (10/13) 5,144

Calls: 2,159 (42%)

Puts: 2,985 (58%)

Current vs Prior +55.02%

Calls: +87.68% (Calls)

Puts: +31.39% (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 -38.99%

Calls: -48.72%

Puts: -24.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 12:00pm) $13.06M

Calls: $10.71M (82%)

Puts: $2.35M (18%)

Prior (10/13) $8.03M

Calls: $4.33M (54%)

Puts: $3.70M (46%)

Current vs Prior +62.59%

Calls: +147.20%

Puts: -36.48%

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 -24.59%

Calls: -16.88%

Puts: -47.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 12:00pm) 0.97

Prior (10/13) 1.38

Current vs Prior -29.99%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +35.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 12:00pm) 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 1.99% | 3.41%4.44% | 6.75%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -42.58% | -24.70%-18.85% | -10.52%

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

Current vs 7-Day Avg -24.70% | -9.89%-3.83% | -10.07%

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

Current vs 7-Day Eod -42.58% | -24.70%-13.61% | -11.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.79% | 30.50%

Calls: 72.04% | 44.44%

Puts: 23.53% | 16.57%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +6.08% | -3.66%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +31.15% | +16.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($10.71M) vs puts ($2.35M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 55% vs prior. P/C ratio dropping 30% - 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
12:00	BULLISH	NEUTRAL	BULLISH
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 42 of results (avg 7.5%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	113.60	118.00	$115.80	3.8%	--	0.99	181
$510.00	Nov 20	124.30	130.60	$127.45	4.9%	--	0.98	29
$540.00	Nov 20	94.70	99.50	$97.10	4.9%	1	0.98	240
$535.00	Dec 4	101.20	106.70	$103.95	5.3%	2	0.91	--
$530.00	Dec 4	105.70	111.80	$108.75	5.6%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Nov 20	12.50	13.30	$12.90	6.2%	23	0.49	36
$637.50	Nov 20	13.50	14.50	$14.00	7.1%	7	0.52	3
$640.00	Nov 20	14.80	16.00	$15.40	7.8%	13	0.55	22
$635.00	Nov 27	13.70	14.90	$14.30	8.4%	25	0.48	--
$730.00	Oct 30	91.00	99.40	$95.20	8.8%	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. 125 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	83.10	89.30	$86.20	7.2%	2	1.00	13
$570.00	Oct 30	62.30	69.60	$65.95	11.1%	--	1.00	23
$520.00	Nov 20	113.60	118.00	$115.80	3.8%	--	0.99	181
$590.00	Oct 30	43.20	47.40	$45.30	9.3%	--	0.99	176
$535.00	Nov 20	98.80	105.80	$102.30	6.8%	--	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	91.00	99.40	$95.20	8.8%	1	1.00	--
$672.50	Nov 13	35.10	40.00	$37.55	13.0%	1	0.91	--
$710.00	Nov 13	71.00	77.80	$74.40	9.1%	1	0.91	--
$645.00	Oct 30	7.00	13.40	$10.20	62.7%	3	0.88	--
$685.00	Oct 30	46.00	52.50	$49.25	13.2%	1	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 5.7K, top 499)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Oct 30	3.80	6.40	$5.10	51.0%	489	0.54	1.3K
$642.50	Oct 30	1.30	3.10	$2.20	81.8%	454	0.30	57
$640.00	Oct 30	2.00	3.00	$2.50	40.0%	266	0.36	192
$615.00	Oct 30	18.50	24.90	$21.70	29.5%	183	0.94	329
$630.00	Oct 30	5.70	12.00	$8.85	71.2%	141	0.69	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.60	1.95	$1.27	106.3%	499	0.19	17
$640.00	Oct 30	3.60	8.90	$6.25	84.8%	310	0.69	36
$590.00	Oct 30	0.00	0.20	$0.10	200.0%	302	0.01	504
$630.00	Oct 30	1.30	3.90	$2.60	100.0%	287	0.32	11
$575.00	Nov 20	0.70	1.15	$0.93	48.4%	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 71.7%, max 346.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	87.2%	19.5%	346.8%	3	18
$630.00	Oct 30	Nov 27	35.2%	20.9%	68.6%	154	252
$625.00	Oct 30	Nov 20	34.8%	21.6%	61.3%	47	552
$627.50	Oct 30	Nov 20	33.0%	21.1%	56.1%	7	28
$622.50	Oct 30	Nov 6	44.1%	29.0%	52.3%	6	54

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	44.1%	20.6%	114.3%	1	56
$630.00	Oct 30	Nov 20	35.2%	20.8%	69.3%	300	512
$625.00	Oct 30	Dec 4	34.8%	20.6%	69.1%	501	17
$627.50	Oct 30	Nov 20	33.0%	21.1%	56.1%	43	51
$632.50	Oct 30	Nov 20	31.7%	20.9%	52.1%	49	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.94, avg 6.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$650.00	Dec 4	$18.05	$16.95	$18.05	71%	0.94	$633.05
$595.00	$597.50	Oct 30	$1.15	$1.35	$1.15	97%	1.17	$596.15
$620.00	$622.50	Oct 30	$1.20	$1.30	$1.20	91%	1.08	$621.20
$625.00	$627.50	Oct 30	$1.10	$1.40	$1.10	82%	1.27	$626.10
$630.00	$635.00	Nov 6	$1.95	$3.05	$1.95	61%	1.56	$631.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$645.00	Nov 6	$2.25	$2.75	$2.25	74%	1.22	$647.75
$647.50	$640.00	Nov 13	$3.15	$4.35	$3.15	63%	1.38	$644.35
$640.00	$637.50	Oct 30	$0.37	$2.13	$0.37	69%	5.76	$639.63
$600.00	$580.00	Dec 4	$1.40	$18.60	$1.40	18%	13.29	$598.60
$650.00	$635.00	Nov 27	$7.30	$7.70	$7.30	62%	1.05	$642.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 4.56, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$715.00	$720.00	Nov 20	$2.41	$2.41	$2.59	90%	0.93	$717.41
$690.00	$700.00	Oct 30	$2.30	$2.30	$7.70	88%	0.30	$692.30
$685.00	$705.00	Nov 13	$2.73	$2.73	$17.27	86%	0.16	$687.73
$670.00	$675.00	Oct 30	$2.20	$2.20	$2.80	85%	0.79	$672.20
$660.00	$670.00	Dec 11	$4.50	$4.50	$5.50	67%	0.82	$664.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 13	$4.10	$4.10	$0.90	91%	4.56	$520.90
$605.00	$600.00	Nov 6	$3.40	$3.40	$1.60	80%	2.13	$601.60
$560.00	$555.00	Nov 6	$2.70	$2.70	$2.30	91%	1.17	$557.30
$525.00	$520.00	Nov 6	$2.60	$2.60	$2.40	92%	1.08	$522.40
$535.00	$530.00	Oct 30	$2.40	$2.40	$2.60	93%	0.92	$532.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.66, cheapest $7.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 20	$7.75	31.7%	20.9%
$630.00	Oct 30	Nov 6	$3.80	35.2%	25.2%
$637.50	Oct 30	Nov 13	$8.32	32.2%	24.8%
$635.00	Oct 30	Nov 6	$5.60	30.4%	25.1%
$640.00	Oct 30	Nov 6	$5.45	28.8%	25.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Oct 30	Nov 6	$4.25	35.2%	25.2%
$632.50	Oct 30	Nov 6	$4.82	31.7%	25.0%
$635.00	Oct 30	Nov 6	$3.95	30.4%	25.1%
$640.00	Oct 30	Nov 13	$7.85	28.8%	23.9%
$637.50	Oct 30	Nov 6	$4.82	32.2%	27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.38% of stock, avg 5.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$2.50	$6.25	$8.75	$631.25	$648.75	1.38%
$637.50	Oct 30	$3.98	$5.88	$9.86	$627.64	$647.36	1.55%
$635.00	Oct 30	$5.10	$5.10	$10.20	$624.80	$645.20	1.61%
$632.50	Oct 30	$7.55	$3.03	$10.58	$621.92	$643.08	1.67%
$630.00	Oct 30	$8.85	$2.60	$11.45	$618.55	$641.45	1.80%
$645.00	Oct 30	$1.25	$10.20	$11.45	$633.55	$656.45	1.80%
$627.50	Oct 30	$10.65	$1.63	$12.28	$615.22	$639.78	1.94%
$625.00	Oct 30	$11.75	$1.27	$13.02	$611.98	$638.02	2.05%
$620.00	Oct 30	$15.65	$0.50	$16.15	$603.85	$636.15	2.55%
$622.50	Oct 30	$14.45	$1.70	$16.15	$606.35	$638.65	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.45% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$645.00	$627.50	Oct 30	$1.25	$1.63	$2.88	$624.62	$647.88
$645.00	$622.50	Oct 30	$1.25	$1.70	$2.95	$619.55	$647.95
$647.50	$627.50	Oct 30	$2.03	$1.63	$3.66	$623.84	$651.16
$647.50	$622.50	Oct 30	$2.03	$1.70	$3.73	$618.77	$651.23
$642.50	$627.50	Oct 30	$2.20	$1.63	$3.83	$623.67	$646.33
$642.50	$622.50	Oct 30	$2.20	$1.70	$3.90	$618.60	$646.40
$645.00	$630.00	Oct 30	$1.25	$2.60	$3.85	$626.15	$648.85
$640.00	$627.50	Oct 30	$2.50	$1.63	$4.13	$623.37	$644.13
$642.50	$630.00	Oct 30	$2.20	$2.60	$4.80	$625.20	$647.30
$640.00	$622.50	Oct 30	$2.50	$1.70	$4.20	$618.30	$644.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 11.50, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
530/535	670/675	Oct 30	$4.60	$0.40	78%	11.50	$530.40	$674.60
570/572	670/675	Oct 30	$4.60	$0.40	75%	11.50	$567.90	$674.60
520/525	672/675	Nov 13	$4.25	$0.75	79%	5.67	$520.75	$676.75
535/540	670/675	Oct 30	$4.05	$0.95	75%	4.26	$535.95	$674.05
520/525	665/672	Nov 13	$4.67	$2.83	75%	1.65	$520.33	$669.67
530/535	648/650	Oct 30	$3.73	$1.27	70%	2.94	$531.27	$651.23
555/560	685/690	Nov 6	$2.85	$2.15	86%	1.33	$557.15	$687.85
520/525	685/690	Nov 6	$2.75	$2.25	88%	1.22	$522.25	$687.75
520/525	685/705	Nov 13	$6.83	$13.17	76%	0.52	$518.17	$691.83
520/525	650/665	Nov 13	$8.55	$6.45	57%	1.33	$516.45	$658.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$620.00	$630.00	Nov 27	$0.75	$9.25	19%	12.33
$645.00	$650.00	$655.00	Nov 20	$0.05	$4.95	10%	99.00
$655.00	$670.00	$685.00	Dec 4	$1.50	$13.50	21%	9.00
$650.00	$655.00	$660.00	Nov 20	$0.15	$4.85	10%	32.33
$595.00	$600.00	$605.00	Nov 6	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$635.00	$650.00	Nov 27	$1.20	$13.80	30%	11.50
$580.00	$585.00	$590.00	Nov 20	$0.10	$4.90	4%	49.00
$610.00	$615.00	$620.00	Nov 27	$0.25	$4.75	9%	19.00
$575.00	$580.00	$585.00	Nov 20	$0.10	$4.90	3%	49.00
$585.00	$590.00	$595.00	Nov 20	$0.15	$4.85	4%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-3.30, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$585.00	1:2	Nov 13	-$19.40	$15.60
$570.00	$600.00	1:2	Dec 4	-$15.95	$14.05
$655.00	$670.00	1:2	Dec 4	-$1.65	$13.35
$670.00	$685.00	1:2	Dec 4	-$0.50	$14.50
$660.00	$670.00	1:2	Dec 11	-$0.95	$9.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$3.30	$41.70
$710.00	$672.50	1:2	Nov 13	-$0.70	$36.80
$672.50	$650.00	1:2	Nov 13	-$0.15	$22.35
$635.00	$620.00	1:2	Nov 27	-$2.10	$12.90
$645.00	$640.00	1:2	Oct 30	-$2.30	$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 2.05%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Dec 11	$13.00	0.44	1.7%	2.05%	3.71%	3	--
$650.00	Dec 4	$10.10	0.41	2.5%	1.59%	4.04%	1	6
$635.00	Nov 27	$15.50	0.53	0.1%	2.44%	2.53%	1	4
$655.00	Dec 11	$8.10	0.37	3.2%	1.28%	4.51%	2	--
$655.00	Dec 4	$8.40	0.35	3.2%	1.32%	4.56%	1	8
$640.00	Nov 27	$12.80	0.48	0.9%	2.02%	2.89%	3	5
$645.00	Nov 27	$10.80	0.43	1.7%	1.70%	3.36%	1	16
$650.00	Nov 27	$8.80	0.39	2.5%	1.39%	3.83%	--	31
$660.00	Dec 11	$5.90	0.33	4.0%	0.93%	4.95%	2	--
$635.00	Nov 20	$13.80	0.51	0.1%	2.18%	2.26%	12	216

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 4,052

Total Puts 3,922

Put/Call Ratio 0.97

Net Difference 130

Prior's Put/Call Breakdown

Total Calls 2,159

Total Puts 2,985

Put/Call Ratio 1.38

Net Difference -826

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