MA - Options Database

MASTERCARD INC Class A

$636.51 +4.29%

(10/29 12:00) ◀

Thursday, October 29, 2026 (1:00pm)

▶ (10/29 14:00)

◀ 10/29 13:00 ▶

Option Volume

Detail

ℹ

Current (10/29 1:00pm) 9,359

Calls: 4,982 (53%)

Puts: 4,377 (47%)

Prior (10/13) 6,543

Calls: 3,235 (49%)

Puts: 3,308 (51%)

Current vs Prior +43.04%

Calls: +54.00% (Calls)

Puts: +32.32% (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 -28.40%

Calls: -36.95%

Puts: -15.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 1:00pm) $15.15M

Calls: $12.42M (82%)

Puts: $2.72M (18%)

Prior (10/13) $10.18M

Calls: $5.81M (57%)

Puts: $4.37M (43%)

Current vs Prior +48.79%

Calls: +113.76%

Puts: -37.65%

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 -12.55%

Calls: -3.58%

Puts: -38.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 1:00pm) 0.88

Prior (10/13) 1.02

Current vs Prior -14.08%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +23.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 1:00pm) 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 1.82% | 3.21%4.49% | 6.72%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -47.60% | -29.10%-18.10% | -10.81%

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

Current vs 7-Day Avg -31.29% | -15.15%-2.95% | -10.35%

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

Current vs 7-Day Eod -47.60% | -29.10%-12.82% | -11.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 90.72% | 24.12%

Calls: 66.79% | 35.62%

Puts: 114.66% | 12.63%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +101.38% | -23.82%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +148.96% | -7.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.42M) vs puts ($2.72M).

Smart Money BULLISH

Retail Flow BULLISH

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
13:00	BULLISH	BULLISH	BULLISH
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 59 of results (avg 7.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	115.70	121.50	$118.60	4.9%	4	0.99	181
$530.00	Dec 4	107.00	112.40	$109.70	4.9%	2	0.91	--
$510.00	Nov 20	124.90	131.40	$128.15	5.1%	--	0.97	29
$540.00	Dec 4	97.30	102.50	$99.90	5.2%	4	0.90	--
$535.00	Dec 4	102.10	107.60	$104.85	5.2%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$637.50	Nov 20	13.00	13.70	$13.35	5.2%	9	0.50	3
$630.00	Nov 20	9.80	10.40	$10.10	5.9%	13	0.41	501
$620.00	Nov 20	6.50	6.90	$6.70	6.0%	35	0.30	419
$640.00	Nov 20	14.20	15.20	$14.70	6.8%	40	0.53	22
$685.00	Dec 4	47.60	51.10	$49.35	7.1%	2	0.86	--

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. 132 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	83.90	90.60	$87.25	7.7%	2	1.00	13
$570.00	Oct 30	64.30	70.70	$67.50	9.5%	--	1.00	23
$585.00	Oct 30	48.30	55.60	$51.95	14.1%	2	1.00	38
$587.50	Oct 30	46.50	52.70	$49.60	12.5%	1	1.00	1
$590.00	Oct 30	43.80	50.70	$47.25	14.6%	--	1.00	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.90	97.80	$94.35	7.3%	1	0.98	--
$710.00	Nov 13	69.90	76.10	$73.00	8.5%	1	0.88	--
$672.50	Nov 13	34.00	39.30	$36.65	14.5%	1	0.88	--
$685.00	Dec 4	47.60	51.10	$49.35	7.1%	2	0.86	--
$685.00	Oct 30	45.00	52.00	$48.50	14.4%	1	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 6.6K, top 704)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Oct 30	3.90	7.50	$5.70	63.2%	704	0.54	1.3K
$642.50	Oct 30	1.10	3.40	$2.25	102.2%	671	0.30	57
$640.00	Oct 30	1.60	4.60	$3.10	96.8%	270	0.37	192
$615.00	Oct 30	20.10	23.20	$21.65	14.3%	184	0.97	329
$630.00	Oct 30	7.00	11.70	$9.35	50.3%	143	0.73	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.40	1.50	$0.95	115.8%	507	0.16	17
$590.00	Oct 30	0.00	0.60	$0.30	200.0%	314	0.03	504
$640.00	Oct 30	3.60	9.40	$6.50	89.2%	310	0.63	36
$630.00	Oct 30	1.65	2.10	$1.88	23.9%	300	0.28	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. 16 strikes (avg 75.2%, max 366.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 30	Dec 11	89.2%	19.1%	366.0%	3	18
$637.50	Oct 30	Nov 20	36.0%	20.6%	75.2%	40	824
$622.50	Oct 30	Nov 6	42.5%	25.0%	69.9%	6	54
$645.00	Oct 30	Dec 11	35.2%	22.4%	56.9%	109	516
$632.50	Oct 30	Nov 20	32.4%	20.7%	56.4%	11	415

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$622.50	Oct 30	Nov 20	42.5%	21.5%	97.5%	1	56
$632.50	Oct 30	Nov 20	32.4%	20.7%	56.4%	52	23
$625.00	Oct 30	Dec 4	31.5%	20.6%	52.7%	509	17
$640.00	Oct 30	Nov 20	34.4%	23.0%	49.7%	350	58
$627.50	Oct 30	Nov 20	31.9%	21.4%	48.9%	50	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 2.12, avg 6.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$617.50	Nov 20	$0.80	$1.70	$0.80	75%	2.12	$615.80
$595.00	$597.50	Oct 30	$1.60	$0.90	$1.60	100%	0.56	$596.60
$615.00	$617.50	Oct 30	$1.55	$0.95	$1.55	97%	0.61	$616.55
$605.00	$607.50	Nov 20	$1.35	$1.15	$1.35	83%	0.85	$606.35
$682.50	$690.00	Oct 30	$0.20	$7.30	$0.20	14%	36.50	$682.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$580.00	Dec 4	$1.60	$18.40	$1.60	19%	11.50	$598.40
$640.00	$637.50	Oct 30	$0.62	$1.88	$0.62	63%	3.03	$639.38
$560.00	$550.00	Nov 13	$0.28	$9.72	$0.28	11%	34.71	$559.72
$642.50	$640.00	Nov 20	$0.70	$1.80	$0.70	56%	2.57	$641.80
$650.00	$645.00	Nov 20	$2.55	$2.45	$2.55	64%	0.96	$647.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 4.56, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$700.00	Oct 30	$2.30	$2.30	$7.70	88%	0.30	$692.30
$715.00	$720.00	Nov 20	$2.05	$2.05	$2.95	90%	0.69	$717.05
$660.00	$670.00	Dec 11	$4.50	$4.50	$5.50	66%	0.82	$664.50
$670.00	$675.00	Oct 30	$1.62	$1.62	$3.38	85%	0.48	$671.62
$650.00	$665.00	Nov 13	$4.15	$4.15	$10.85	66%	0.38	$654.15

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
$550.00	$535.00	Nov 13	$3.25	$3.25	$11.75	90%	0.28	$546.75
$605.00	$600.00	Nov 6	$3.63	$3.63	$1.37	80%	2.65	$601.37
$560.00	$555.00	Nov 6	$2.70	$2.70	$2.30	91%	1.17	$557.30
$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. 8 found (avg debit $5.31, cheapest $9.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 20	$9.25	32.4%	20.7%
$640.00	Oct 30	Nov 6	$4.35	34.4%	23.6%
$637.50	Oct 30	Nov 6	$4.95	36.0%	25.4%
$635.00	Oct 30	Nov 6	$5.25	29.4%	27.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$640.00	Oct 30	Nov 6	$5.00	34.4%	23.6%
$637.50	Oct 30	Nov 6	$3.62	36.0%	25.4%
$632.50	Oct 30	Nov 6	$4.17	32.4%	24.3%
$635.00	Oct 30	Nov 6	$5.87	29.4%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 1.48% of stock, avg 5.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$635.00	Oct 30	$5.70	$3.73	$9.43	$625.57	$644.43	1.48%
$640.00	Oct 30	$3.10	$6.50	$9.60	$630.40	$649.60	1.51%
$637.50	Oct 30	$4.35	$5.88	$10.23	$627.27	$647.73	1.61%
$632.50	Oct 30	$7.20	$3.08	$10.28	$622.22	$642.78	1.62%
$630.00	Oct 30	$9.35	$1.88	$11.23	$618.77	$641.23	1.76%
$645.00	Oct 30	$1.73	$9.75	$11.48	$633.52	$656.48	1.80%
$627.50	Oct 30	$11.40	$1.48	$12.88	$614.62	$640.38	2.02%
$625.00	Oct 30	$13.50	$0.95	$14.45	$610.55	$639.45	2.27%
$622.50	Oct 30	$15.85	$1.50	$17.35	$605.15	$639.85	2.73%
$620.00	Oct 30	$18.05	$0.55	$18.60	$601.40	$638.60	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.50% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$645.00	$627.50	Oct 30	$1.73	$1.48	$3.21	$624.29	$648.21
$645.00	$622.50	Oct 30	$1.73	$1.50	$3.23	$619.27	$648.23
$647.50	$627.50	Oct 30	$2.03	$1.48	$3.51	$623.99	$651.01
$647.50	$622.50	Oct 30	$2.03	$1.50	$3.53	$618.97	$651.03
$645.00	$630.00	Oct 30	$1.73	$1.88	$3.61	$626.39	$648.61
$642.50	$627.50	Oct 30	$2.25	$1.48	$3.73	$623.77	$646.23
$647.50	$630.00	Oct 30	$2.03	$1.88	$3.91	$626.09	$651.41
$642.50	$630.00	Oct 30	$2.25	$1.88	$4.13	$625.87	$646.63
$642.50	$622.50	Oct 30	$2.25	$1.50	$3.75	$618.75	$646.25
$640.00	$627.50	Oct 30	$3.10	$1.48	$4.58	$622.92	$644.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 5.67, avg credit $2.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
520/525	672/675	Nov 13	$4.25	$0.75	79%	5.67	$520.75	$676.75
520/525	665/672	Nov 13	$4.97	$2.53	74%	1.96	$520.03	$669.97
530/535	670/675	Oct 30	$4.02	$0.98	78%	4.10	$530.98	$674.02
550/555	665/670	Nov 27	$4.13	$0.87	66%	4.75	$550.87	$669.13
555/560	650/655	Nov 6	$4.27	$0.73	61%	5.85	$555.73	$654.27
572/575	670/675	Oct 30	$3.54	$1.46	75%	2.42	$571.46	$673.54
535/540	670/675	Oct 30	$3.47	$1.53	75%	2.27	$536.53	$673.47
530/535	648/650	Oct 30	$3.68	$1.32	70%	2.79	$531.32	$651.18
555/560	685/690	Nov 6	$2.85	$2.15	86%	1.33	$557.15	$687.85
555/560	658/660	Nov 6	$3.45	$1.55	70%	2.23	$556.55	$660.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$625.00	$630.00	Nov 13	$0.20	$4.80	12%	24.00
$625.00	$630.00	$635.00	Nov 27	$0.15	$4.85	11%	32.33
$625.00	$627.50	$630.00	Oct 30	$0.05	$2.45	13%	49.00
$635.00	$637.50	$640.00	Oct 30	$0.10	$2.40	17%	24.00
$580.00	$585.00	$590.00	Nov 6	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$635.00	$650.00	Nov 27	$2.25	$12.75	30%	5.67
$610.00	$615.00	$620.00	Nov 27	$0.05	$4.95	9%	99.00
$627.50	$630.00	$632.50	Nov 20	$0.05	$2.45	6%	49.00
$580.00	$585.00	$590.00	Nov 20	$0.09	$4.91	4%	54.56
$570.00	$575.00	$580.00	Nov 13	$0.05	$4.95	1%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-2.65, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$600.00	1:2	Dec 4	-$16.40	$13.60
$630.00	$650.00	1:2	Dec 4	-$3.60	$16.40
$655.00	$670.00	1:2	Dec 4	-$1.45	$13.55
$670.00	$685.00	1:2	Dec 4	-$0.50	$14.50
$660.00	$670.00	1:2	Dec 11	-$1.10	$8.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$2.65	$42.35
$710.00	$672.50	1:2	Nov 13	-$0.30	$37.20
$672.50	$650.00	1:2	Nov 13	-$0.75	$21.75
$670.00	$650.00	1:2	Nov 6	-$1.20	$18.80
$620.00	$600.00	1:2	Dec 4	-$0.30	$19.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 1.90%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Dec 11	$12.10	0.46	1.3%	1.90%	3.23%	3	--
$650.00	Dec 4	$10.40	0.40	2.1%	1.63%	3.75%	8	6
$640.00	Nov 27	$14.00	0.48	0.6%	2.20%	2.75%	3	5
$655.00	Dec 11	$8.30	0.38	2.9%	1.30%	4.21%	2	--
$655.00	Dec 4	$8.40	0.36	2.9%	1.32%	4.22%	1	8
$637.50	Nov 20	$13.50	0.50	0.2%	2.12%	2.28%	5	77
$660.00	Dec 11	$6.00	0.34	3.7%	0.94%	4.63%	2	--
$640.00	Nov 20	$12.20	0.47	0.6%	1.92%	2.47%	22	347
$645.00	Nov 27	$10.20	0.43	1.3%	1.60%	2.94%	1	16
$655.00	Nov 27	$7.70	0.33	2.9%	1.21%	4.11%	1	16

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 4,982

Total Puts 4,377

Put/Call Ratio 0.88

Net Difference 605

Prior's Put/Call Breakdown

Total Calls 3,235

Total Puts 3,308

Put/Call Ratio 1.02

Net Difference -73

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