MA - Options Database

MASTERCARD INC Class A

$635.12 +4.07%

(10/29 13:00) ◀

Thursday, October 29, 2026 (2:00pm)

▶ (10/29 14:12)

◀ 10/29 14:00 ▶

Option Volume

Detail

ℹ

Current (10/29 2:00pm) 10,876

Calls: 6,093 (56%)

Puts: 4,783 (44%)

Prior (10/13) 8,042

Calls: 4,425 (55%)

Puts: 3,617 (45%)

Current vs Prior +35.24%

Calls: +37.69% (Calls)

Puts: +32.24% (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 -16.79%

Calls: -22.89%

Puts: -7.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 2:00pm) $17.71M

Calls: $14.53M (82%)

Puts: $3.17M (18%)

Prior (10/13) $13.26M

Calls: $8.44M (64%)

Puts: $4.82M (36%)

Current vs Prior +33.53%

Calls: +72.13%

Puts: -34.12%

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 +2.24%

Calls: +12.80%

Puts: -28.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 2:00pm) 0.79

Prior (10/13) 0.82

Current vs Prior -3.96%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +10.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 2:00pm) 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 1.60% | 2.90%4.52% | 6.61%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -53.84% | -35.90%-17.49% | -12.29%

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

Current vs 7-Day Avg -39.46% | -23.28%-2.22% | -11.84%

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

Current vs 7-Day Eod -53.84% | -35.90%-12.17% | -13.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.77% | 13.54%

Calls: 17.78% | 13.19%

Puts: 107.76% | 13.90%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +39.33% | -57.23%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +72.26% | -48.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($14.53M) vs puts ($3.17M).

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 BULLISH

Prior BULLISH

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
14:00	BULLISH	BULLISH	BULLISH
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 55 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Dec 4	101.50	105.60	$103.55	4.0%	2	0.92	--
$540.00	Dec 4	97.30	102.00	$99.65	4.7%	4	0.91	--
$530.00	Dec 4	106.50	111.80	$109.15	4.9%	2	0.91	--
$510.00	Nov 20	124.10	130.60	$127.35	5.1%	--	0.97	29
$515.00	Nov 20	119.00	125.70	$122.35	5.5%	--	0.98	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$642.50	Nov 20	16.10	17.00	$16.55	5.4%	3	0.57	19
$635.00	Nov 27	13.80	14.70	$14.25	6.3%	26	0.49	--
$630.00	Nov 27	11.50	12.30	$11.90	6.7%	1	0.43	--
$645.00	Nov 20	17.20	18.50	$17.85	7.3%	1	0.60	1
$640.00	Nov 20	14.70	15.90	$15.30	7.8%	41	0.54	22

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. 134 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	83.50	89.40	$86.45	6.8%	2	1.00	13
$590.00	Oct 30	43.30	50.00	$46.65	14.4%	--	1.00	176
$570.00	Oct 30	62.70	69.80	$66.25	10.7%	--	0.99	23
$585.00	Oct 30	48.10	54.40	$51.25	12.3%	2	0.99	38
$520.00	Nov 20	114.50	121.00	$117.75	5.5%	4	0.99	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.90	99.10	$95.00	8.6%	1	1.00	--
$672.50	Nov 13	34.80	40.00	$37.40	13.9%	1	0.88	--
$710.00	Nov 13	70.50	77.30	$73.90	9.2%	1	0.88	--
$685.00	Oct 30	45.80	52.00	$48.90	12.7%	1	0.88	--
$685.00	Dec 4	47.60	52.60	$50.10	10.0%	2	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 7.4K, top 976)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Oct 30	4.10	4.90	$4.50	17.8%	976	0.53	1.3K
$642.50	Oct 30	1.10	3.40	$2.25	102.2%	928	0.29	57
$640.00	Oct 30	1.60	3.20	$2.40	66.7%	270	0.35	192
$615.00	Oct 30	19.10	24.80	$21.95	26.0%	185	0.94	329
$630.00	Oct 30	6.60	11.10	$8.85	50.8%	143	0.70	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.80	1.25	$1.02	44.1%	516	0.17	17
$630.00	Oct 30	1.80	2.70	$2.25	40.0%	326	0.30	11
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	315	0.00	504
$640.00	Oct 30	3.60	9.40	$6.50	89.2%	310	0.66	36
$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. 14 strikes (avg 51.0%, max 64.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$630.00	Oct 30	Dec 4	33.1%	20.1%	64.8%	144	238
$625.00	Oct 30	Nov 27	32.7%	20.3%	61.6%	54	77
$645.00	Oct 30	Dec 11	36.2%	22.6%	59.8%	109	516
$632.50	Oct 30	Nov 20	32.7%	21.0%	55.4%	11	415
$642.50	Oct 30	Nov 20	35.1%	22.6%	55.3%	931	72

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$630.00	Oct 30	Nov 27	33.1%	20.1%	64.2%	327	11
$625.00	Oct 30	Dec 4	32.7%	20.5%	59.9%	518	17
$632.50	Oct 30	Nov 20	32.7%	21.0%	55.4%	52	23
$627.50	Oct 30	Nov 20	32.4%	21.3%	52.1%	52	51
$640.00	Oct 30	Nov 20	30.0%	23.0%	30.5%	351	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 12.33, avg 6.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$637.50	Nov 13	$0.25	$2.25	$0.25	52%	9.00	$635.25
$635.00	$640.00	Nov 27	$1.65	$3.35	$1.65	51%	2.03	$636.65
$620.00	$622.50	Oct 30	$1.60	$0.90	$1.60	91%	0.56	$621.60
$640.00	$642.50	Oct 30	$0.15	$2.35	$0.15	35%	15.67	$640.15
$605.00	$607.50	Nov 20	$1.45	$1.05	$1.45	82%	0.72	$606.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$580.00	Dec 4	$1.50	$18.50	$1.50	19%	12.33	$598.50
$647.50	$640.00	Nov 13	$3.50	$4.00	$3.50	64%	1.14	$644.00
$615.00	$610.00	Nov 27	$0.45	$4.55	$0.45	28%	10.11	$614.55
$655.00	$650.00	Nov 20	$2.65	$2.35	$2.65	71%	0.89	$652.35
$650.00	$635.00	Nov 27	$7.60	$7.40	$7.60	62%	0.97	$642.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 5.85, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$715.00	$720.00	Nov 20	$2.05	$2.05	$2.95	90%	0.69	$717.05
$685.00	$690.00	Oct 30	$1.70	$1.70	$3.30	88%	0.52	$686.70
$667.50	$670.00	Oct 30	$1.45	$1.45	$1.05	84%	1.38	$668.95
$650.00	$665.00	Nov 13	$4.25	$4.25	$10.75	66%	0.40	$654.25
$650.00	$655.00	Nov 27	$2.65	$2.65	$2.35	62%	1.13	$652.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 13	$4.27	$4.27	$0.73	91%	5.85	$520.73
$560.00	$555.00	Nov 6	$2.60	$2.60	$2.40	91%	1.08	$557.40
$550.00	$535.00	Nov 13	$2.60	$2.60	$12.40	92%	0.21	$547.40
$535.00	$530.00	Oct 30	$2.40	$2.40	$2.60	93%	0.92	$532.60
$572.50	$570.00	Nov 6	$2.37	$2.37	$0.13	90%	18.23	$570.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.03, cheapest $3.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$3.80	32.7%	21.2%
$630.00	Oct 30	Nov 6	$3.15	33.1%	22.7%
$635.00	Oct 30	Nov 6	$4.60	29.0%	22.2%
$640.00	Oct 30	Nov 6	$4.35	30.0%	23.5%
$637.50	Oct 30	Nov 6	$4.50	29.2%	23.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$3.57	32.7%	21.2%
$630.00	Oct 30	Nov 6	$3.90	33.1%	22.7%
$635.00	Oct 30	Nov 6	$4.60	29.0%	22.2%
$640.00	Oct 30	Nov 6	$4.15	30.0%	23.5%
$637.50	Oct 30	Nov 6	$3.67	29.2%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 1.28% of stock, avg 5.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$635.00	Oct 30	$4.50	$3.65	$8.15	$626.85	$643.15	1.28%
$640.00	Oct 30	$2.40	$6.50	$8.90	$631.10	$648.90	1.40%
$637.50	Oct 30	$3.25	$5.68	$8.93	$628.57	$646.43	1.41%
$632.50	Oct 30	$6.85	$3.08	$9.93	$622.57	$642.43	1.56%
$630.00	Oct 30	$8.85	$2.25	$11.10	$618.90	$641.10	1.75%
$645.00	Oct 30	$1.73	$10.00	$11.73	$633.27	$656.73	1.85%
$627.50	Oct 30	$10.60	$1.50	$12.10	$615.40	$639.60	1.91%
$625.00	Oct 30	$12.05	$1.02	$13.07	$611.93	$638.07	2.06%
$622.50	Oct 30	$14.95	$0.80	$15.75	$606.75	$638.25	2.48%
$620.00	Oct 30	$16.55	$0.55	$17.10	$602.90	$637.10	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.31% of stock, avg 2.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$625.00	Oct 30	$0.95	$1.02	$1.97	$623.03	$649.47
$647.50	$627.50	Oct 30	$0.95	$1.50	$2.45	$625.05	$649.95
$645.00	$625.00	Oct 30	$1.73	$1.02	$2.75	$622.25	$647.75
$645.00	$627.50	Oct 30	$1.73	$1.50	$3.23	$624.27	$648.23
$642.50	$625.00	Oct 30	$2.25	$1.02	$3.27	$621.73	$645.77
$647.50	$630.00	Oct 30	$0.95	$2.25	$3.20	$626.80	$650.70
$642.50	$627.50	Oct 30	$2.25	$1.50	$3.75	$623.75	$646.25
$640.00	$625.00	Oct 30	$2.40	$1.02	$3.42	$621.58	$643.42
$645.00	$630.00	Oct 30	$1.73	$2.25	$3.98	$626.02	$648.98
$640.00	$627.50	Oct 30	$2.40	$1.50	$3.90	$623.60	$643.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 7.62, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
520/525	672/675	Nov 13	$4.42	$0.58	79%	7.62	$520.58	$676.92
520/525	665/672	Nov 13	$5.04	$2.46	74%	2.05	$519.96	$670.04
530/535	668/670	Oct 30	$3.85	$1.15	78%	3.35	$531.15	$671.35
555/560	645/650	Nov 6	$4.35	$0.65	57%	6.69	$555.65	$649.35
520/525	650/665	Nov 13	$8.52	$6.48	57%	1.31	$516.48	$658.52
555/560	660/665	Nov 6	$3.32	$1.68	75%	1.98	$556.68	$663.32
535/540	668/670	Oct 30	$3.30	$1.70	74%	1.94	$536.70	$670.80
550/555	655/660	Nov 27	$3.98	$1.02	59%	3.90	$551.02	$658.98
570/572	645/650	Nov 6	$4.12	$0.88	56%	4.68	$568.38	$649.12
530/535	658/660	Oct 30	$2.73	$2.27	83%	1.20	$532.27	$660.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 8.37, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$615.00	$630.00	Dec 4	$1.60	$13.40	24%	8.37
$655.00	$660.00	$665.00	Nov 20	$0.05	$4.95	9%	99.00
$620.00	$625.00	$630.00	Nov 13	$0.25	$4.75	12%	19.00
$600.00	$605.00	$610.00	Nov 27	$0.15	$4.85	8%	32.33
$655.00	$670.00	$685.00	Dec 4	$1.70	$13.30	21%	7.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$627.50	$630.00	$632.50	Oct 30	$0.08	$2.42	16%	30.25
$585.00	$590.00	$595.00	Nov 20	$0.07	$4.93	4%	70.43
$627.50	$630.00	$632.50	Nov 20	$0.05	$2.45	6%	49.00
$625.00	$627.50	$630.00	Nov 20	$0.05	$2.45	6%	49.00
$640.00	$642.50	$645.00	Nov 20	$0.05	$2.45	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-2.80, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$600.00	1:2	Dec 4	-$17.10	$12.90
$655.00	$670.00	1:2	Dec 4	-$1.45	$13.55
$670.00	$685.00	1:2	Dec 4	-$0.50	$14.50
$645.00	$647.50	1:2	Oct 30	-$0.17	$2.33
$700.00	$730.00	1:2	Oct 30	-$0.31	$29.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$2.80	$42.20
$710.00	$672.50	1:2	Nov 13	-$0.90	$36.60
$672.50	$650.00	1:2	Nov 13	-$0.20	$22.30
$670.00	$650.00	1:2	Nov 6	-$1.35	$18.65
$620.00	$600.00	1:2	Dec 4	-$0.10	$19.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 2.27%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Dec 4	$14.40	0.49	0.8%	2.27%	3.04%	3	--
$650.00	Dec 4	$10.40	0.40	2.3%	1.64%	3.98%	8	6
$645.00	Dec 11	$11.90	0.44	1.6%	1.87%	3.43%	3	--
$655.00	Dec 4	$8.40	0.35	3.1%	1.32%	4.45%	1	8
$640.00	Nov 27	$12.80	0.47	0.8%	2.02%	2.78%	4	5
$645.00	Nov 27	$10.90	0.42	1.6%	1.72%	3.27%	2	16
$655.00	Dec 11	$7.80	0.36	3.1%	1.23%	4.36%	2	--
$660.00	Dec 11	$6.30	0.32	3.9%	0.99%	4.91%	2	--
$650.00	Nov 27	$8.50	0.38	2.3%	1.34%	3.68%	1	31
$640.00	Nov 20	$11.60	0.46	0.8%	1.83%	2.59%	24	347

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 6,093

Total Puts 4,783

Put/Call Ratio 0.79

Net Difference 1,310

Prior's Put/Call Breakdown

Total Calls 4,425

Total Puts 3,617

Put/Call Ratio 0.82

Net Difference 808

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