MA - Options Database

MASTERCARD INC Class A

$635.96 +4.20%

(10/29 14:00) ◀

Thursday, October 29, 2026 (2:10pm)

▶ (10/29 15:00)

◀ 10/29 14:12 ▶

Option Volume

Detail

ℹ

Current (10/29 2:10pm) 11,088

Calls: 6,260 (56%)

Puts: 4,828 (44%)

Prior (10/28) 8,091

Calls: 5,195 (64%)

Puts: 2,896 (36%)

Current vs Prior +37.04%

Calls: +20.50% (Calls)

Puts: +66.71% (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 -15.17%

Calls: -20.77%

Puts: -6.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 2:10pm) $17.87M

Calls: $14.69M (82%)

Puts: $3.18M (18%)

Prior (10/28) $15.37M

Calls: $13.36M (87%)

Puts: $2.01M (13%)

Current vs Prior +16.26%

Calls: +9.98%

Puts: +57.97%

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 +3.19%

Calls: +14.04%

Puts: -28.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 2:10pm) 0.77

Prior (10/28) 0.56

Current vs Prior +38.35%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +8.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 2:10pm) 147,268

Calls: 74,355 (50%)

Puts: 72,913 (50%)

Prior (10/28) 141,242

Calls: 71,893 (51%)

Puts: 69,349 (49%)

Current vs Prior +4.27%

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 1.61% | 2.89%4.42% | 6.68%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -53.72% | -36.15%-19.33% | -11.36%

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

Current vs 7-Day Avg -39.31% | -23.59%-4.39% | -10.91%

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

Current vs 7-Day Eod -53.72% | -36.15%-14.12% | -12.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.28% | 11.89%

Calls: 32.26% | 17.20%

Puts: 104.31% | 6.59%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +51.56% | -62.44%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +87.38% | -54.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($14.69M) vs puts ($3.18M). P/C ratio rising 38% - increased hedging/bearish positioning.

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 BULLISH

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
14:10	BULLISH	BULLISH	BULLISH
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 56 of results (avg 7.6%, 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	0.91	--
$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%	--	1.00	29
$515.00	Nov 20	119.00	125.70	$122.35	5.5%	--	1.00	26
$520.00	Nov 20	114.50	121.00	$117.75	5.5%	4	1.00	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$642.50	Nov 20	15.50	16.40	$15.95	5.6%	3	0.56	19
$620.00	Nov 20	6.60	7.00	$6.80	5.9%	36	0.31	419
$640.00	Nov 20	14.20	15.10	$14.65	6.1%	41	0.54	22
$637.50	Nov 6	8.80	9.40	$9.10	6.6%	6	0.52	--
$610.00	Nov 20	4.20	4.50	$4.35	6.9%	10	0.22	176

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	90.30	$86.90	7.8%	2	1.00	13
$570.00	Oct 30	62.70	70.00	$66.35	11.0%	--	1.00	23
$585.00	Oct 30	48.10	55.10	$51.60	13.6%	2	1.00	38
$587.50	Oct 30	45.50	51.90	$48.70	13.1%	1	1.00	1
$590.00	Oct 30	43.30	50.00	$46.65	14.4%	--	1.00	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.90	98.50	$94.70	8.0%	1	0.98	--
$710.00	Nov 13	70.50	77.30	$73.90	9.2%	1	0.88	--
$672.50	Nov 13	34.80	40.00	$37.40	13.9%	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	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 7.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Oct 30	3.90	5.40	$4.65	32.3%	1.0K	0.54	1.3K
$642.50	Oct 30	1.10	3.40	$2.25	102.2%	970	0.30	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	0.95	329
$630.00	Oct 30	6.60	11.10	$8.85	50.8%	143	0.71	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.70	1.35	$1.02	63.7%	517	0.17	17
$630.00	Oct 30	1.65	2.30	$1.98	32.8%	326	0.29	11
$590.00	Oct 30	0.00	0.05	$0.03	166.7%	316	0.00	504
$640.00	Oct 30	3.60	9.40	$6.50	89.2%	310	0.65	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 50.3%, max 66.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$625.00	Oct 30	Nov 27	33.1%	19.9%	66.9%	54	77
$632.50	Oct 30	Nov 20	33.2%	21.2%	57.1%	11	415
$627.50	Oct 30	Nov 20	32.9%	21.0%	56.6%	7	28
$642.50	Oct 30	Nov 20	34.8%	22.3%	56.1%	973	72
$630.00	Oct 30	Dec 4	31.3%	20.1%	55.8%	144	238

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$625.00	Oct 30	Dec 4	33.1%	20.5%	61.9%	519	17
$630.00	Oct 30	Nov 27	31.3%	19.7%	58.9%	327	11
$632.50	Oct 30	Nov 20	33.2%	21.2%	57.1%	52	23
$627.50	Oct 30	Nov 20	32.9%	21.0%	56.6%	52	51
$640.00	Oct 30	Nov 20	29.7%	22.8%	30.0%	351	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 19.00, avg 6.60)

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
$547.50	$550.00	Oct 30	$1.65	$0.85	$1.65	89%	0.52	$549.15
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$610.00	Nov 27	$0.25	$4.75	$0.25	28%	19.00	$614.75
$600.00	$580.00	Dec 4	$1.50	$18.50	$1.50	19%	12.33	$598.50
$650.00	$635.00	Nov 27	$7.55	$7.45	$7.55	62%	0.99	$642.45
$647.50	$640.00	Nov 13	$3.75	$3.75	$3.75	64%	1.00	$643.75
$655.00	$650.00	Nov 20	$2.80	$2.20	$2.80	70%	0.79	$652.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 5.85, avg 0.58)

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	$4.22	$4.22	$10.78	66%	0.39	$654.22
$650.00	$655.00	Nov 27	$2.55	$2.55	$2.45	62%	1.04	$652.55

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. 8 found (avg debit $4.12, cheapest $3.67)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$4.00	33.2%	22.1%
$635.00	Oct 30	Nov 6	$4.65	29.6%	21.9%
$640.00	Oct 30	Nov 6	$4.25	29.7%	22.5%
$637.50	Oct 30	Nov 6	$4.67	30.1%	23.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$3.67	33.2%	22.1%
$635.00	Oct 30	Nov 6	$4.20	29.6%	21.9%
$640.00	Oct 30	Nov 6	$4.00	29.7%	22.5%
$637.50	Oct 30	Nov 6	$3.53	30.1%	23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 1.31% of stock, avg 5.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$635.00	Oct 30	$4.65	$3.65	$8.30	$626.70	$643.30	1.31%
$640.00	Oct 30	$2.40	$6.50	$8.90	$631.10	$648.90	1.40%
$637.50	Oct 30	$3.43	$5.57	$9.00	$628.50	$646.50	1.42%
$632.50	Oct 30	$6.85	$3.08	$9.93	$622.57	$642.43	1.56%
$630.00	Oct 30	$8.85	$1.98	$10.83	$619.17	$640.83	1.70%
$645.00	Oct 30	$1.15	$10.00	$11.15	$633.85	$656.15	1.75%
$627.50	Oct 30	$10.60	$1.50	$12.10	$615.40	$639.60	1.90%
$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 2.42%)

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
$645.00	$625.00	Oct 30	$1.15	$1.02	$2.17	$622.83	$647.17
$647.50	$627.50	Oct 30	$0.95	$1.50	$2.45	$625.05	$649.95
$645.00	$627.50	Oct 30	$1.15	$1.50	$2.65	$624.85	$647.65
$647.50	$630.00	Oct 30	$0.95	$1.98	$2.93	$627.07	$650.43
$645.00	$630.00	Oct 30	$1.15	$1.98	$3.13	$626.87	$648.13
$642.50	$625.00	Oct 30	$2.25	$1.02	$3.27	$621.73	$645.77
$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
$642.50	$630.00	Oct 30	$2.25	$1.98	$4.23	$625.77	$646.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 7.62, avg credit $1.88)

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	$5.07	$2.43	74%	2.09	$519.93	$670.07
530/535	668/670	Oct 30	$3.85	$1.15	77%	3.35	$531.15	$671.35
520/525	650/665	Nov 13	$8.49	$6.51	57%	1.30	$516.51	$658.49
535/540	668/670	Oct 30	$3.30	$1.70	74%	1.94	$536.70	$670.80
555/560	645/650	Nov 6	$4.15	$0.85	57%	4.88	$555.85	$649.15
550/555	655/660	Nov 27	$3.98	$1.02	59%	3.90	$551.02	$658.98
555/560	650/655	Nov 6	$3.65	$1.35	65%	2.70	$556.35	$653.65
530/535	658/660	Oct 30	$2.73	$2.27	83%	1.20	$532.27	$660.23
530/535	660/662	Oct 30	$2.55	$2.45	86%	1.04	$532.45	$662.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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
$645.00	$650.00	$655.00	Nov 20	$0.10	$4.90	11%	49.00
$620.00	$625.00	$630.00	Nov 13	$0.25	$4.75	12%	19.00
$635.00	$637.50	$640.00	Oct 30	$0.19	$2.31	19%	12.16
$600.00	$605.00	$610.00	Nov 27	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$632.50	$635.00	Nov 6	$0.10	$2.40	9%	24.00
$617.50	$620.00	$622.50	Oct 30	$0.10	$2.40	6%	24.00
$585.00	$590.00	$595.00	Nov 20	$0.13	$4.87	4%	37.46
$570.00	$575.00	$580.00	Nov 13	$0.05	$4.95	1%	99.00
$632.50	$635.00	$637.50	Nov 6	$0.15	$2.35	9%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-3.10, 159 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
$642.50	$645.00	1:2	Oct 30	-$0.05	$2.45
$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	-$3.10	$41.90
$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	-$0.65	$19.35
$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 2.26%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Dec 4	$14.40	0.49	0.6%	2.26%	2.90%	3	--
$650.00	Dec 4	$10.40	0.40	2.2%	1.64%	3.84%	8	6
$645.00	Dec 11	$11.90	0.44	1.4%	1.87%	3.29%	3	--
$655.00	Dec 4	$8.40	0.35	3.0%	1.32%	4.31%	1	8
$640.00	Nov 27	$12.80	0.47	0.6%	2.01%	2.65%	4	5
$655.00	Dec 11	$7.80	0.36	3.0%	1.23%	4.22%	2	--
$645.00	Nov 27	$10.40	0.42	1.4%	1.64%	3.06%	2	16
$660.00	Dec 11	$6.30	0.32	3.8%	0.99%	4.77%	2	--
$650.00	Nov 27	$8.50	0.38	2.2%	1.34%	3.54%	1	31
$655.00	Nov 27	$7.50	0.32	3.0%	1.18%	4.17%	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 6,260

Total Puts 4,828

Put/Call Ratio 0.77

Net Difference 1,432

Prior's Put/Call Breakdown

Total Calls 5,195

Total Puts 2,896

Put/Call Ratio 0.56

Net Difference 2,299

Prior 7-Day Put/Call Summary

Total Calls 55,310

Total Puts 36,187

Average Put/Call Ratio 0.71

Ratio Trend Rising

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