MA - Options Database

MASTERCARD INC Class A

$636.97 +4.37%

(10/29 14:12) ◀

Thursday, October 29, 2026 (3:00pm)

▶ (10/29 16:00)

◀ 10/29 15:00 ▶

Option Volume

Detail

ℹ

Current (10/29 3:00pm) 12,485

Calls: 7,216 (58%)

Puts: 5,269 (42%)

Prior (10/13) 8,808

Calls: 5,016 (57%)

Puts: 3,792 (43%)

Current vs Prior +41.75%

Calls: +43.86% (Calls)

Puts: +38.95% (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 -4.48%

Calls: -8.67%

Puts: +1.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 3:00pm) $19.58M

Calls: $16.14M (82%)

Puts: $3.45M (18%)

Prior (10/13) $13.95M

Calls: $9.17M (66%)

Puts: $4.78M (34%)

Current vs Prior +40.40%

Calls: +76.03%

Puts: -27.88%

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 +13.08%

Calls: +25.23%

Puts: -22.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 3:00pm) 0.73

Prior (10/13) 0.76

Current vs Prior -3.41%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +2.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 3:00pm) 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 1.62% | 2.85%4.52% | 6.78%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -53.29% | -37.12%-17.45% | -10.04%

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

Current vs 7-Day Avg -38.75% | -24.75%-2.17% | -9.58%

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

Current vs 7-Day Eod -53.29% | -37.12%-12.12% | -10.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.77% | 19.13%

Calls: 30.19% | 21.99%

Puts: 85.34% | 16.28%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +28.24% | -39.58%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +58.53% | -26.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($16.14M) vs puts ($3.45M).

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
15:00	BULLISH	BULLISH	BULLISH
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 52 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Nov 20	63.00	65.70	$64.35	4.2%	33	0.94	181
$520.00	Nov 20	115.00	120.50	$117.75	4.7%	4	1.00	181
$530.00	Dec 4	106.50	111.80	$109.15	4.9%	2	0.90	--
$630.00	Nov 20	18.00	18.90	$18.45	4.9%	35	0.59	381
$540.00	Dec 4	96.70	102.00	$99.35	5.3%	4	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$637.50	Nov 20	13.00	13.70	$13.35	5.2%	12	0.50	3
$730.00	Oct 30	90.90	97.30	$94.10	6.8%	1	0.98	--
$610.00	Nov 20	4.20	4.50	$4.35	6.9%	10	0.21	176
$630.00	Nov 27	10.70	11.50	$11.10	7.2%	3	0.42	--
$710.00	Nov 13	71.10	76.60	$73.85	7.4%	1	0.88	--

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. 137 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	83.50	90.90	$87.20	8.5%	2	1.00	13
$570.00	Oct 30	63.00	70.70	$66.85	11.5%	--	1.00	23
$580.00	Oct 30	53.70	60.00	$56.85	11.1%	4	1.00	108
$585.00	Oct 30	48.10	56.20	$52.15	15.5%	2	1.00	38
$587.50	Oct 30	45.50	51.90	$48.70	13.1%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.90	97.30	$94.10	6.8%	1	0.98	--
$710.00	Nov 13	71.10	76.60	$73.85	7.4%	1	0.88	--
$672.50	Nov 13	34.80	39.60	$37.20	12.9%	1	0.88	--
$685.00	Oct 30	46.20	51.50	$48.85	10.8%	1	0.87	--
$670.00	Nov 6	31.70	36.80	$34.25	14.9%	10	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 8.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Oct 30	4.50	6.10	$5.30	30.2%	1.2K	0.56	1.3K
$642.50	Oct 30	1.25	3.40	$2.33	92.3%	1.1K	0.30	57
$630.00	Oct 30	6.70	9.60	$8.15	35.6%	343	0.75	238
$640.00	Oct 30	2.00	3.30	$2.65	49.1%	278	0.37	192
$615.00	Oct 30	19.10	24.80	$21.95	26.0%	185	1.00	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.50	1.10	$0.80	75.0%	517	0.14	17
$640.00	Oct 30	3.70	8.30	$6.00	76.7%	410	0.64	36
$630.00	Oct 30	1.10	2.45	$1.78	75.8%	327	0.27	11
$590.00	Oct 30	0.00	0.15	$0.08	187.5%	326	0.01	504
$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. 13 strikes (avg 51.8%, max 65.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$632.50	Oct 30	Nov 20	34.5%	20.9%	65.3%	11	415
$637.50	Oct 30	Nov 20	32.2%	20.7%	55.2%	66	824
$627.50	Oct 30	Nov 20	32.7%	21.1%	54.9%	7	28
$635.00	Oct 30	Nov 27	31.0%	20.1%	54.4%	1.2K	1.3K
$642.50	Oct 30	Nov 20	35.4%	23.1%	53.0%	1.1K	72

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$632.50	Oct 30	Nov 20	34.5%	20.9%	65.3%	52	23
$630.00	Oct 30	Nov 27	30.7%	19.4%	58.2%	330	11
$627.50	Oct 30	Nov 20	32.7%	21.1%	54.9%	52	51
$640.00	Oct 30	Nov 20	31.4%	23.2%	35.2%	451	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.67, avg 7.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$587.50	$590.00	Oct 30	$1.50	$1.00	$1.50	100%	0.67	$589.00
$605.00	$607.50	Oct 30	$1.65	$0.85	$1.65	100%	0.52	$606.65
$560.00	$562.50	Oct 30	$1.55	$0.95	$1.55	95%	0.61	$561.55
$620.00	$622.50	Oct 30	$1.60	$0.90	$1.60	97%	0.56	$621.60
$625.00	$627.50	Oct 30	$1.45	$1.05	$1.45	89%	0.72	$626.45

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
$575.00	$560.00	Nov 27	$0.12	$14.88	$0.12	6%	124.00	$574.88
$655.00	$650.00	Nov 20	$2.80	$2.20	$2.80	69%	0.79	$652.20
$640.00	$637.50	Oct 30	$0.97	$1.53	$0.97	64%	1.58	$639.03
$635.00	$632.50	Oct 30	$0.57	$1.93	$0.57	45%	3.39	$634.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 5.85, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$715.00	$720.00	Nov 20	$2.08	$2.08	$2.92	90%	0.71	$717.08
$685.00	$690.00	Oct 30	$1.62	$1.62	$3.38	88%	0.48	$686.62
$667.50	$670.00	Oct 30	$1.45	$1.45	$1.05	84%	1.38	$668.95
$660.00	$670.00	Dec 11	$3.40	$3.40	$6.60	68%	0.52	$663.40
$685.00	$705.00	Nov 13	$1.38	$1.38	$18.62	89%	0.07	$686.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Oct 30	$4.27	$4.27	$0.73	90%	5.85	$535.73
$525.00	$520.00	Nov 13	$4.22	$4.22	$0.78	91%	5.41	$520.78
$560.00	$555.00	Nov 6	$2.60	$2.60	$2.40	91%	1.08	$557.40
$550.00	$535.00	Nov 13	$2.42	$2.42	$12.58	92%	0.19	$547.58
$525.00	$520.00	Nov 6	$1.90	$1.90	$3.10	94%	0.61	$523.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.09, cheapest $4.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$642.50	Oct 30	Nov 6	$4.12	35.4%	23.0%
$632.50	Oct 30	Nov 6	$4.35	34.5%	22.6%
$637.50	Oct 30	Nov 6	$5.12	32.2%	22.1%
$640.00	Oct 30	Nov 6	$4.80	31.4%	22.9%
$635.00	Oct 30	Nov 6	$4.25	31.0%	22.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$3.22	34.5%	22.6%
$637.50	Oct 30	Nov 6	$3.57	32.2%	22.1%
$640.00	Oct 30	Nov 6	$3.65	31.4%	22.9%
$635.00	Oct 30	Nov 6	$3.70	31.0%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 1.36% of stock, avg 5.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Oct 30	$2.65	$6.00	$8.65	$631.35	$648.65	1.36%
$637.50	Oct 30	$3.78	$5.03	$8.81	$628.69	$646.31	1.38%
$635.00	Oct 30	$5.30	$3.65	$8.95	$626.05	$643.95	1.41%
$630.00	Oct 30	$8.15	$1.78	$9.93	$620.07	$639.93	1.56%
$632.50	Oct 30	$6.85	$3.08	$9.93	$622.57	$642.43	1.56%
$645.00	Oct 30	$1.20	$9.90	$11.10	$633.90	$656.10	1.74%
$627.50	Oct 30	$10.60	$1.38	$11.98	$615.52	$639.48	1.88%
$625.00	Oct 30	$12.05	$0.80	$12.85	$612.15	$637.85	2.02%
$622.50	Oct 30	$14.95	$0.73	$15.68	$606.82	$638.18	2.46%
$635.00	Nov 6	$9.55	$7.35	$16.90	$618.10	$651.90	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.27% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$647.50	$625.00	Oct 30	$0.95	$0.80	$1.75	$623.25	$649.25
$645.00	$625.00	Oct 30	$1.20	$0.80	$2.00	$623.00	$647.00
$647.50	$627.50	Oct 30	$0.95	$1.38	$2.33	$625.17	$649.83
$645.00	$627.50	Oct 30	$1.20	$1.38	$2.58	$624.92	$647.58
$647.50	$630.00	Oct 30	$0.95	$1.78	$2.73	$627.27	$650.23
$645.00	$630.00	Oct 30	$1.20	$1.78	$2.98	$627.02	$647.98
$642.50	$625.00	Oct 30	$2.33	$0.80	$3.13	$621.87	$645.63
$642.50	$627.50	Oct 30	$2.33	$1.38	$3.71	$623.79	$646.21
$642.50	$630.00	Oct 30	$2.33	$1.78	$4.11	$625.89	$646.61
$640.00	$625.00	Oct 30	$2.65	$0.80	$3.45	$621.55	$643.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 7.20, avg credit $1.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
535/540	660/662	Oct 30	$4.39	$0.61	83%	7.20	$535.61	$664.39
535/540	652/655	Oct 30	$4.40	$0.60	82%	7.33	$535.60	$656.90
535/540	650/652	Oct 30	$4.62	$0.38	78%	12.16	$535.38	$654.62
520/525	672/675	Nov 13	$4.37	$0.63	79%	6.94	$520.63	$676.87
535/540	648/650	Oct 30	$4.49	$0.51	74%	8.80	$535.51	$651.99
520/525	655/665	Nov 13	$6.77	$3.23	63%	2.10	$518.23	$661.77
535/540	645/648	Oct 30	$4.52	$0.48	70%	9.42	$535.48	$649.52
570/572	670/675	Oct 30	$3.10	$1.90	82%	1.63	$569.40	$673.10
555/560	660/665	Nov 6	$3.12	$1.88	76%	1.66	$556.88	$663.12
555/560	650/655	Nov 6	$3.67	$1.33	63%	2.76	$556.33	$653.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 8.37, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$615.00	$630.00	Dec 4	$1.60	$13.40	23%	8.37
$665.00	$670.00	$675.00	Nov 20	$0.09	$4.91	7%	54.56
$620.00	$625.00	$630.00	Nov 13	$0.25	$4.75	12%	19.00
$650.00	$655.00	$660.00	Nov 27	$0.20	$4.80	10%	24.00
$620.00	$625.00	$630.00	Nov 27	$0.25	$4.75	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$585.00	$590.00	Nov 13	$0.09	$4.91	3%	54.56
$622.50	$625.00	$627.50	Nov 20	$0.10	$2.40	6%	24.00
$615.00	$617.50	$620.00	Nov 6	$0.10	$2.40	5%	24.00
$612.50	$615.00	$617.50	Nov 20	$0.10	$2.40	4%	24.00
$622.50	$625.00	$627.50	Nov 6	$0.15	$2.35	8%	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. 194 found (best net $-3.60, 162 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	-$1.35	$13.65
$670.00	$685.00	1:2	Dec 4	-$0.55	$14.45
$655.00	$665.00	1:2	Nov 13	-$0.05	$9.95
$690.00	$710.00	1:2	Nov 6	-$0.34	$19.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$3.60	$41.40
$710.00	$672.50	1:2	Nov 13	-$0.55	$36.95
$672.50	$650.00	1:2	Nov 13	-$0.40	$22.10
$670.00	$650.00	1:2	Nov 6	-$0.25	$19.75
$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. 68 found (best yield 1.98%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Dec 11	$12.60	0.45	1.3%	1.98%	3.24%	3	--
$640.00	Dec 4	$14.40	0.49	0.5%	2.26%	2.74%	3	--
$650.00	Dec 4	$10.40	0.40	2.0%	1.63%	3.68%	8	6
$655.00	Dec 4	$8.40	0.35	2.8%	1.32%	4.15%	1	8
$655.00	Dec 11	$8.20	0.36	2.8%	1.29%	4.12%	2	--
$640.00	Nov 27	$12.80	0.47	0.5%	2.01%	2.49%	4	5
$640.00	Nov 20	$12.50	0.48	0.5%	1.96%	2.44%	26	347
$660.00	Dec 11	$6.40	0.33	3.6%	1.00%	4.62%	2	--
$645.00	Nov 27	$10.40	0.43	1.3%	1.63%	2.89%	2	16
$642.50	Nov 20	$11.30	0.45	0.9%	1.77%	2.64%	3	15

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 7,216

Total Puts 5,269

Put/Call Ratio 0.73

Net Difference 1,947

Prior's Put/Call Breakdown

Total Calls 5,016

Total Puts 3,792

Put/Call Ratio 0.76

Net Difference 1,224

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