MA - Options Database

MASTERCARD INC Class A

$552.26 +0.41%

$552.20 (-0.01%)🌙

as of 10/02 06:31 PM

(10/1 18:33) ◀

Friday, October 2, 2026 (6:31pm)

▶ (10/5 18:33)

◀ 10/2 18:31 ▶

Option Volume

Detail

ℹ

Current (10/02) 7,957

Calls: 4,746 (60%)

Puts: 3,211 (40%)

Prior (10/01) 4,655

Calls: 2,524 (54%)

Puts: 2,131 (46%)

Current vs Prior +70.93%

Calls: +88.03% (Calls)

Puts: +50.68% (Puts)

Prior 7-Day Total 34,111

Calls: 16,511 (48%)

Puts: 17,600 (52%)

Prior 7-Day Average 5,685

Calls: 2,358 (48%)

Puts: 2,514 (52%)

Current vs Prior 7-Day Avg +39.96%

Calls: +101.21%

Puts: +27.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $10.95M

Calls: $5.97M (54%)

Puts: $4.99M (46%)

Prior (10/01) $10.99M

Calls: $8.16M (74%)

Puts: $2.83M (26%)

Current vs Prior -0.30%

Calls: -26.88%

Puts: +76.37%

Prior 7-Day Total $51.63M

Calls: $31.25M (61%)

Puts: $20.38M (39%)

Prior 7-Day Average $8.60M

Calls: $4.46M (61%)

Puts: $2.91M (39%)

Current vs Prior 7-Day Avg +27.32%

Calls: +33.67%

Puts: +71.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.68

Prior (10/01) 0.84

Current vs Prior -19.87%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -38.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 51,680

Calls: 28,374 (55%)

Puts: 23,306 (45%)

Prior (10/01) 50,803

Calls: 27,243 (54%)

Puts: 23,560 (46%)

Current vs Prior +1.73%

Prior 7-Day Total 328,050

Calls: 182,243 (56%)

Puts: 145,807 (44%)

Prior 7-Day Average 46,864

Calls: 26,034 (56%)

Puts: 20,829 (44%)

Current vs Prior 7-Day Avg +10.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.85% | 2.65%3.55% | 7.61%

Prior 1.21% | 2.54%3.45% | 7.22%

Current vs Prior +118.74% | +39.93%+3.01% | +5.49%

Prior 7-Day Avg 1.85% | 3.06%3.97% | 7.80%

Current vs 7-Day Avg +43.75% | +15.87%-10.51% | -2.43%

Prior 7-Day Eod 1.21% | 2.54%3.45% | 7.22%

Current vs 7-Day Eod +118.74% | +39.93%+3.01% | +5.49%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 71% vs prior. Bullish P/C ratio of 0.68.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 3 of results (avg 8.2%, best 7.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Nov 6	87.30	93.90	$90.60	7.3%	2	0.89	--
$480.00	Oct 30	71.80	77.70	$74.75	7.9%	2	0.90	--
$495.00	Oct 30	57.40	63.10	$60.25	9.5%	2	0.89	1

PUTS (0)

No puts meet the criteria

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. 43 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 9	26.90	34.90	$30.90	25.9%	2	0.96	--
$545.00	Oct 2	6.20	11.80	$9.00	62.2%	5	0.95	4
$525.00	Oct 9	25.90	32.20	$29.05	21.7%	2	0.94	--
$547.50	Oct 2	2.80	9.20	$6.00	106.7%	3	0.91	4
$480.00	Oct 30	71.80	77.70	$74.75	7.9%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 2	0.45	4.90	$2.68	166.0%	46	1.00	89
$560.00	Oct 2	4.60	10.20	$7.40	75.7%	43	1.00	140
$562.50	Oct 2	6.20	13.60	$9.90	74.7%	10	1.00	61
$600.00	Oct 16	43.60	51.40	$47.50	16.4%	1	0.97	--
$580.00	Oct 9	24.30	30.30	$27.30	22.0%	7	0.95	12

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 4.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 9	1.50	2.10	$1.80	33.3%	1.2K	0.21	38
$580.00	Oct 9	0.10	0.50	$0.30	133.3%	1.2K	0.05	27
$580.00	Oct 30	4.70	6.00	$5.35	24.3%	58	0.25	52
$555.00	Oct 9	4.50	5.60	$5.05	21.8%	57	0.44	25
$555.00	Oct 2	0.00	0.05	$0.03	166.7%	32	0.04	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 30	0.10	0.90	$0.50	160.0%	168	0.03	10
$515.00	Oct 9	0.05	0.45	$0.25	160.0%	155	0.03	14
$460.00	Oct 30	0.05	2.40	$1.22	192.6%	150	0.05	--
$550.00	Oct 2	0.00	1.60	$0.80	200.0%	147	0.29	257
$450.00	Oct 2	0.00	8.60	$4.30	200.0%	86	0.09	50

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 1705.1%, max 3559.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 2	Oct 30	734.9%	23.3%	3058.3%	6	12
$567.50	Oct 2	Oct 9	461.1%	19.7%	2241.1%	12	132
$570.00	Oct 2	Oct 30	503.2%	25.0%	1910.4%	4	98
$557.50	Oct 2	Oct 16	154.9%	22.1%	601.8%	16	114
$552.50	Oct 2	Oct 16	31.5%	21.1%	49.2%	20	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 2	Oct 16	734.9%	20.1%	3559.5%	2	194
$532.50	Oct 2	Oct 9	560.5%	22.3%	2409.3%	52	435
$530.00	Oct 2	Oct 30	604.5%	24.5%	2367.3%	25	47
$535.00	Oct 2	Nov 6	515.8%	25.5%	1918.9%	34	430
$542.50	Oct 2	Oct 16	374.6%	19.0%	1876.1%	4	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 8.09, avg 5.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$570.00	Oct 23	$0.55	$4.45	$0.55	33%	8.09	$565.55
$575.00	$580.00	Oct 30	$0.45	$4.55	$0.45	27%	10.11	$575.45
$565.00	$570.00	Oct 30	$1.05	$3.95	$1.05	38%	3.76	$566.05
$552.50	$555.00	Oct 16	$0.60	$1.90	$0.60	48%	3.17	$553.10
$580.00	$585.00	Oct 23	$0.35	$4.65	$0.35	16%	13.29	$580.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$555.00	Oct 9	$2.45	$2.55	$2.45	69%	1.04	$557.55
$570.00	$565.00	Oct 16	$3.20	$1.80	$3.20	79%	0.56	$566.80
$565.00	$560.00	Oct 23	$2.60	$2.40	$2.60	67%	0.92	$562.40
$515.00	$510.00	Nov 6	$0.20	$4.80	$0.20	17%	24.00	$514.80
$562.50	$560.00	Oct 9	$1.30	$1.20	$1.30	70%	0.92	$561.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 1.00, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$625.00	$630.00	Oct 16	$2.50	$2.50	$2.50	90%	1.00	$627.50
$615.00	$620.00	Oct 16	$2.07	$2.07	$2.93	89%	0.71	$617.07
$570.00	$572.50	Oct 2	$1.55	$1.55	$0.95	79%	1.63	$571.55
$570.00	$575.00	Oct 30	$2.35	$2.35	$2.65	66%	0.89	$572.35
$570.00	$575.00	Oct 23	$2.02	$2.02	$2.98	71%	0.68	$572.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Oct 2	$2.42	$2.42	$2.58	82%	0.94	$527.58
$535.00	$515.00	Nov 6	$5.82	$5.82	$14.18	67%	0.41	$529.18
$530.00	$525.00	Oct 30	$2.52	$2.52	$2.48	74%	1.02	$527.48
$505.00	$465.00	Oct 30	$2.58	$2.58	$37.42	87%	0.07	$502.42
$475.00	$470.00	Oct 16	$1.05	$1.05	$3.95	90%	0.27	$473.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.72, cheapest $5.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$552.50	Oct 2	Oct 9	$5.92	31.5%	19.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$552.50	Oct 2	Oct 9	$5.52	31.5%	19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 0.19% of stock, avg 3.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$552.50	Oct 2	$0.48	$0.58	$1.06	$551.44	$553.56	0.19%
$555.00	Oct 2	$0.03	$2.68	$2.71	$552.29	$557.71	0.49%
$550.00	Oct 2	$4.13	$0.80	$4.93	$545.07	$554.93	0.89%
$547.50	Oct 2	$6.00	$0.15	$6.15	$541.35	$553.65	1.11%
$557.50	Oct 2	$0.80	$5.55	$6.35	$551.15	$563.85	1.15%
$560.00	Oct 2	$0.05	$7.40	$7.45	$552.55	$567.45	1.35%
$545.00	Oct 2	$9.00	$0.10	$9.10	$535.90	$554.10	1.65%
$562.50	Oct 2	$0.03	$9.90	$9.93	$552.57	$572.43	1.80%
$552.50	Oct 9	$6.40	$6.10	$12.50	$540.00	$565.00	2.26%
$555.00	Oct 9	$5.05	$8.20	$13.25	$541.75	$568.25	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.23% of stock, avg 1.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$552.50	$550.00	Oct 2	$0.48	$0.80	$1.28	$548.72	$553.78
$557.50	$550.00	Oct 2	$0.80	$0.80	$1.60	$548.40	$559.10
$557.50	$537.50	Oct 2	$0.80	$2.45	$3.25	$534.25	$560.75
$557.50	$535.00	Oct 2	$0.80	$2.45	$3.25	$531.75	$560.75
$557.50	$532.50	Oct 2	$0.80	$2.45	$3.25	$529.25	$560.75
$557.50	$542.50	Oct 2	$0.80	$2.45	$3.25	$539.25	$560.75
$567.50	$550.00	Oct 2	$2.45	$0.80	$3.25	$546.75	$570.75
$570.00	$550.00	Oct 2	$2.45	$0.80	$3.25	$546.75	$573.25
$552.50	$542.50	Oct 2	$0.48	$2.45	$2.93	$539.57	$555.43
$552.50	$537.50	Oct 2	$0.48	$2.45	$2.93	$534.57	$555.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 3.85, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
525/530	570/572	Oct 2	$3.97	$1.03	61%	3.85	$526.03	$573.97
525/530	570/575	Oct 30	$4.87	$0.13	40%	37.46	$525.13	$574.87
525/530	580/585	Oct 30	$3.94	$1.06	49%	3.72	$526.06	$583.94
525/530	558/560	Oct 2	$3.17	$1.83	61%	1.73	$526.83	$560.67
548/550	570/572	Oct 2	$2.20	$0.30	50%	7.33	$547.80	$572.20
528/530	598/600	Oct 9	$1.23	$1.27	83%	0.97	$528.77	$598.73
542/545	598/600	Oct 9	$1.73	$0.77	61%	2.25	$543.27	$599.23
470/475	578/580	Oct 16	$2.05	$2.95	73%	0.69	$472.95	$579.55
525/530	570/575	Oct 23	$3.19	$1.81	49%	1.76	$526.81	$573.19
470/475	570/575	Oct 16	$2.20	$2.80	69%	0.79	$472.80	$572.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$570.00	$575.00	Oct 16	$0.10	$4.90	14%	49.00
$555.00	$557.50	$560.00	Oct 9	$0.05	$2.45	13%	49.00
$590.00	$595.00	$600.00	Oct 16	$0.10	$4.90	4%	49.00
$545.00	$547.50	$550.00	Oct 9	$0.20	$2.30	12%	11.50
$560.00	$565.00	$570.00	Oct 16	$0.50	$4.50	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Oct 23	$0.40	$4.60	14%	11.50
$520.00	$522.50	$525.00	Oct 9	$0.08	$2.42	3%	30.25
$517.50	$520.00	$522.50	Oct 9	$0.07	$2.43	1%	34.71
$532.50	$535.00	$537.50	Oct 9	$0.15	$2.35	7%	15.67
$530.00	$535.00	$540.00	Oct 16	$0.43	$4.57	13%	10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.30, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$600.00	1:2	Nov 6	-$0.16	$19.84
$595.00	$635.00	1:2	Oct 2	-$2.45	$37.55
$600.00	$620.00	1:2	Oct 30	-$0.05	$19.95
$560.00	$565.00	1:2	Oct 9	-$0.60	$4.40
$600.00	$610.00	1:2	Nov 13	-$0.80	$9.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$572.50	$562.50	1:2	Oct 2	-$0.30	$9.70
$590.00	$575.00	1:2	Oct 16	-$11.50	$3.50
$545.00	$535.00	1:2	Oct 23	-$1.25	$8.75
$520.00	$510.00	1:2	Oct 16	-$0.06	$9.94
$520.00	$510.00	1:2	Oct 30	-$1.01	$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 1.09%, avg 0.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Nov 6	$6.00	0.28	5.0%	1.09%	6.11%	1	5
$560.00	Oct 30	$9.30	0.43	1.4%	1.68%	3.09%	2	--
$580.00	Nov 13	$4.30	0.30	5.0%	0.78%	5.80%	1	--
$565.00	Oct 30	$7.70	0.38	2.3%	1.39%	3.70%	1	--
$570.00	Oct 30	$6.30	0.34	3.2%	1.14%	4.35%	2	23
$580.00	Oct 30	$4.70	0.25	5.0%	0.85%	5.87%	58	52
$600.00	Nov 13	$3.20	0.17	8.6%	0.58%	9.22%	1	--
$575.00	Oct 30	$4.20	0.27	4.1%	0.76%	4.88%	3	12
$600.00	Nov 6	$2.45	0.16	8.6%	0.44%	9.09%	5	3
$565.00	Oct 23	$5.30	0.33	2.3%	0.96%	3.27%	2	10

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 4,746

Total Puts 3,211

Put/Call Ratio 0.68

Net Difference 1,535

Prior's Put/Call Breakdown

Total Calls 2,524

Total Puts 2,131

Put/Call Ratio 0.84

Net Difference 393

Prior 7-Day Put/Call Summary

Total Calls 16,511

Total Puts 17,600

Average Put/Call Ratio 1.11

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