MA - Options Database

MASTERCARD INC Class A

$566.58 +0.35%

$566.91 (+0.06%)🌙

as of 10/06 06:33 PM

(10/5 18:33) ◀

Tuesday, October 6, 2026 (6:33pm)

▶ (10/7 18:32)

◀ 10/6 18:33 ▶

Option Volume

Detail

ℹ

Current (10/06) 8,692

Calls: 5,964 (69%)

Puts: 2,728 (31%)

Prior (10/05) 5,355

Calls: 2,323 (43%)

Puts: 3,032 (57%)

Current vs Prior +62.32%

Calls: +156.74% (Calls)

Puts: -10.03% (Puts)

Prior 7-Day Total 35,368

Calls: 18,062 (51%)

Puts: 17,306 (49%)

Prior 7-Day Average 5,894

Calls: 2,580 (51%)

Puts: 2,472 (49%)

Current vs Prior 7-Day Avg +47.46%

Calls: +131.14%

Puts: +10.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $6.34M

Calls: $3.41M (54%)

Puts: $2.93M (46%)

Prior (10/05) $4.55M

Calls: $2.48M (55%)

Puts: $2.07M (45%)

Current vs Prior +39.31%

Calls: +37.18%

Puts: +41.86%

Prior 7-Day Total $52.07M

Calls: $30.19M (58%)

Puts: $21.88M (42%)

Prior 7-Day Average $8.68M

Calls: $4.31M (58%)

Puts: $3.13M (42%)

Current vs Prior 7-Day Avg -26.94%

Calls: -20.98%

Puts: -6.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.46

Prior (10/05) 1.31

Current vs Prior -64.95%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -56.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 46,857

Calls: 26,569 (57%)

Puts: 20,288 (43%)

Prior (10/05) 60,860

Calls: 32,961 (54%)

Puts: 27,899 (46%)

Current vs Prior -23.01%

Prior 7-Day Total 349,251

Calls: 187,694 (54%)

Puts: 161,557 (46%)

Prior 7-Day Average 49,893

Calls: 26,813 (54%)

Puts: 23,079 (46%)

Current vs Prior 7-Day Avg -6.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.90% | 3.11%3.11% | 7.12%

Prior 2.20% | 3.27%3.27% | 7.47%

Current vs Prior -13.61% | -4.94%-4.94% | -4.72%

Prior 7-Day Avg 2.03% | 3.22%3.70% | 7.67%

Current vs 7-Day Avg -6.61% | -3.39%-16.15% | -7.10%

Prior 7-Day Eod 2.20% | 3.27%3.27% | 7.47%

Current vs 7-Day Eod -13.61% | -4.94%-4.94% | -4.72%

Sentiment BULLISHBULLISH

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 62% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (5,964 calls vs 2,728 puts). P/C ratio dropping 65% - sentiment shifting bullish. Declining open interest (down 23%) indicates positions being closed.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 5 of results (avg 6.7%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 20	11.90	12.40	$12.15	4.1%	2	0.37	197
$590.00	Nov 20	10.20	10.90	$10.55	6.6%	24	0.34	301
$490.00	Nov 20	77.30	82.70	$80.00	6.8%	1	0.93	59
$515.00	Nov 20	54.50	58.90	$56.70	7.8%	1	0.86	28
$520.00	Nov 20	50.20	54.40	$52.30	8.0%	2	0.84	185

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. 46 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 9	19.20	23.90	$21.55	21.8%	3	1.00	--
$547.50	Oct 9	16.80	21.10	$18.95	22.7%	1	1.00	4
$525.00	Oct 16	39.20	46.20	$42.70	16.4%	1	1.00	--
$550.00	Oct 9	14.50	19.70	$17.10	30.4%	3	0.95	--
$490.00	Nov 20	77.30	82.70	$80.00	6.8%	1	0.93	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	14.30	19.10	$16.70	28.7%	2	0.76	122
$577.50	Oct 16	12.70	17.20	$14.95	30.1%	1	0.72	6
$575.00	Oct 16	12.20	15.10	$13.65	21.2%	32	0.68	192
$570.00	Oct 9	5.50	9.00	$7.25	48.3%	2	0.64	--
$572.50	Oct 16	10.30	13.20	$11.75	24.7%	1	0.62	--

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 6.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 9	0.10	0.65	$0.38	144.7%	1.2K	0.07	49
$580.00	Oct 9	0.50	0.90	$0.70	57.1%	1.2K	0.12	1.2K
$570.00	Oct 9	2.25	3.40	$2.83	40.6%	1.2K	0.36	94
$565.00	Oct 9	3.80	6.10	$4.95	46.5%	1.2K	0.53	1.2K
$575.00	Oct 9	0.90	2.00	$1.45	75.9%	66	0.22	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 9	2.90	6.20	$4.55	72.5%	100	0.48	162
$567.50	Oct 9	4.30	7.30	$5.80	51.7%	100	0.56	6
$560.00	Oct 16	4.70	6.30	$5.50	29.1%	87	0.39	527
$565.00	Oct 16	6.30	8.60	$7.45	30.9%	83	0.49	432
$565.00	Nov 20	16.20	18.50	$17.35	13.3%	44	0.47	128

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.6%, max 18.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Oct 9	Oct 23	25.1%	22.1%	13.5%	18	24
$615.00	Nov 6	Nov 20	27.7%	24.4%	13.5%	7	198
$577.50	Oct 9	Oct 16	24.0%	21.7%	10.6%	17	46
$567.50	Oct 9	Oct 16	24.0%	22.3%	7.3%	14	40
$555.00	Oct 9	Nov 20	24.7%	23.2%	6.2%	5	230

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Oct 9	Oct 16	25.1%	21.2%	18.2%	31	74
$562.50	Oct 9	Oct 23	25.0%	21.7%	14.9%	17	23
$555.00	Oct 9	Nov 20	24.7%	23.2%	6.2%	23	440
$560.00	Oct 9	Nov 20	24.1%	22.8%	5.5%	53	328
$565.00	Oct 9	Nov 20	23.6%	22.5%	4.7%	144	290

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 3.35, avg 6.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$590.00	Oct 30	$1.78	$8.22	$1.78	34%	4.62	$581.78
$570.00	$572.50	Oct 16	$0.15	$2.35	$0.15	42%	15.67	$570.15
$520.00	$522.50	Oct 9	$1.55	$0.95	$1.55	89%	0.61	$521.55
$580.00	$585.00	Oct 23	$0.68	$4.32	$0.68	29%	6.35	$580.68
$585.00	$590.00	Oct 16	$0.15	$4.85	$0.15	17%	32.33	$585.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$565.00	Oct 30	$1.15	$3.85	$1.15	53%	3.35	$568.85
$560.00	$552.50	Oct 23	$1.60	$5.90	$1.60	41%	3.69	$558.40
$550.00	$545.00	Oct 30	$0.75	$4.25	$0.75	32%	5.67	$549.25
$570.00	$565.00	Nov 20	$1.90	$3.10	$1.90	51%	1.63	$568.10
$565.00	$540.00	Nov 13	$7.95	$17.05	$7.95	48%	2.14	$557.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.83, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$630.00	Oct 16	$2.25	$2.25	$7.75	88%	0.29	$622.25
$570.00	$575.00	Oct 30	$4.05	$4.05	$0.95	53%	4.26	$574.05
$572.50	$575.00	Oct 16	$2.00	$2.00	$0.50	62%	4.00	$574.50
$575.00	$600.00	Nov 13	$8.60	$8.60	$16.40	56%	0.52	$583.60
$595.00	$605.00	Nov 6	$2.65	$2.65	$7.35	74%	0.36	$597.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Oct 9	$2.27	$2.27	$2.73	88%	0.83	$517.73
$555.00	$550.00	Nov 6	$2.50	$2.50	$2.50	62%	1.00	$552.50
$552.50	$550.00	Oct 23	$1.45	$1.45	$1.05	68%	1.38	$551.05
$530.00	$527.50	Oct 9	$0.90	$0.90	$1.60	88%	0.56	$529.10
$545.00	$540.00	Oct 30	$1.90	$1.90	$3.10	72%	0.61	$543.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.07, cheapest $2.95)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Oct 9	Oct 16	$3.60	23.6%	20.0%
$560.00	Oct 9	Oct 16	$2.70	24.1%	20.9%
$567.50	Oct 9	Oct 16	$3.25	24.0%	22.3%
$570.00	Oct 9	Oct 16	$3.37	23.5%	22.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Oct 9	Oct 16	$2.95	25.0%	21.1%
$565.00	Oct 9	Oct 16	$2.90	23.6%	20.0%
$560.00	Oct 9	Oct 16	$2.90	24.1%	20.9%
$570.00	Oct 9	Oct 16	$2.90	23.5%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.68% of stock, avg 4.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$565.00	Oct 9	$4.95	$4.55	$9.50	$555.50	$574.50	1.68%
$567.50	Oct 9	$3.90	$5.80	$9.70	$557.80	$577.20	1.71%
$570.00	Oct 9	$2.83	$7.25	$10.08	$559.92	$580.08	1.78%
$562.50	Oct 9	$6.70	$3.70	$10.40	$552.10	$572.90	1.84%
$560.00	Oct 9	$8.45	$2.60	$11.05	$548.95	$571.05	1.95%
$557.50	Oct 9	$10.15	$2.03	$12.18	$545.32	$569.68	2.15%
$555.00	Oct 9	$12.70	$1.38	$14.08	$540.92	$569.08	2.49%
$565.00	Oct 16	$8.55	$7.45	$16.00	$549.00	$581.00	2.82%
$570.00	Oct 16	$6.20	$10.15	$16.35	$553.65	$586.35	2.89%
$560.00	Oct 16	$11.15	$5.50	$16.65	$543.35	$576.65	2.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.43% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$577.50	$555.00	Oct 9	$1.05	$1.38	$2.43	$552.57	$579.93
$575.00	$555.00	Oct 9	$1.45	$1.38	$2.83	$552.17	$577.83
$577.50	$557.50	Oct 9	$1.05	$2.03	$3.08	$554.42	$580.58
$572.50	$555.00	Oct 9	$1.90	$1.38	$3.28	$551.72	$575.78
$575.00	$557.50	Oct 9	$1.45	$2.03	$3.48	$554.02	$578.48
$572.50	$557.50	Oct 9	$1.90	$2.03	$3.93	$553.57	$576.43
$577.50	$560.00	Oct 9	$1.05	$2.60	$3.65	$556.35	$581.15
$575.00	$560.00	Oct 9	$1.45	$2.60	$4.05	$555.95	$579.05
$572.50	$560.00	Oct 9	$1.90	$2.60	$4.50	$555.50	$577.00
$570.00	$555.00	Oct 9	$2.83	$1.38	$4.21	$550.79	$574.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 0.95, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
515/520	595/600	Oct 9	$2.44	$2.56	85%	0.95	$517.56	$597.44
515/520	588/590	Oct 9	$2.44	$2.56	82%	0.95	$517.56	$589.94
515/520	582/585	Oct 9	$2.39	$2.61	80%	0.92	$517.61	$584.89
515/520	580/582	Oct 9	$2.47	$2.53	76%	0.98	$517.53	$582.47
515/520	578/580	Oct 9	$2.62	$2.38	72%	1.10	$517.38	$580.12
515/520	575/578	Oct 9	$2.67	$2.33	67%	1.15	$517.33	$577.67
515/520	572/575	Oct 9	$2.72	$2.28	61%	1.19	$517.28	$575.22
528/530	588/590	Oct 9	$1.07	$1.43	82%	0.75	$528.93	$588.57
528/530	578/580	Oct 9	$1.25	$1.25	72%	1.00	$528.75	$578.75
528/530	580/582	Oct 9	$1.10	$1.40	76%	0.79	$528.90	$581.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 4.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$575.00	$600.00	Nov 13	$4.95	$20.05	41%	4.05
$572.50	$575.00	$577.50	Oct 9	$0.05	$2.45	11%	49.00
$567.50	$570.00	$572.50	Oct 9	$0.14	$2.36	17%	16.86
$650.00	$660.00	$670.00	Nov 20	$0.07	$9.93	2%	141.86
$580.00	$582.50	$585.00	Oct 9	$0.08	$2.42	5%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Nov 20	$0.10	$4.90	8%	49.00
$565.00	$567.50	$570.00	Oct 9	$0.20	$2.30	16%	11.50
$530.00	$535.00	$540.00	Nov 20	$0.15	$4.85	6%	32.33
$550.00	$552.50	$555.00	Oct 9	$0.10	$2.40	9%	24.00
$525.00	$530.00	$535.00	Nov 20	$0.15	$4.85	6%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.45, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$575.00	1:2	Nov 13	-$1.45	$23.55
$520.00	$545.00	1:2	Nov 20	-$14.70	$10.30
$525.00	$540.00	1:2	Oct 16	-$11.00	$4.00
$560.00	$570.00	1:2	Oct 23	-$1.85	$8.15
$590.00	$600.00	1:2	Oct 30	-$1.12	$8.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$540.00	1:2	Nov 13	-$0.50	$24.50
$565.00	$550.00	1:2	Oct 30	-$1.70	$13.30
$550.00	$535.00	1:2	Nov 6	-$2.15	$12.85
$535.00	$520.00	1:2	Nov 6	-$1.71	$13.29
$520.00	$510.00	1:2	Nov 6	-$0.88	$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.09%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$570.00	Nov 20	$17.50	0.49	0.6%	3.09%	3.69%	9	--
$575.00	Nov 20	$15.10	0.45	1.5%	2.67%	4.15%	14	154
$585.00	Nov 20	$11.90	0.37	3.2%	2.10%	5.35%	2	197
$590.00	Nov 20	$10.20	0.34	4.1%	1.80%	5.93%	24	301
$575.00	Nov 13	$12.60	0.44	1.5%	2.22%	3.71%	1	--
$595.00	Nov 20	$7.80	0.29	5.0%	1.38%	6.39%	3	186
$600.00	Nov 20	$6.50	0.26	5.9%	1.15%	7.05%	36	762
$610.00	Nov 20	$5.00	0.20	7.7%	0.88%	8.55%	9	267
$570.00	Oct 30	$11.70	0.47	0.6%	2.07%	2.67%	4	26
$615.00	Nov 20	$4.00	0.18	8.6%	0.71%	9.25%	3	198

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 5,964

Total Puts 2,728

Put/Call Ratio 0.46

Net Difference 3,236

Prior's Put/Call Breakdown

Total Calls 2,323

Total Puts 3,032

Put/Call Ratio 1.31

Net Difference -709

Prior 7-Day Put/Call Summary

Total Calls 18,062

Total Puts 17,306

Average Put/Call Ratio 1.04

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