MA - Options Database

MASTERCARD INC Class A

$574.76 +0.82%

$577.78 (+0.53%)🌙

as of 10/08 06:29 PM

(10/7 18:32) ◀

Thursday, October 8, 2026 (6:29pm)

▶ (10/12 18:32)

◀ 10/8 18:29 ▶

Option Volume

Detail

ℹ

Current (10/08) 8,172

Calls: 3,528 (43%)

Puts: 4,644 (57%)

Prior (10/07) 8,110

Calls: 4,555 (56%)

Puts: 3,555 (44%)

Current vs Prior +0.76%

Calls: -22.55% (Calls)

Puts: +30.63% (Puts)

Prior 7-Day Total 45,829

Calls: 26,093 (57%)

Puts: 19,736 (43%)

Prior 7-Day Average 6,547

Calls: 3,727 (57%)

Puts: 2,819 (43%)

Current vs Prior 7-Day Avg +24.82%

Calls: -5.35%

Puts: +64.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08) $14.43M

Calls: $10.56M (73%)

Puts: $3.88M (27%)

Prior (10/07) $6.17M

Calls: $3.41M (55%)

Puts: $2.76M (45%)

Current vs Prior +134.07%

Calls: +209.49%

Puts: +40.66%

Prior 7-Day Total $54.66M

Calls: $31.84M (58%)

Puts: $22.82M (42%)

Prior 7-Day Average $7.81M

Calls: $4.55M (58%)

Puts: $3.26M (42%)

Current vs Prior 7-Day Avg +84.84%

Calls: +132.12%

Puts: +18.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 1.32

Prior (10/07) 0.78

Current vs Prior +68.66%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +53.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08) 58,083

Calls: 30,119 (52%)

Puts: 27,964 (48%)

Prior (10/07) 54,669

Calls: 29,287 (54%)

Puts: 25,382 (46%)

Current vs Prior +6.24%

Prior 7-Day Total 358,955

Calls: 194,237 (54%)

Puts: 164,718 (46%)

Prior 7-Day Average 51,279

Calls: 27,748 (54%)

Puts: 23,531 (46%)

Current vs Prior 7-Day Avg +13.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.48% | 3.12%3.12% | 7.41%

Prior 1.68% | 3.00%3.00% | 7.09%

Current vs Prior -11.93% | +4.11%+4.11% | +4.58%

Prior 7-Day Avg 1.90% | 3.10%3.42% | 7.45%

Current vs 7-Day Avg -22.22% | +0.65%-8.82% | -0.49%

Prior 7-Day Eod 1.68% | 3.00%3.00% | 7.09%

Current vs 7-Day Eod -11.93% | +4.11%+4.11% | +4.58%

Sentiment BULLISHBEARISH

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

Moderately bullish flow with 73% call dollar volume ($10.56M). Massive premium surge with dollar volume up 134% vs prior. Dollar volume significantly above 7-day average (85% higher). Bearish P/C ratio of 1.32 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 12 of results (avg 8.1%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	96.10	101.70	$98.90	5.7%	10	0.93	--
$470.00	Oct 16	100.90	107.40	$104.15	6.2%	10	0.93	--
$480.00	Oct 16	90.90	97.40	$94.15	6.9%	1	1.00	6
$485.00	Oct 16	85.90	92.40	$89.15	7.3%	40	1.00	--
$520.00	Nov 20	57.10	61.70	$59.40	7.7%	4	0.87	184

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	16.40	17.90	$17.15	8.7%	21	0.45	238

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. 71 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 9	13.70	19.50	$16.60	34.9%	20	1.00	--
$560.00	Oct 9	12.00	17.00	$14.50	34.5%	37	1.00	39
$562.50	Oct 9	9.80	14.50	$12.15	38.7%	13	1.00	16
$480.00	Oct 16	90.90	97.40	$94.15	6.9%	1	1.00	6
$485.00	Oct 16	85.90	92.40	$89.15	7.3%	40	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$582.50	Oct 9	7.50	12.40	$9.95	49.2%	23	0.85	4
$590.00	Oct 16	14.90	20.60	$17.75	32.1%	1	0.80	--
$580.00	Oct 9	5.80	10.00	$7.90	53.2%	109	0.78	11
$577.50	Oct 9	3.80	7.40	$5.60	64.3%	140	0.71	5
$600.00	Nov 6	29.90	36.30	$33.10	19.3%	1	0.69	--

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 6.3K, top 829)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 9	7.40	12.10	$9.75	48.2%	209	0.90	251
$590.00	Oct 16	1.75	2.60	$2.17	39.2%	125	0.20	333
$530.00	Oct 16	41.10	48.50	$44.80	16.5%	120	1.00	--
$577.50	Oct 9	0.50	2.25	$1.38	126.8%	114	0.30	25
$585.00	Oct 9	0.15	0.70	$0.43	127.9%	101	0.10	438

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	2.20	3.20	$2.70	37.0%	829	0.24	546
$520.00	Oct 16	0.05	1.30	$0.68	183.8%	245	0.05	376
$570.00	Oct 9	0.35	4.90	$2.63	173.0%	144	0.37	134
$540.00	Oct 16	0.30	0.90	$0.60	100.0%	144	0.06	380
$577.50	Oct 9	3.80	7.40	$5.60	64.3%	140	0.71	5

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 47.1%, max 300.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Oct 9	Oct 23	34.3%	21.5%	59.9%	44	51
$570.00	Oct 9	Nov 20	35.3%	24.3%	45.1%	93	1.2K
$575.00	Oct 9	Nov 20	30.4%	23.7%	28.0%	88	287
$615.00	Oct 30	Nov 20	31.1%	25.8%	20.9%	60	46
$630.00	Nov 13	Nov 20	29.0%	25.6%	13.4%	10	193

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Oct 9	Nov 20	102.1%	25.5%	300.8%	28	378
$570.00	Oct 9	Nov 20	35.3%	24.3%	45.1%	165	372
$565.00	Oct 9	Nov 20	34.1%	24.1%	41.4%	139	247
$575.00	Oct 9	Nov 20	30.4%	23.7%	28.0%	108	261
$580.00	Oct 9	Nov 20	29.7%	26.5%	12.3%	122	241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 11.50, avg 6.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Oct 30	$1.15	$3.85	$1.15	46%	3.35	$581.15
$565.00	$575.00	Nov 6	$4.50	$5.50	$4.50	59%	1.22	$569.50
$560.00	$565.00	Oct 30	$2.20	$2.80	$2.20	64%	1.27	$562.20
$660.00	$670.00	Nov 20	$0.27	$9.73	$0.27	12%	36.04	$660.27
$600.00	$605.00	Nov 13	$0.60	$4.40	$0.60	30%	7.33	$600.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$575.00	Oct 16	$0.20	$2.30	$0.20	58%	11.50	$577.30
$575.00	$570.00	Oct 30	$1.25	$3.75	$1.25	49%	3.00	$573.75
$545.00	$540.00	Nov 20	$0.20	$4.80	$0.20	26%	24.00	$544.80
$545.00	$535.00	Nov 6	$1.10	$8.90	$1.10	25%	8.09	$543.90
$590.00	$582.50	Oct 16	$4.85	$2.65	$4.85	80%	0.55	$585.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 1.25, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$675.00	Nov 20	$2.78	$2.78	$2.22	89%	1.25	$672.78
$615.00	$620.00	Oct 30	$2.68	$2.68	$2.32	80%	1.16	$617.68
$605.00	$610.00	Oct 23	$2.30	$2.30	$2.70	81%	0.85	$607.30
$575.00	$580.00	Oct 30	$3.95	$3.95	$1.05	49%	3.76	$578.95
$575.00	$580.00	Oct 23	$3.75	$3.75	$1.25	51%	3.00	$578.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$565.00	Oct 30	$3.80	$3.80	$1.20	56%	3.17	$566.20
$565.00	$545.00	Nov 6	$7.25	$7.25	$12.75	59%	0.57	$557.75
$552.50	$550.00	Oct 23	$1.67	$1.67	$0.83	77%	2.01	$550.83
$532.50	$530.00	Oct 16	$1.30	$1.30	$1.20	90%	1.08	$531.20
$567.50	$565.00	Oct 23	$2.10	$2.10	$0.40	60%	5.25	$565.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.76, cheapest $2.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Oct 9	Oct 16	$4.90	35.3%	21.9%
$572.50	Oct 9	Oct 23	$7.72	34.3%	21.5%
$575.00	Oct 9	Oct 16	$4.90	30.4%	25.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Oct 9	Oct 16	$2.82	34.3%	19.5%
$570.00	Oct 9	Oct 16	$3.37	35.3%	21.9%
$575.00	Oct 9	Oct 16	$4.85	30.4%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.21% of stock, avg 4.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$577.50	Oct 9	$1.38	$5.60	$6.98	$570.52	$584.48	1.21%
$575.00	Oct 9	$2.75	$4.45	$7.20	$567.80	$582.20	1.25%
$572.50	Oct 9	$4.03	$3.58	$7.61	$564.89	$580.11	1.32%
$570.00	Oct 9	$5.10	$2.63	$7.73	$562.27	$577.73	1.34%
$567.50	Oct 9	$7.15	$1.13	$8.28	$559.22	$575.78	1.44%
$580.00	Oct 9	$1.08	$7.90	$8.98	$571.02	$588.98	1.56%
$582.50	Oct 9	$0.65	$9.95	$10.60	$571.90	$593.10	1.84%
$565.00	Oct 9	$9.75	$1.08	$10.83	$554.17	$575.83	1.88%
$560.00	Oct 9	$14.50	$0.65	$15.15	$544.85	$575.15	2.64%
$580.00	Oct 16	$4.85	$10.80	$15.65	$564.35	$595.65	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.30% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$582.50	$565.00	Oct 9	$0.65	$1.08	$1.73	$563.27	$584.23
$587.50	$565.00	Oct 9	$0.73	$1.08	$1.81	$563.19	$589.31
$582.50	$567.50	Oct 9	$0.65	$1.13	$1.78	$565.72	$584.28
$587.50	$567.50	Oct 9	$0.73	$1.13	$1.86	$565.64	$589.36
$580.00	$567.50	Oct 9	$1.08	$1.13	$2.21	$565.29	$582.21
$580.00	$565.00	Oct 9	$1.08	$1.08	$2.16	$562.84	$582.16
$577.50	$567.50	Oct 9	$1.38	$1.13	$2.51	$564.99	$580.01
$577.50	$565.00	Oct 9	$1.38	$1.08	$2.46	$562.54	$579.96
$582.50	$547.50	Oct 9	$0.65	$2.45	$3.10	$544.40	$585.60
$587.50	$547.50	Oct 9	$0.73	$2.45	$3.18	$544.32	$590.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 4.43, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
510/515	615/620	Oct 30	$4.08	$0.92	68%	4.43	$510.92	$619.08
530/535	615/620	Oct 30	$4.08	$0.92	62%	4.43	$530.92	$619.08
525/530	615/620	Oct 30	$3.86	$1.14	66%	3.39	$526.14	$618.86
530/535	620/625	Nov 20	$4.05	$0.95	57%	4.26	$530.95	$624.05
550/552	605/610	Oct 23	$3.97	$1.03	58%	3.85	$548.53	$608.97
550/555	615/620	Oct 30	$4.23	$0.77	50%	5.49	$550.77	$619.23
540/545	615/620	Oct 30	$3.83	$1.17	56%	3.27	$541.17	$618.83
530/532	588/590	Oct 16	$2.23	$0.27	65%	8.26	$530.27	$589.73
530/532	582/585	Oct 16	$2.35	$0.15	58%	15.67	$530.15	$584.85
530/535	605/610	Oct 23	$2.62	$2.38	72%	1.10	$532.38	$607.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 7.89, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$575.00	$585.00	$595.00	Nov 13	$0.20	$9.80	15%	49.00
$595.00	$600.00	$605.00	Oct 16	$0.11	$4.89	6%	44.45
$565.00	$570.00	$575.00	Nov 20	$0.25	$4.75	8%	19.00
$560.00	$565.00	$570.00	Nov 20	$0.25	$4.75	8%	19.00
$560.00	$562.50	$565.00	Oct 23	$0.10	$2.40	4%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$565.00	$585.00	Nov 6	$2.25	$17.75	33%	7.89
$572.50	$575.00	$577.50	Oct 9	$0.28	$2.22	24%	7.93
$525.00	$530.00	$535.00	Oct 30	$0.22	$4.78	7%	21.73
$525.00	$530.00	$535.00	Oct 23	$0.14	$4.86	3%	34.71
$520.00	$525.00	$530.00	Oct 23	$0.11	$4.89	2%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-4.35, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$547.50	1:2	Oct 23	-$4.35	$23.15
$530.00	$550.00	1:2	Oct 16	-$4.70	$15.30
$575.00	$577.50	1:2	Oct 9	-$0.01	$2.49
$610.00	$620.00	1:2	Oct 23	-$0.25	$9.75
$590.00	$595.00	1:2	Oct 23	-$0.71	$4.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$565.00	1:2	Nov 6	-$4.95	$15.05
$590.00	$575.00	1:2	Oct 30	-$6.60	$8.40
$535.00	$520.00	1:2	Nov 13	-$1.08	$13.92
$565.00	$560.00	1:2	Oct 9	-$0.22	$4.78
$500.00	$490.00	1:2	Nov 20	-$0.19	$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 3.41%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$575.00	Nov 20	$19.60	0.51	0.0%	3.41%	3.45%	60	154
$580.00	Nov 20	$17.10	0.47	0.9%	2.98%	3.89%	76	381
$585.00	Nov 20	$14.10	0.43	1.8%	2.45%	4.23%	8	--
$590.00	Nov 20	$12.10	0.40	2.6%	2.11%	4.76%	26	--
$595.00	Nov 20	$10.40	0.36	3.5%	1.81%	5.33%	2	--
$575.00	Nov 13	$17.10	0.50	0.0%	2.98%	3.02%	1	7
$585.00	Nov 13	$12.40	0.42	1.8%	2.16%	3.94%	4	7
$600.00	Nov 20	$8.60	0.32	4.4%	1.50%	5.89%	33	793
$605.00	Nov 20	$7.50	0.28	5.3%	1.30%	6.57%	13	229
$600.00	Nov 13	$8.30	0.30	4.4%	1.44%	5.84%	2	--

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 3,528

Total Puts 4,644

Put/Call Ratio 1.32

Net Difference -1,116

Prior's Put/Call Breakdown

Total Calls 4,555

Total Puts 3,555

Put/Call Ratio 0.78

Net Difference 1,000

Prior 7-Day Put/Call Summary

Total Calls 26,093

Total Puts 19,736

Average Put/Call Ratio 0.85

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