MA - Options Database

MASTERCARD INC Class A

$595.09 +1.01%

$595.22 (+0.02%)🌙

as of 10/12 06:32 PM

(10/8 18:29) ◀

Monday, October 12, 2026 (6:32pm)

▶ (10/13 10:00)

◀ 10/12 18:32 ▶

Option Volume

Detail

ℹ

Current (10/12) 9,451

Calls: 6,630 (70%)

Puts: 2,821 (30%)

Prior (10/08) 8,172

Calls: 3,528 (43%)

Puts: 4,644 (57%)

Current vs Prior +15.65%

Calls: +87.93% (Calls)

Puts: -39.25% (Puts)

Prior 7-Day Total 51,624

Calls: 28,509 (55%)

Puts: 23,115 (45%)

Prior 7-Day Average 7,374

Calls: 4,072 (55%)

Puts: 3,302 (45%)

Current vs Prior 7-Day Avg +28.15%

Calls: +62.79%

Puts: -14.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $10.73M

Calls: $7.98M (74%)

Puts: $2.75M (26%)

Prior (10/08) $14.43M

Calls: $10.56M (73%)

Puts: $3.88M (27%)

Current vs Prior -25.70%

Calls: -24.45%

Puts: -29.11%

Prior 7-Day Total $65.87M

Calls: $41.57M (63%)

Puts: $24.30M (37%)

Prior 7-Day Average $9.41M

Calls: $5.94M (63%)

Puts: $3.47M (37%)

Current vs Prior 7-Day Avg +13.97%

Calls: +34.33%

Puts: -20.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.43

Prior (10/08) 1.32

Current vs Prior -67.68%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -51.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 55,442

Calls: 31,940 (58%)

Puts: 23,502 (42%)

Prior (10/08) 58,083

Calls: 30,119 (52%)

Puts: 27,964 (48%)

Current vs Prior -4.55%

Prior 7-Day Total 377,632

Calls: 205,344 (54%)

Puts: 172,288 (46%)

Prior 7-Day Average 53,947

Calls: 29,334 (54%)

Puts: 24,612 (46%)

Current vs Prior 7-Day Avg +2.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.00% | 3.33%2.00% | 6.87%

Prior 1.48% | 3.12%3.12% | 7.41%

Current vs Prior +35.54% | +6.54%-35.97% | -7.27%

Prior 7-Day Avg 1.83% | 3.11%3.34% | 7.40%

Current vs 7-Day Avg +9.50% | +7.14%-40.06% | -7.13%

Prior 7-Day Eod 1.48% | 3.12%3.12% | 7.41%

Current vs 7-Day Eod +35.54% | +6.54%-35.97% | -7.27%

Sentiment BEARISHBULLISH

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 74% call dollar volume ($7.98M). Extreme bullish P/C ratio of 0.43 - heavy call buying (6,630 calls vs 2,821 puts). P/C ratio dropping 68% - sentiment shifting bullish.

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 12 of results (avg 8.2%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	113.30	119.90	$116.60	5.7%	1	0.98	--
$500.00	Oct 23	93.80	100.30	$97.05	6.7%	1	0.94	2
$505.00	Nov 20	91.30	97.90	$94.60	7.0%	2	0.97	23
$530.00	Nov 20	69.00	74.30	$71.65	7.4%	1	0.93	--
$550.00	Nov 20	51.20	55.30	$53.25	7.7%	12	0.85	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 20	12.00	13.10	$12.55	8.8%	3	0.38	--

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. 69 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	44.20	48.30	$46.25	8.9%	204	0.99	113
$555.00	Oct 16	39.40	44.50	$41.95	12.2%	1	0.98	97
$560.00	Oct 16	34.50	40.40	$37.45	15.8%	2	0.98	210
$480.00	Oct 16	113.30	119.90	$116.60	5.7%	1	0.98	--
$550.00	Oct 23	44.20	50.90	$47.55	14.1%	1	0.97	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	20.70	26.50	$23.60	24.6%	2	1.00	--
$610.00	Oct 16	11.40	16.90	$14.15	38.9%	11	0.87	12
$610.00	Oct 23	14.60	18.40	$16.50	23.0%	1	0.74	--
$600.00	Oct 16	5.20	8.90	$7.05	52.5%	18	0.62	105
$600.00	Oct 23	9.60	11.10	$10.35	14.5%	31	0.57	7

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 7.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	0.25	0.45	$0.35	57.1%	1.7K	0.06	356
$600.00	Oct 16	3.40	4.10	$3.75	18.7%	541	0.40	1.1K
$610.00	Oct 16	1.00	1.60	$1.30	46.2%	352	0.17	946
$602.50	Oct 16	2.50	3.30	$2.90	27.6%	333	0.33	3
$605.00	Oct 16	1.90	2.50	$2.20	27.3%	241	0.27	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	0.70	1.25	$0.98	56.1%	118	0.13	134
$597.50	Oct 16	3.90	7.10	$5.50	58.2%	117	0.54	--
$525.00	Nov 6	0.05	2.15	$1.10	190.9%	100	0.05	--
$525.00	Nov 13	0.15	3.20	$1.68	181.5%	100	0.07	--
$565.00	Nov 20	6.20	7.30	$6.75	16.3%	99	0.23	432

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 0.53, avg 8.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$560.00	Nov 6	$6.55	$3.45	$6.55	88%	0.53	$556.55
$600.00	$605.00	Oct 30	$0.35	$4.65	$0.35	48%	13.29	$600.35
$610.00	$615.00	Nov 13	$0.30	$4.70	$0.30	39%	15.67	$610.30
$590.00	$600.00	Nov 6	$3.80	$6.20	$3.80	59%	1.63	$593.80
$620.00	$630.00	Nov 6	$1.65	$8.35	$1.65	31%	5.06	$621.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$565.00	Nov 13	$0.45	$4.55	$0.45	27%	10.11	$569.55
$610.00	$600.00	Oct 23	$6.15	$3.85	$6.15	74%	0.63	$603.85
$605.00	$600.00	Nov 20	$2.05	$2.95	$2.05	55%	1.44	$602.95
$597.50	$595.00	Oct 16	$0.65	$1.85	$0.65	54%	2.85	$596.85
$590.00	$585.00	Oct 23	$1.10	$3.90	$1.10	38%	3.55	$588.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 2.33, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$610.00	Oct 30	$3.50	$3.50	$1.50	56%	2.33	$608.50
$610.00	$615.00	Nov 20	$3.20	$3.20	$1.80	58%	1.78	$613.20
$615.00	$625.00	Nov 13	$3.80	$3.80	$6.20	64%	0.61	$618.80
$605.00	$610.00	Nov 13	$2.75	$2.75	$2.25	56%	1.22	$607.75
$645.00	$650.00	Oct 30	$1.09	$1.09	$3.91	87%	0.28	$646.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$560.00	Nov 13	$2.20	$2.20	$2.80	76%	0.79	$562.80
$565.00	$560.00	Nov 6	$2.00	$2.00	$3.00	77%	0.67	$563.00
$565.00	$560.00	Oct 30	$1.80	$1.80	$3.20	80%	0.56	$563.20
$570.00	$567.50	Oct 30	$1.30	$1.30	$1.20	77%	1.08	$568.70
$552.50	$550.00	Oct 16	$0.50	$0.50	$2.00	95%	0.25	$552.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.19, cheapest $2.77)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$590.00	Oct 16	Oct 23	$3.80	22.6%	20.3%
$595.00	Oct 16	Oct 23	$3.05	22.1%	20.3%
$600.00	Oct 16	Oct 23	$3.15	21.9%	21.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$590.00	Oct 16	Oct 23	$2.77	22.6%	20.3%
$595.00	Oct 16	Oct 23	$3.10	22.1%	20.3%
$600.00	Oct 16	Oct 23	$3.30	21.9%	21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.77% of stock, avg 5.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$597.50	Oct 16	$5.05	$5.50	$10.55	$586.95	$608.05	1.77%
$600.00	Oct 16	$3.75	$7.05	$10.80	$589.20	$610.80	1.81%
$595.00	Oct 16	$6.40	$4.85	$11.25	$583.75	$606.25	1.89%
$592.50	Oct 16	$7.90	$3.90	$11.80	$580.70	$604.30	1.98%
$590.00	Oct 16	$9.45	$2.98	$12.43	$577.57	$602.43	2.09%
$587.50	Oct 16	$11.70	$2.28	$13.98	$573.52	$601.48	2.35%
$585.00	Oct 16	$13.60	$1.73	$15.33	$569.67	$600.33	2.58%
$610.00	Oct 16	$1.30	$14.15	$15.45	$594.55	$625.45	2.60%
$582.50	Oct 16	$15.40	$1.27	$16.67	$565.83	$599.17	2.80%
$600.00	Oct 23	$6.90	$10.35	$17.25	$582.75	$617.25	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$607.50	$585.00	Oct 16	$1.45	$1.73	$3.18	$581.82	$610.68
$630.00	$577.50	Oct 23	$0.83	$2.30	$3.13	$574.37	$633.13
$625.00	$577.50	Oct 23	$1.08	$2.30	$3.38	$574.12	$628.38
$607.50	$587.50	Oct 16	$1.45	$2.28	$3.73	$583.77	$611.23
$605.00	$585.00	Oct 16	$2.20	$1.73	$3.93	$581.07	$608.93
$630.00	$580.00	Oct 23	$0.83	$3.00	$3.83	$576.17	$633.83
$605.00	$587.50	Oct 16	$2.20	$2.28	$4.48	$583.02	$609.48
$625.00	$580.00	Oct 23	$1.08	$3.00	$4.08	$575.92	$629.08
$607.50	$590.00	Oct 16	$1.45	$2.98	$4.43	$585.57	$611.93
$602.50	$585.00	Oct 16	$2.90	$1.73	$4.63	$580.37	$607.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 1.37, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
560/565	645/650	Oct 30	$2.89	$2.11	67%	1.37	$562.11	$647.89
560/565	620/625	Oct 30	$3.20	$1.80	52%	1.78	$561.80	$623.20
530/535	645/650	Oct 30	$1.67	$3.33	81%	0.50	$533.33	$646.67
560/565	630/635	Oct 30	$2.65	$2.35	61%	1.13	$562.35	$632.65
560/565	625/630	Nov 13	$3.20	$1.80	48%	1.78	$561.80	$628.20
568/570	645/650	Oct 30	$2.39	$2.61	64%	0.92	$567.61	$647.39
560/565	640/645	Oct 30	$2.31	$2.69	65%	0.86	$562.69	$642.31
540/545	645/650	Oct 30	$1.64	$3.36	78%	0.49	$543.36	$646.64
560/565	625/630	Oct 30	$2.67	$2.33	57%	1.15	$562.33	$627.67
555/560	645/650	Oct 30	$1.86	$3.14	73%	0.59	$558.14	$646.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 20	$0.15	$9.85	9%	65.67
$595.00	$597.50	$600.00	Oct 16	$0.05	$2.45	15%	49.00
$592.50	$595.00	$597.50	Oct 16	$0.15	$2.35	14%	15.67
$600.00	$602.50	$605.00	Oct 16	$0.15	$2.35	13%	15.67
$640.00	$645.00	$650.00	Nov 20	$0.13	$4.87	6%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$595.00	$600.00	Oct 23	$0.20	$4.80	19%	24.00
$565.00	$570.00	$575.00	Nov 20	$0.10	$4.90	6%	49.00
$582.50	$585.00	$587.50	Oct 16	$0.09	$2.41	10%	26.78
$600.00	$610.00	$620.00	Oct 16	$2.35	$7.65	38%	3.26
$585.00	$587.50	$590.00	Oct 16	$0.15	$2.35	11%	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. 131 found (best net $-7.40, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$535.00	1:2	Oct 16	-$7.40	$47.60
$630.00	$650.00	1:2	Nov 13	-$0.01	$19.99
$630.00	$655.00	1:2	Oct 23	-$0.77	$24.23
$660.00	$670.00	1:2	Nov 20	-$0.41	$9.59
$645.00	$650.00	1:2	Oct 30	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$595.00	$575.00	1:2	Nov 6	-$0.60	$19.40
$620.00	$610.00	1:2	Oct 16	-$4.70	$5.30
$610.00	$600.00	1:2	Oct 23	-$4.20	$5.80
$550.00	$540.00	1:2	Oct 16	$0.00	$10.00
$555.00	$550.00	1:2	Oct 23	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.50%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Nov 20	$14.90	0.46	1.7%	2.50%	4.17%	4	233
$610.00	Nov 20	$12.90	0.42	2.5%	2.17%	4.67%	68	287
$600.00	Nov 20	$16.10	0.50	0.8%	2.71%	3.53%	58	821
$620.00	Nov 20	$8.50	0.33	4.2%	1.43%	5.61%	211	526
$600.00	Nov 6	$13.90	0.49	0.8%	2.34%	3.16%	1	--
$615.00	Nov 13	$9.10	0.36	3.4%	1.53%	4.87%	9	--
$605.00	Nov 6	$11.70	0.45	1.7%	1.97%	3.63%	4	1
$600.00	Nov 13	$13.80	0.48	0.8%	2.32%	3.14%	3	10
$615.00	Nov 20	$8.70	0.37	3.4%	1.46%	4.81%	12	255
$625.00	Nov 20	$7.10	0.29	5.0%	1.19%	6.22%	141	350

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 6,630

Total Puts 2,821

Put/Call Ratio 0.43

Net Difference 3,809

Prior's Put/Call Breakdown

Total Calls 3,528

Total Puts 4,644

Put/Call Ratio 1.32

Net Difference -1,116

Prior 7-Day Put/Call Summary

Total Calls 28,509

Total Puts 23,115

Average Put/Call Ratio 0.88

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