MA - Options Database

MASTERCARD INC Class A

$604.80 +1.63%

$604.95 (+0.02%)🌙

as of 10/13 06:31 PM

(10/13 16:00) ◀

Tuesday, October 13, 2026 (6:31pm)

▶ (10/14 18:33)

◀ 10/13 18:31 ▶

Option Volume

Detail

ℹ

Current (10/13) 10,354

Calls: 6,266 (61%)

Puts: 4,088 (39%)

Prior (10/12) 9,451

Calls: 6,630 (70%)

Puts: 2,821 (30%)

Current vs Prior +9.55%

Calls: -5.49% (Calls)

Puts: +44.91% (Puts)

Prior 7-Day Total 52,392

Calls: 30,270 (58%)

Puts: 22,122 (42%)

Prior 7-Day Average 7,484

Calls: 4,324 (58%)

Puts: 3,160 (42%)

Current vs Prior 7-Day Avg +38.34%

Calls: +44.90%

Puts: +29.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $16.99M

Calls: $12.08M (71%)

Puts: $4.91M (29%)

Prior (10/12) $10.73M

Calls: $7.98M (74%)

Puts: $2.75M (26%)

Current vs Prior +58.37%

Calls: +51.37%

Puts: +78.70%

Prior 7-Day Total $64.16M

Calls: $41.97M (65%)

Puts: $22.20M (35%)

Prior 7-Day Average $9.17M

Calls: $6.00M (65%)

Puts: $3.17M (35%)

Current vs Prior 7-Day Avg +85.31%

Calls: +101.42%

Puts: +54.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.65

Prior (10/12) 0.43

Current vs Prior +53.33%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -21.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 62,607

Calls: 37,642 (60%)

Puts: 24,965 (40%)

Prior (10/12) 55,442

Calls: 31,940 (58%)

Puts: 23,502 (42%)

Current vs Prior +12.92%

Prior 7-Day Total 378,394

Calls: 206,493 (55%)

Puts: 171,901 (45%)

Prior 7-Day Average 54,056

Calls: 29,499 (55%)

Puts: 24,557 (45%)

Current vs Prior 7-Day Avg +15.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.17% | 3.13%2.17% | 6.86%

Prior 2.00% | 3.33%2.00% | 6.87%

Current vs Prior +8.32% | -5.83%+8.32% | -0.16%

Prior 7-Day Avg 1.87% | 3.13%3.07% | 7.26%

Current vs 7-Day Avg +15.66% | +0.11%-29.45% | -5.45%

Prior 7-Day Eod 2.00% | 3.33%2.00% | 6.87%

Current vs 7-Day Eod +8.32% | -5.83%+8.32% | -0.16%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior +65.52% | +139.50%

Prior 7-Day Avg 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs 7-Day Avg +65.52% | +139.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($12.08M). Elevated premium activity with dollar volume up 58% vs prior. Dollar volume significantly above 7-day average (85% higher). Bullish P/C ratio of 0.65.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 24 of results (avg 7.9%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	111.50	116.70	$114.10	4.6%	1	0.93	--
$495.00	Oct 16	106.50	111.70	$109.10	4.8%	2	1.00	--
$505.00	Oct 16	96.20	101.60	$98.90	5.5%	3	1.00	--
$520.00	Oct 23	82.00	87.20	$84.60	6.1%	2	0.92	6
$600.00	Nov 20	22.00	23.40	$22.70	6.2%	71	0.55	839

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 20	12.90	14.00	$13.45	8.2%	15	0.41	--
$660.00	Nov 6	54.10	59.20	$56.65	9.0%	2	0.88	--
$600.00	Nov 20	14.70	16.20	$15.45	9.7%	322	0.45	112
$665.00	Nov 6	58.00	64.00	$61.00	9.8%	2	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. 67 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	106.50	111.70	$109.10	4.8%	2	1.00	--
$505.00	Oct 16	96.20	101.60	$98.90	5.5%	3	1.00	--
$530.00	Oct 16	71.20	78.50	$74.85	9.8%	2	1.00	--
$535.00	Oct 16	66.50	71.80	$69.15	7.7%	5	1.00	25
$550.00	Oct 16	51.30	57.80	$54.55	11.9%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Nov 6	54.10	59.20	$56.65	9.0%	2	0.88	--
$665.00	Nov 6	58.00	64.00	$61.00	9.8%	2	0.88	--
$630.00	Oct 23	23.50	29.00	$26.25	21.0%	2	0.87	--
$620.00	Oct 16	13.50	17.90	$15.70	28.0%	1	0.86	1
$640.00	Nov 6	36.70	42.00	$39.35	13.5%	8	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 7.4K, top 569)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	0.60	1.50	$1.05	85.7%	569	0.14	820
$610.00	Oct 16	2.55	3.30	$2.93	25.6%	288	0.33	903
$580.00	Nov 20	34.60	37.10	$35.85	7.0%	283	0.72	423
$605.00	Oct 16	3.90	5.50	$4.70	34.0%	279	0.47	438
$575.00	Oct 16	26.40	31.50	$28.95	17.6%	256	1.00	596

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	10.70	12.80	$11.75	17.9%	435	0.39	2
$595.00	Nov 13	11.30	13.40	$12.35	17.0%	435	0.40	--
$600.00	Nov 13	13.10	15.90	$14.50	19.3%	351	0.45	--
$600.00	Nov 20	14.70	16.20	$15.45	9.7%	322	0.45	112
$605.00	Nov 20	16.80	20.80	$18.80	21.3%	122	0.49	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 12.3%, max 15.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 16	Nov 27	25.0%	21.6%	15.8%	212	1.1K
$595.00	Oct 16	Nov 27	26.0%	23.0%	13.3%	129	475
$605.00	Oct 16	Nov 20	24.4%	23.4%	4.6%	292	670

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 16	Nov 27	25.0%	21.6%	15.8%	91	122
$595.00	Oct 16	Nov 27	26.0%	23.0%	13.3%	22	112
$590.00	Oct 16	Nov 20	25.2%	22.8%	10.9%	53	225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 50.02, avg 7.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$577.50	Oct 16	$1.10	$1.40	$1.10	100%	1.27	$576.10
$585.00	$587.50	Oct 16	$1.10	$1.40	$1.10	95%	1.27	$586.10
$620.00	$640.00	Nov 13	$4.35	$15.65	$4.35	37%	3.60	$624.35
$605.00	$610.00	Oct 23	$1.15	$3.85	$1.15	49%	3.35	$606.15
$582.50	$585.00	Oct 23	$1.40	$1.10	$1.40	85%	0.79	$583.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$495.00	Nov 27	$0.98	$49.02	$0.98	13%	50.02	$544.02
$640.00	$600.00	Nov 6	$25.45	$14.55	$25.45	79%	0.57	$614.55
$600.00	$595.00	Nov 27	$1.20	$3.80	$1.20	46%	3.17	$598.80
$620.00	$605.00	Nov 13	$7.80	$7.20	$7.80	63%	0.92	$612.20
$595.00	$590.00	Nov 13	$1.30	$3.70	$1.30	40%	2.85	$593.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 1.86, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$625.00	Oct 30	$3.40	$3.40	$1.60	64%	2.12	$623.40
$650.00	$690.00	Nov 13	$3.50	$3.50	$36.50	83%	0.10	$653.50
$605.00	$645.00	Nov 6	$13.32	$13.32	$26.68	49%	0.50	$618.32
$605.00	$610.00	Nov 13	$3.60	$3.60	$1.40	50%	2.57	$608.60
$665.00	$670.00	Nov 20	$1.62	$1.62	$3.38	86%	0.48	$666.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$580.00	Nov 6	$3.25	$3.25	$1.75	68%	1.86	$581.75
$575.00	$570.00	Oct 30	$2.18	$2.18	$2.82	78%	0.77	$572.82
$562.50	$560.00	Oct 16	$1.45	$1.45	$1.05	88%	1.38	$561.05
$540.00	$535.00	Oct 23	$1.40	$1.40	$3.60	91%	0.39	$538.60
$570.00	$530.00	Nov 13	$4.07	$4.07	$35.93	79%	0.11	$565.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.40, cheapest $2.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.60	25.0%	19.8%
$605.00	Oct 16	Oct 23	$3.05	24.4%	20.9%
$610.00	Oct 16	Oct 23	$3.67	25.3%	23.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.35	25.0%	19.8%
$605.00	Oct 16	Oct 23	$2.50	24.4%	20.9%
$610.00	Oct 16	Nov 20	$12.25	25.3%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.73% of stock, avg 5.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$605.00	Oct 16	$4.70	$5.75	$10.45	$594.55	$615.45	1.73%
$610.00	Oct 16	$2.93	$8.60	$11.53	$598.47	$621.53	1.91%
$600.00	Oct 16	$8.10	$3.70	$11.80	$588.20	$611.80	1.95%
$602.50	Oct 16	$7.35	$4.65	$12.00	$590.50	$614.50	1.98%
$597.50	Oct 16	$9.90	$2.85	$12.75	$584.75	$610.25	2.11%
$595.00	Oct 16	$11.25	$2.25	$13.50	$581.50	$608.50	2.23%
$592.50	Oct 16	$12.95	$1.58	$14.53	$577.97	$607.03	2.40%
$605.00	Oct 23	$7.75	$8.25	$16.00	$589.00	$621.00	2.65%
$620.00	Oct 16	$1.05	$15.70	$16.75	$603.25	$636.75	2.77%
$600.00	Oct 23	$10.70	$6.05	$16.75	$583.25	$616.75	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.52% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$615.00	$592.50	Oct 16	$1.55	$1.58	$3.13	$589.37	$618.13
$612.50	$592.50	Oct 16	$2.08	$1.58	$3.66	$588.84	$616.16
$615.00	$595.00	Oct 16	$1.55	$2.25	$3.80	$591.20	$618.80
$625.00	$582.50	Oct 23	$2.15	$2.00	$4.15	$578.35	$629.15
$612.50	$595.00	Oct 16	$2.08	$2.25	$4.33	$590.67	$616.83
$625.00	$585.00	Oct 23	$2.15	$2.20	$4.35	$580.65	$629.35
$615.00	$597.50	Oct 16	$1.55	$2.85	$4.40	$593.10	$619.40
$610.00	$592.50	Oct 16	$2.93	$1.58	$4.51	$587.99	$614.51
$612.50	$597.50	Oct 16	$2.08	$2.85	$4.93	$592.57	$617.43
$620.00	$582.50	Oct 23	$3.05	$2.00	$5.05	$577.45	$625.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 4.21, avg credit $1.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
560/562	620/622	Oct 16	$2.02	$0.48	74%	4.21	$560.48	$622.02
560/562	615/618	Oct 16	$2.07	$0.43	68%	4.81	$560.43	$617.07
560/562	610/612	Oct 16	$2.30	$0.20	55%	11.50	$560.20	$612.30
560/562	612/615	Oct 16	$1.98	$0.52	62%	3.81	$560.52	$614.48
570/575	640/645	Nov 27	$3.62	$1.38	47%	2.62	$571.38	$643.62
535/540	625/630	Oct 23	$2.20	$2.80	73%	0.79	$537.80	$627.20
525/530	640/645	Nov 13	$2.35	$2.65	70%	0.89	$527.65	$642.35
560/562	625/630	Oct 16	$1.65	$3.35	82%	0.49	$560.85	$626.65
535/540	620/625	Oct 23	$2.30	$2.70	67%	0.85	$537.70	$622.30
535/540	615/620	Oct 23	$2.65	$2.35	60%	1.13	$537.35	$617.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 9.34, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$615.00	$630.00	Nov 27	$1.45	$13.55	22%	9.34
$595.00	$600.00	$605.00	Oct 23	$0.25	$4.75	19%	19.00
$620.00	$625.00	$630.00	Oct 23	$0.10	$4.90	12%	49.00
$600.00	$605.00	$610.00	Nov 20	$0.15	$4.85	8%	32.33
$575.00	$580.00	$585.00	Nov 20	$0.15	$4.85	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$595.00	$600.00	Oct 23	$0.30	$4.70	17%	15.67
$580.00	$585.00	$590.00	Nov 20	$0.10	$4.90	8%	49.00
$597.50	$600.00	$602.50	Oct 16	$0.10	$2.40	14%	24.00
$600.00	$602.50	$605.00	Oct 16	$0.15	$2.35	15%	15.67
$585.00	$590.00	$595.00	Oct 23	$0.35	$4.65	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-21.60, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$552.50	1:2	Oct 23	-$21.60	$10.90
$620.00	$640.00	1:2	Nov 13	-$2.35	$17.65
$585.00	$595.00	1:2	Oct 23	-$5.45	$4.55
$580.00	$595.00	1:2	Oct 30	-$9.35	$5.65
$635.00	$650.00	1:2	Oct 16	-$0.15	$14.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$610.00	1:2	Oct 16	-$1.50	$8.50
$595.00	$575.00	1:2	Nov 27	-$2.95	$17.05
$590.00	$575.00	1:2	Nov 13	-$1.45	$13.55
$545.00	$495.00	1:2	Nov 27	-$1.67	$48.33
$570.00	$550.00	1:2	Nov 6	-$0.55	$19.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.17%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Nov 20	$19.20	0.50	0.0%	3.17%	3.21%	13	232
$610.00	Nov 20	$16.60	0.47	0.9%	2.74%	3.60%	62	294
$615.00	Nov 20	$14.40	0.43	1.7%	2.38%	4.07%	44	260
$620.00	Nov 20	$12.60	0.39	2.5%	2.08%	4.60%	18	574
$625.00	Nov 20	$10.80	0.35	3.3%	1.79%	5.13%	9	397
$615.00	Nov 27	$12.50	0.43	1.7%	2.07%	3.75%	1	--
$630.00	Nov 20	$8.90	0.31	4.2%	1.47%	5.64%	60	239
$605.00	Nov 13	$15.60	0.50	0.0%	2.58%	2.61%	1	--
$630.00	Nov 27	$7.60	0.32	4.2%	1.26%	5.42%	3	1
$605.00	Nov 6	$15.50	0.51	0.0%	2.56%	2.60%	4	--

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 6,266

Total Puts 4,088

Put/Call Ratio 0.65

Net Difference 2,178

Prior's Put/Call Breakdown

Total Calls 6,630

Total Puts 2,821

Put/Call Ratio 0.43

Net Difference 3,809

Prior 7-Day Put/Call Summary

Total Calls 30,270

Total Puts 22,122

Average Put/Call Ratio 0.83

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