MA - Options Database

MASTERCARD INC Class A

$603.24 -0.26%

$602.88 (-0.06%)🌙

as of 10/14 06:33 PM

(10/13 18:31) ◀

Wednesday, October 14, 2026 (6:33pm)

▶ (10/16 23:06)

◀ 10/14 18:33 ▶

Option Volume

Detail

ℹ

Current (10/14) 6,662

Calls: 3,305 (50%)

Puts: 3,357 (50%)

Prior (10/13) 10,354

Calls: 6,266 (61%)

Puts: 4,088 (39%)

Current vs Prior -35.66%

Calls: -47.26% (Calls)

Puts: -17.88% (Puts)

Prior 7-Day Total 58,091

Calls: 34,012 (59%)

Puts: 24,079 (41%)

Prior 7-Day Average 8,298

Calls: 4,858 (59%)

Puts: 3,439 (41%)

Current vs Prior 7-Day Avg -19.72%

Calls: -31.98%

Puts: -2.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $11.14M

Calls: $6.80M (61%)

Puts: $4.34M (39%)

Prior (10/13) $16.99M

Calls: $12.08M (71%)

Puts: $4.91M (29%)

Current vs Prior -34.41%

Calls: -43.69%

Puts: -11.59%

Prior 7-Day Total $70.16M

Calls: $45.88M (65%)

Puts: $24.28M (35%)

Prior 7-Day Average $10.02M

Calls: $6.55M (65%)

Puts: $3.47M (35%)

Current vs Prior 7-Day Avg +11.16%

Calls: +3.74%

Puts: +25.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.02

Prior (10/13) 0.65

Current vs Prior +55.69%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +26.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 56,099

Calls: 29,827 (53%)

Puts: 26,272 (47%)

Prior (10/13) 62,607

Calls: 37,642 (60%)

Puts: 24,965 (40%)

Current vs Prior -10.40%

Prior 7-Day Total 390,198

Calls: 216,892 (56%)

Puts: 173,306 (44%)

Prior 7-Day Average 55,742

Calls: 30,984 (56%)

Puts: 24,758 (44%)

Current vs Prior 7-Day Avg +0.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.76% | 3.05%1.76% | 6.73%

Prior 2.17% | 3.13%2.17% | 6.86%

Current vs Prior -18.87% | -2.65%-18.87% | -1.92%

Prior 7-Day Avg 2.01% | 3.22%2.89% | 7.21%

Current vs 7-Day Avg -12.53% | -5.13%-39.14% | -6.61%

Prior 7-Day Eod 2.17% | 3.13%2.17% | 6.86%

Current vs 7-Day Eod -18.87% | -2.65%-18.87% | -1.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Prior 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.37% | 14.85%

Calls: 29.05% | 16.07%

Puts: 37.68% | 13.63%

Current vs 7-Day Avg +51.35% | +99.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.80M). Slightly bearish P/C ratio of 1.02. P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 13 of results (avg 8.7%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	81.00	85.90	$83.45	5.9%	1	0.92	6
$530.00	Nov 13	73.70	79.00	$76.35	6.9%	2	0.91	2
$545.00	Nov 13	59.60	65.20	$62.40	9.0%	4	0.89	5
$555.00	Oct 23	46.80	51.20	$49.00	9.0%	1	0.92	--
$560.00	Nov 20	47.70	52.50	$50.10	9.6%	300	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Nov 20	18.30	19.70	$19.00	7.4%	60	0.50	63
$615.00	Nov 20	23.20	25.20	$24.20	8.3%	10	0.58	11
$585.00	Nov 20	10.40	11.30	$10.85	8.3%	9	0.34	169
$600.00	Nov 13	15.00	16.40	$15.70	8.9%	3	0.46	135
$605.00	Nov 13	17.30	19.10	$18.20	9.9%	3	0.50	57

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. 74 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	59.40	66.40	$62.90	11.1%	9	1.00	56
$550.00	Oct 16	49.20	55.10	$52.15	11.3%	4	1.00	156
$555.00	Oct 16	45.20	50.00	$47.60	10.1%	3	1.00	--
$560.00	Oct 16	40.40	46.10	$43.25	13.2%	2	1.00	--
$565.00	Oct 16	35.60	41.10	$38.35	14.3%	12	1.00	498

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	15.20	19.80	$17.50	26.3%	1	0.92	2
$630.00	Oct 23	26.90	29.90	$28.40	10.6%	2	0.90	2
$610.00	Oct 16	7.00	10.40	$8.70	39.1%	2	0.72	24
$625.00	Nov 6	27.20	32.30	$29.75	17.1%	63	0.68	--
$607.50	Oct 16	5.10	9.20	$7.15	57.3%	10	0.64	--

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 4.1K, top 300)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	47.70	52.50	$50.10	9.6%	300	0.83	--
$615.00	Nov 20	13.30	15.40	$14.35	14.6%	164	0.42	243
$605.00	Nov 20	17.90	19.90	$18.90	10.6%	143	0.50	233
$600.00	Oct 16	5.30	7.20	$6.25	30.4%	123	0.59	1.1K
$610.00	Oct 16	2.00	2.25	$2.13	11.7%	77	0.28	783

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	6.30	7.30	$6.80	14.7%	196	0.23	187
$595.00	Oct 16	1.60	2.30	$1.95	35.9%	131	0.27	124
$565.00	Nov 20	5.30	6.10	$5.70	14.0%	125	0.20	502
$580.00	Oct 16	0.15	0.45	$0.30	100.0%	121	0.05	162
$575.00	Nov 20	7.50	8.70	$8.10	14.8%	104	0.27	262

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 14.8%, max 27.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$635.00	Oct 30	Nov 20	31.0%	24.4%	27.1%	6	509
$640.00	Nov 6	Nov 20	30.7%	24.6%	24.9%	51	306
$600.00	Oct 16	Nov 20	27.2%	23.3%	17.0%	132	2.0K
$595.00	Oct 16	Nov 27	27.2%	23.6%	15.1%	48	536
$610.00	Oct 16	Nov 20	29.0%	25.7%	13.1%	152	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 16	Nov 20	29.1%	23.8%	22.2%	109	247
$597.50	Oct 16	Oct 23	26.5%	21.8%	22.0%	52	122
$600.00	Oct 16	Nov 27	27.2%	23.0%	18.4%	59	176
$595.00	Oct 16	Nov 27	27.2%	23.6%	15.1%	132	124
$610.00	Oct 16	Nov 27	29.0%	26.0%	11.7%	3	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 33.38, avg 8.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$610.00	Oct 30	$0.70	$4.30	$0.70	48%	6.14	$605.70
$620.00	$625.00	Oct 30	$0.35	$4.65	$0.35	33%	13.29	$620.35
$605.00	$607.50	Oct 16	$0.10	$2.40	$0.10	41%	24.00	$605.10
$600.00	$605.00	Nov 6	$1.85	$3.15	$1.85	54%	1.70	$601.85
$590.00	$595.00	Oct 30	$2.45	$2.55	$2.45	64%	1.04	$592.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$495.00	Nov 27	$1.60	$53.40	$1.60	14%	33.38	$548.40
$590.00	$585.00	Nov 13	$0.25	$4.75	$0.25	37%	19.00	$589.75
$595.00	$590.00	Oct 30	$0.75	$4.25	$0.75	41%	5.67	$594.25
$620.00	$605.00	Nov 6	$7.60	$7.40	$7.60	63%	0.97	$612.40
$605.00	$602.50	Oct 16	$0.55	$1.95	$0.55	59%	3.55	$604.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.21, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$665.00	Nov 6	$4.42	$4.42	$20.58	77%	0.21	$644.42
$625.00	$630.00	Oct 30	$2.78	$2.78	$2.22	70%	1.25	$627.78
$635.00	$680.00	Oct 30	$3.80	$3.80	$41.20	79%	0.09	$638.80
$615.00	$620.00	Oct 30	$2.45	$2.45	$2.55	62%	0.96	$617.45
$627.50	$630.00	Oct 16	$0.67	$0.67	$1.83	91%	0.37	$628.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$570.00	Nov 13	$5.45	$5.45	$9.55	66%	0.57	$579.55
$595.00	$580.00	Nov 6	$6.30	$6.30	$8.70	58%	0.72	$588.70
$585.00	$550.00	Nov 27	$7.45	$7.45	$27.55	66%	0.27	$577.55
$595.00	$585.00	Nov 27	$4.40	$4.40	$5.60	58%	0.79	$590.60
$590.00	$577.50	Oct 30	$4.22	$4.22	$8.28	63%	0.51	$585.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.67, cheapest $3.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$4.15	27.2%	23.0%
$605.00	Oct 16	Oct 23	$4.17	26.4%	23.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$602.50	Oct 16	Oct 23	$3.10	29.0%	22.1%
$597.50	Oct 16	Oct 23	$3.17	26.5%	21.8%
$600.00	Oct 16	Oct 23	$3.65	27.2%	23.0%
$605.00	Oct 16	Oct 23	$3.75	26.4%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.50% of stock, avg 5.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$605.00	Oct 16	$3.38	$5.65	$9.03	$595.97	$614.03	1.50%
$600.00	Oct 16	$6.25	$3.70	$9.95	$590.05	$609.95	1.65%
$602.50	Oct 16	$4.95	$5.10	$10.05	$592.45	$612.55	1.67%
$607.50	Oct 16	$3.28	$7.15	$10.43	$597.07	$617.93	1.73%
$597.50	Oct 16	$8.05	$2.63	$10.68	$586.82	$608.18	1.77%
$610.00	Oct 16	$2.13	$8.70	$10.83	$599.17	$620.83	1.80%
$595.00	Oct 16	$9.70	$1.95	$11.65	$583.35	$606.65	1.93%
$592.50	Oct 16	$11.55	$1.40	$12.95	$579.55	$605.45	2.15%
$590.00	Oct 16	$13.25	$1.10	$14.35	$575.65	$604.35	2.38%
$587.50	Oct 16	$15.80	$1.13	$16.93	$570.57	$604.43	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.35% of stock, avg 2.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$615.00	$590.00	Oct 16	$1.00	$1.10	$2.10	$587.90	$617.10
$615.00	$592.50	Oct 16	$1.00	$1.40	$2.40	$590.10	$617.40
$612.50	$590.00	Oct 16	$1.35	$1.10	$2.45	$587.55	$614.95
$612.50	$592.50	Oct 16	$1.35	$1.40	$2.75	$589.75	$615.25
$615.00	$595.00	Oct 16	$1.00	$1.95	$2.95	$592.05	$617.95
$612.50	$595.00	Oct 16	$1.35	$1.95	$3.30	$591.70	$615.80
$610.00	$590.00	Oct 16	$2.13	$1.10	$3.23	$586.77	$613.23
$610.00	$592.50	Oct 16	$2.13	$1.40	$3.53	$588.97	$613.53
$610.00	$595.00	Oct 16	$2.13	$1.95	$4.08	$590.92	$614.08
$615.00	$597.50	Oct 16	$1.00	$2.63	$3.63	$593.87	$618.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 2.47, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
555/560	625/630	Oct 30	$3.56	$1.44	57%	2.47	$556.44	$628.56
585/588	628/630	Oct 16	$1.32	$1.18	76%	1.12	$586.18	$628.82
570/572	628/630	Oct 16	$0.77	$1.73	87%	0.45	$571.73	$628.27
585/588	610/612	Oct 16	$1.43	$1.07	58%	1.34	$586.07	$611.43
592/595	628/630	Oct 16	$1.22	$1.28	64%	0.95	$593.78	$628.72
585/588	615/618	Oct 16	$1.05	$1.45	70%	0.72	$586.45	$616.05
595/598	628/630	Oct 16	$1.35	$1.15	57%	1.17	$596.15	$628.85
585/588	622/625	Oct 16	$0.78	$1.72	79%	0.45	$586.72	$623.28
590/592	628/630	Oct 16	$0.97	$1.53	70%	0.63	$591.53	$628.47
582/585	618/620	Oct 23	$1.37	$1.13	53%	1.21	$583.63	$618.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 44.45, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$640.00	$650.00	Nov 13	$0.22	$9.78	13%	44.45
$610.00	$615.00	$620.00	Oct 30	$0.10	$4.90	11%	49.00
$620.00	$625.00	$630.00	Oct 23	$0.12	$4.88	12%	40.67
$592.50	$595.00	$597.50	Oct 16	$0.20	$2.30	15%	11.50
$640.00	$645.00	$650.00	Nov 20	$0.20	$4.80	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$605.00	$610.00	Nov 20	$0.15	$4.85	8%	32.33
$580.00	$585.00	$590.00	Nov 20	$0.15	$4.85	8%	32.33
$592.50	$595.00	$597.50	Oct 16	$0.13	$2.37	13%	18.23
$575.00	$580.00	$585.00	Nov 20	$0.15	$4.85	7%	32.33
$550.00	$555.00	$560.00	Nov 20	$0.10	$4.90	4%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-0.35, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$595.00	1:2	Nov 6	-$0.35	$29.65
$545.00	$575.00	1:2	Nov 13	-$11.90	$18.10
$520.00	$552.50	1:2	Oct 23	-$20.55	$11.95
$620.00	$640.00	1:2	Nov 6	-$0.75	$19.25
$615.00	$630.00	1:2	Nov 13	-$2.40	$12.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$595.00	$580.00	1:2	Nov 6	-$1.25	$13.75
$550.00	$495.00	1:2	Nov 27	-$1.00	$54.00
$585.00	$570.00	1:2	Nov 13	-$0.70	$14.30
$590.00	$577.50	1:2	Oct 30	-$1.81	$10.69
$555.00	$540.00	1:2	Oct 30	-$0.34	$14.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.97%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Nov 20	$17.90	0.50	0.3%	2.97%	3.26%	143	233
$610.00	Nov 20	$15.30	0.46	1.1%	2.54%	3.66%	75	333
$615.00	Nov 20	$13.30	0.42	1.9%	2.20%	4.15%	164	243
$620.00	Nov 20	$11.50	0.38	2.8%	1.91%	4.68%	5	580
$610.00	Nov 13	$14.30	0.46	1.1%	2.37%	3.49%	30	14
$615.00	Nov 13	$12.10	0.41	1.9%	2.01%	3.96%	1	10
$625.00	Nov 20	$9.50	0.34	3.6%	1.57%	5.18%	28	--
$605.00	Nov 13	$15.80	0.50	0.3%	2.62%	2.91%	2	--
$630.00	Nov 20	$7.90	0.30	4.4%	1.31%	5.75%	5	250
$605.00	Nov 6	$14.60	0.49	0.3%	2.42%	2.71%	1	8

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 3,305

Total Puts 3,357

Put/Call Ratio 1.02

Net Difference -52

Prior's Put/Call Breakdown

Total Calls 6,266

Total Puts 4,088

Put/Call Ratio 0.65

Net Difference 2,178

Prior 7-Day Put/Call Summary

Total Calls 34,012

Total Puts 24,079

Average Put/Call Ratio 0.80

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