MA - Options Database

MASTERCARD INC Class A

$599.68 +0.77%

(10/12 18:32) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 11:00)

◀ 10/13 10:00 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 1,753

Calls: 847 (48%)

Puts: 906 (52%)

Prior (07/30) 1,582

Calls: 798 (50%)

Puts: 784 (50%)

Current vs Prior +10.81%

Calls: +6.14% (Calls)

Puts: +15.56% (Puts)

Prior 7-Day Total 97,595

Calls: 60,655 (62%)

Puts: 36,940 (38%)

Prior 7-Day Average 13,942

Calls: 8,665 (62%)

Puts: 5,277 (38%)

Current vs Prior 7-Day Avg -87.43%

Calls: -90.23%

Puts: -82.83%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $3.05M

Calls: $1.67M (55%)

Puts: $1.38M (45%)

Prior (07/30) $2.78M

Calls: $2.46M (89%)

Puts: $317.1K (11%)

Current vs Prior +9.74%

Calls: -32.09%

Puts: +334.14%

Prior 7-Day Total $139.38M

Calls: $108.51M (78%)

Puts: $30.86M (22%)

Prior 7-Day Average $19.91M

Calls: $15.50M (78%)

Puts: $4.41M (22%)

Current vs Prior 7-Day Avg -84.70%

Calls: -89.23%

Puts: -68.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 1.07

Prior (07/30) 0.98

Current vs Prior +8.88%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +59.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:00am) 142,444

Calls: 71,009 (50%)

Puts: 71,435 (50%)

Prior (07/30) 136,246

Calls: 70,364 (52%)

Puts: 65,882 (48%)

Current vs Prior +4.55%

Prior 7-Day Total 932,196

Calls: 476,004 (51%)

Puts: 456,192 (49%)

Prior 7-Day Average 133,170

Calls: 68,000 (51%)

Puts: 65,170 (49%)

Current vs Prior 7-Day Avg +6.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.10% | 3.49%2.10% | 6.68%

Prior 1.65% | 3.28%5.25% | 7.52%

Current vs Prior +27.02% | +6.18%-59.96% | -11.15%

Prior 7-Day Avg 2.50% | 3.61%4.95% | 7.39%

Current vs 7-Day Avg -16.03% | -3.50%-57.53% | -9.63%

Prior 7-Day Eod 1.65% | 3.28%2.00% | 6.87%

Current vs 7-Day Eod +27.02% | +6.18%+5.07% | -2.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.57% | 30.57%

Calls: 31.43% | 24.79%

Puts: 35.71% | 36.36%

Prior 52.24% | 20.16%

Calls: 58.33% | 23.04%

Puts: 46.15% | 17.28%

Current vs Prior -35.74% | +51.64%

Prior 7-Day Avg 32.26% | 27.41%

Calls: 32.38% | 30.45%

Puts: 32.14% | 24.36%

Current vs 7-Day Avg +4.08% | +11.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	NEUTRAL	MIXED

📈 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 33 of results (avg 6.3%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	120.60	124.10	$122.35	2.9%	--	0.98	19
$485.00	Nov 20	115.70	119.20	$117.45	3.0%	--	0.98	48
$490.00	Nov 20	110.80	114.30	$112.55	3.1%	--	0.98	59
$500.00	Nov 20	101.10	104.50	$102.80	3.3%	--	0.97	26
$495.00	Nov 20	105.60	109.40	$107.50	3.5%	--	0.98	39

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Nov 20	28.00	29.90	$28.95	6.6%	--	0.65	48
$615.00	Nov 20	24.60	26.80	$25.70	8.6%	--	0.61	11
$605.00	Nov 20	19.10	20.90	$20.00	9.0%	116	0.53	15
$600.00	Nov 20	16.60	18.30	$17.45	9.7%	218	0.49	112

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. 86 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	67.90	74.20	$71.05	8.9%	--	1.00	162
$510.00	Oct 16	87.80	94.10	$90.95	6.9%	--	1.00	13
$550.00	Oct 16	48.20	54.50	$51.35	12.3%	--	0.99	156
$480.00	Nov 20	120.60	124.10	$122.35	2.9%	--	0.98	19
$485.00	Nov 20	115.70	119.20	$117.45	3.0%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 16	11.00	14.80	$12.90	29.5%	--	0.78	22
$620.00	Nov 20	28.00	29.90	$28.95	6.6%	--	0.65	48
$615.00	Nov 20	24.60	26.80	$25.70	8.6%	--	0.61	11
$605.00	Nov 20	19.10	20.90	$20.00	9.0%	116	0.53	15
$605.00	Nov 13	17.70	21.10	$19.40	17.5%	116	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 1.2K, top 218)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	0.25	0.50	$0.38	65.8%	89	0.07	820
$600.00	Oct 16	4.90	6.30	$5.60	25.0%	49	0.50	1.1K
$610.00	Oct 16	1.40	2.10	$1.75	40.0%	38	0.23	903
$600.00	Oct 23	8.00	11.00	$9.50	31.6%	37	0.51	156
$602.50	Oct 16	3.20	5.90	$4.55	59.3%	30	0.43	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 13	15.90	17.60	$16.75	10.1%	218	0.48	--
$600.00	Nov 20	16.60	18.30	$17.45	9.7%	218	0.49	112
$605.00	Nov 13	17.70	21.10	$19.40	17.5%	116	0.52	--
$605.00	Nov 20	19.10	20.90	$20.00	9.0%	116	0.53	15
$600.00	Oct 16	4.60	6.60	$5.60	35.7%	50	0.50	122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.4%, max 14.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Oct 16	Nov 20	26.3%	22.9%	14.7%	12	676
$600.00	Oct 16	Nov 20	25.5%	22.3%	14.3%	57	1.9K
$585.00	Oct 16	Nov 20	26.6%	23.3%	14.2%	--	678
$590.00	Oct 16	Nov 20	25.6%	23.0%	11.3%	23	900

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Oct 16	Nov 20	26.7%	23.3%	14.7%	8	242
$595.00	Oct 16	Nov 20	26.3%	22.9%	14.7%	--	145
$600.00	Oct 16	Nov 20	25.2%	22.3%	13.2%	268	234
$590.00	Oct 16	Nov 20	25.6%	23.0%	11.3%	7	225
$605.00	Nov 13	Nov 20	26.4%	25.5%	3.3%	232	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 26.78, avg 9.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$670.00	Oct 30	$1.08	$28.92	$1.08	17%	26.78	$641.08
$675.00	$700.00	Oct 30	$0.15	$24.85	$0.15	10%	165.67	$675.15
$555.00	$560.00	Nov 20	$2.80	$2.20	$2.80	84%	0.79	$557.80
$615.00	$620.00	Nov 13	$0.85	$4.15	$0.85	39%	4.88	$615.85
$582.50	$585.00	Oct 16	$1.35	$1.15	$1.35	87%	0.85	$583.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$535.00	Nov 13	$1.25	$23.75	$1.25	18%	19.00	$558.75
$600.00	$590.00	Oct 23	$3.20	$6.80	$3.20	50%	2.12	$596.80
$560.00	$550.00	Nov 6	$0.87	$9.13	$0.87	17%	10.49	$559.13
$550.00	$535.00	Nov 6	$0.98	$14.02	$0.98	13%	14.31	$549.02
$535.00	$525.00	Nov 13	$0.52	$9.48	$0.52	11%	18.23	$534.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.72, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Oct 16	$1.47	$1.47	$3.53	87%	0.42	$641.47
$665.00	$670.00	Oct 16	$1.32	$1.32	$3.68	90%	0.36	$666.32
$615.00	$620.00	Oct 23	$2.05	$2.05	$2.95	71%	0.69	$617.05
$600.00	$610.00	Nov 13	$5.55	$5.55	$4.45	48%	1.25	$605.55
$630.00	$640.00	Oct 30	$2.42	$2.42	$7.58	75%	0.32	$632.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$510.00	Oct 16	$2.10	$2.10	$2.90	93%	0.72	$512.90
$490.00	$485.00	Oct 16	$2.05	$2.05	$2.95	94%	0.69	$487.95
$552.50	$550.00	Oct 16	$2.10	$2.10	$0.40	89%	5.25	$550.40
$560.00	$555.00	Oct 30	$2.20	$2.20	$2.80	83%	0.79	$557.80
$570.00	$565.00	Oct 30	$2.00	$2.00	$3.00	77%	0.67	$568.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.45, cheapest $3.90)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.90	25.5%	21.8%
$595.00	Oct 16	Oct 23	$3.60	26.3%	23.0%
$605.00	Oct 16	Oct 23	$3.82	24.4%	23.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.20	25.2%	21.8%
$595.00	Oct 16	Nov 20	$11.57	26.3%	22.9%
$605.00	Nov 13	Nov 20	$0.60	26.4%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.87% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$600.00	Oct 16	$5.60	$5.60	$11.20	$588.80	$611.20	1.87%
$597.50	Oct 16	$7.00	$4.50	$11.50	$586.00	$609.00	1.92%
$595.00	Oct 16	$8.50	$3.88	$12.38	$582.62	$607.38	2.06%
$592.50	Oct 16	$10.75	$2.70	$13.45	$579.05	$605.95	2.24%
$590.00	Oct 16	$11.95	$2.15	$14.10	$575.90	$604.10	2.35%
$610.00	Oct 16	$1.75	$12.90	$14.65	$595.35	$624.65	2.44%
$587.50	Oct 16	$14.40	$1.83	$16.23	$571.27	$603.73	2.71%
$600.00	Oct 23	$9.50	$8.80	$18.30	$581.70	$618.30	3.05%
$585.00	Oct 16	$17.15	$1.27	$18.42	$566.58	$603.42	3.07%
$582.50	Oct 16	$18.50	$1.08	$19.58	$562.92	$602.08	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.60% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$610.00	$587.50	Oct 16	$1.75	$1.83	$3.58	$583.92	$613.58
$610.00	$590.00	Oct 16	$1.75	$2.15	$3.90	$586.10	$613.90
$610.00	$592.50	Oct 16	$1.75	$2.70	$4.45	$588.05	$614.45
$607.50	$587.50	Oct 16	$2.90	$1.83	$4.73	$582.77	$612.23
$607.50	$590.00	Oct 16	$2.90	$2.15	$5.05	$584.95	$612.55
$620.00	$582.50	Oct 23	$2.40	$2.93	$5.33	$577.17	$625.33
$625.00	$582.50	Oct 23	$2.43	$2.93	$5.36	$577.14	$630.36
$607.50	$592.50	Oct 16	$2.90	$2.70	$5.60	$586.90	$613.10
$605.00	$587.50	Oct 16	$3.28	$1.83	$5.11	$582.39	$610.11
$605.00	$590.00	Oct 16	$3.28	$2.15	$5.43	$584.57	$610.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 2.07, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/490	665/670	Oct 16	$3.37	$1.63	84%	2.07	$486.63	$668.37
485/490	640/645	Oct 16	$3.52	$1.48	81%	2.38	$486.48	$643.52
510/515	665/670	Oct 16	$3.42	$1.58	83%	2.16	$511.58	$668.42
510/515	640/645	Oct 16	$3.57	$1.43	80%	2.50	$511.43	$643.57
550/552	665/670	Oct 16	$3.42	$1.58	79%	2.16	$549.08	$668.42
550/552	640/645	Oct 16	$3.57	$1.43	76%	2.50	$548.93	$643.57
485/490	618/620	Oct 16	$2.65	$2.35	81%	1.13	$487.35	$620.15
510/515	618/620	Oct 16	$2.70	$2.30	80%	1.17	$512.30	$620.20
485/490	625/630	Oct 16	$2.18	$2.82	90%	0.77	$487.82	$627.18
510/515	625/630	Oct 16	$2.23	$2.77	88%	0.81	$512.77	$627.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Oct 30	$0.05	$9.95	12%	199.00
$595.00	$600.00	$605.00	Oct 23	$0.20	$4.80	17%	24.00
$605.00	$615.00	$625.00	Nov 6	$0.80	$9.20	18%	11.50
$530.00	$535.00	$540.00	Oct 16	$0.05	$4.95	8%	99.00
$585.00	$590.00	$595.00	Nov 20	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$585.00	$590.00	Nov 20	$0.10	$4.90	8%	49.00
$565.00	$570.00	$575.00	Nov 13	$0.07	$4.93	7%	70.43
$540.00	$545.00	$550.00	Nov 20	$0.07	$4.93	4%	70.43
$530.00	$535.00	$540.00	Oct 16	$0.22	$4.78	8%	21.73
$545.00	$550.00	$555.00	Oct 23	$0.07	$4.93	2%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-5.20, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$550.00	1:2	Oct 30	-$5.20	$44.80
$640.00	$670.00	1:2	Oct 30	-$1.37	$28.63
$630.00	$640.00	1:2	Oct 30	-$1.11	$8.89
$615.00	$620.00	1:2	Oct 23	-$0.35	$4.65
$625.00	$630.00	1:2	Oct 16	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$580.00	1:2	Nov 13	-$1.45	$18.55
$600.00	$590.00	1:2	Oct 23	-$2.40	$7.60
$560.00	$535.00	1:2	Nov 13	-$2.15	$22.85
$575.00	$570.00	1:2	Oct 23	-$0.25	$4.75
$577.50	$575.00	1:2	Oct 16	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.73%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Nov 20	$16.40	0.47	0.9%	2.73%	3.62%	--	232
$600.00	Nov 20	$18.60	0.51	0.1%	3.10%	3.16%	8	839
$610.00	Nov 20	$14.10	0.43	1.7%	2.35%	4.07%	--	294
$615.00	Nov 20	$12.30	0.40	2.5%	2.05%	4.61%	--	260
$620.00	Nov 20	$10.40	0.36	3.4%	1.73%	5.12%	3	574
$600.00	Nov 13	$17.20	0.52	0.1%	2.87%	2.92%	--	13
$625.00	Nov 20	$8.80	0.32	4.2%	1.47%	5.69%	--	397
$630.00	Nov 20	$7.30	0.28	5.1%	1.22%	6.27%	--	239
$600.00	Nov 6	$15.50	0.52	0.1%	2.58%	2.64%	--	20
$610.00	Nov 13	$10.90	0.44	1.7%	1.82%	3.54%	--	14

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 847

Total Puts 906

Put/Call Ratio 1.07

Net Difference -59

Prior's Put/Call Breakdown

Total Calls 798

Total Puts 784

Put/Call Ratio 0.98

Net Difference 14

Prior 7-Day Put/Call Summary

Total Calls 60,655

Total Puts 36,940

Average Put/Call Ratio 0.67

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