MA - Options Database

MASTERCARD INC Class A

$600.90 +0.98%

(10/13 10:00) ◀

Tuesday, October 13, 2026 (11:00am)

▶ (10/13 12:00)

◀ 10/13 11:00 ▶

Option Volume

Detail

ℹ

Current (10/13 11:00am) 4,340

Calls: 1,680 (39%)

Puts: 2,660 (61%)

Prior (07/30) 5,326

Calls: 2,655 (50%)

Puts: 2,671 (50%)

Current vs Prior -18.51%

Calls: -36.72% (Calls)

Puts: -0.41% (Puts)

Prior 7-Day Total 74,805

Calls: 44,696 (60%)

Puts: 30,109 (40%)

Prior 7-Day Average 12,467

Calls: 6,385 (60%)

Puts: 4,301 (40%)

Current vs Prior 7-Day Avg -65.19%

Calls: -73.69%

Puts: -38.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 11:00am) $6.78M

Calls: $3.31M (49%)

Puts: $3.47M (51%)

Prior (07/30) $6.50M

Calls: $5.16M (79%)

Puts: $1.34M (21%)

Current vs Prior +4.28%

Calls: -35.83%

Puts: +158.67%

Prior 7-Day Total $91.92M

Calls: $66.42M (72%)

Puts: $25.49M (28%)

Prior 7-Day Average $15.32M

Calls: $9.49M (72%)

Puts: $3.64M (28%)

Current vs Prior 7-Day Avg -55.75%

Calls: -65.10%

Puts: -4.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 11:00am) 1.58

Prior (07/30) 1.01

Current vs Prior +57.38%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +95.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 11:00am) 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 808,854

Calls: 407,659 (50%)

Puts: 401,195 (50%)

Prior 7-Day Average 134,809

Calls: 67,943 (50%)

Puts: 66,865 (50%)

Current vs Prior 7-Day Avg +5.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.92% | 3.27%1.92% | 6.61%

Prior 1.97% | 2.98%4.28% | 6.95%

Current vs Prior -2.67% | +9.77%-55.05% | -4.99%

Prior 7-Day Avg 2.58% | 3.77%5.16% | 7.70%

Current vs 7-Day Avg -25.48% | -13.22%-62.71% | -14.21%

Prior 7-Day Eod 1.97% | 2.98%2.00% | 6.87%

Current vs 7-Day Eod -2.67% | +9.77%-3.88% | -3.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.46% | 13.57%

Calls: 17.54% | 10.87%

Puts: 15.38% | 16.27%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior -46.05% | +9.61%

Prior 7-Day Avg 31.91% | 24.40%

Calls: 30.65% | 26.74%

Puts: 33.17% | 22.06%

Current vs 7-Day Avg -48.41% | -44.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 57% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BEARISH	BEARISH
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 41 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Nov 20	14.90	15.50	$15.20	3.9%	14	0.44	294
$520.00	Nov 20	82.30	86.10	$84.20	4.5%	--	0.94	181
$495.00	Nov 20	105.70	111.60	$108.65	5.4%	--	0.98	39
$490.00	Nov 20	110.70	116.90	$113.80	5.4%	--	0.98	59
$505.00	Nov 20	96.00	101.90	$98.95	6.0%	--	0.97	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	16.40	17.00	$16.70	3.6%	310	0.48	112
$605.00	Nov 20	19.00	19.90	$19.45	4.6%	116	0.52	15
$595.00	Nov 20	14.40	15.10	$14.75	4.7%	12	0.43	33
$590.00	Nov 20	12.40	13.20	$12.80	6.2%	12	0.39	105
$620.00	Nov 20	27.10	29.20	$28.15	7.5%	--	0.64	48

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. 94 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	87.90	95.30	$91.60	8.1%	--	1.00	13
$530.00	Oct 16	68.40	75.40	$71.90	9.7%	--	1.00	162
$550.00	Oct 16	48.30	55.10	$51.70	13.2%	--	1.00	156
$485.00	Nov 20	114.50	122.30	$118.40	6.6%	--	0.98	48
$490.00	Nov 20	110.70	116.90	$113.80	5.4%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Nov 6	61.50	68.60	$65.05	10.9%	2	0.89	--
$660.00	Nov 6	57.10	63.40	$60.25	10.5%	2	0.88	--
$640.00	Nov 6	38.90	45.00	$41.95	14.5%	8	0.85	--
$610.00	Oct 16	9.70	13.40	$11.55	32.0%	--	0.76	22
$620.00	Nov 13	25.20	29.90	$27.55	17.1%	2	0.64	--

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 3.3K, top 435)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 20	3.40	4.10	$3.75	18.7%	154	0.16	182
$620.00	Oct 16	0.35	0.65	$0.50	60.0%	148	0.08	820
$610.00	Oct 16	1.50	2.15	$1.83	35.5%	74	0.24	903
$600.00	Oct 16	5.20	6.20	$5.70	17.5%	68	0.52	1.1K
$600.00	Oct 23	8.70	9.70	$9.20	10.9%	38	0.51	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	12.30	14.00	$13.15	12.9%	435	0.43	2
$595.00	Nov 13	12.90	15.60	$14.25	18.9%	435	0.43	--
$600.00	Nov 13	14.50	16.50	$15.50	12.9%	351	0.48	--
$600.00	Nov 20	16.40	17.00	$16.70	3.6%	310	0.48	112
$605.00	Nov 13	16.40	20.70	$18.55	23.2%	116	0.52	--

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 3.4%, max 7.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 16	Nov 20	23.3%	22.3%	4.4%	80	1.9K
$590.00	Oct 16	Nov 20	23.2%	23.0%	0.7%	30	900
$615.00	Oct 16	Nov 27	24.6%	24.4%	0.6%	36	730

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 16	Nov 27	23.3%	21.7%	7.4%	62	122
$620.00	Nov 13	Nov 20	26.2%	24.6%	6.6%	2	48
$590.00	Oct 16	Nov 20	23.2%	23.0%	0.7%	21	225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 0.50, avg 8.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$670.00	Oct 30	$1.03	$28.97	$1.03	17%	28.13	$641.03
$675.00	$700.00	Oct 30	$0.15	$24.85	$0.15	10%	165.67	$675.15
$620.00	$625.00	Oct 30	$0.10	$4.90	$0.10	29%	49.00	$620.10
$585.00	$590.00	Oct 23	$2.70	$2.30	$2.70	78%	0.85	$587.70
$570.00	$575.00	Nov 20	$2.85	$2.15	$2.85	76%	0.75	$572.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$600.00	Nov 6	$26.60	$13.40	$26.60	85%	0.50	$613.40
$560.00	$535.00	Nov 13	$1.15	$23.85	$1.15	17%	20.74	$558.85
$595.00	$590.00	Nov 13	$1.00	$4.00	$1.00	43%	4.00	$594.00
$600.00	$595.00	Nov 13	$1.25	$3.75	$1.25	48%	3.00	$598.75
$600.00	$595.00	Nov 27	$1.45	$3.55	$1.45	48%	2.45	$598.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.72, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$700.00	Oct 16	$1.82	$1.82	$8.18	92%	0.22	$691.82
$615.00	$620.00	Oct 30	$3.15	$3.15	$1.85	64%	1.70	$618.15
$645.00	$650.00	Oct 16	$1.20	$1.20	$3.80	91%	0.32	$646.20
$625.00	$630.00	Nov 6	$2.10	$2.10	$2.90	70%	0.72	$627.10
$625.00	$630.00	Oct 30	$1.70	$1.70	$3.30	73%	0.52	$626.70

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
$527.50	$525.00	Oct 23	$2.05	$2.05	$0.45	92%	4.56	$525.45
$520.00	$515.00	Oct 23	$2.05	$2.05	$2.95	93%	0.69	$517.95
$552.50	$550.00	Oct 16	$2.05	$2.05	$0.45	89%	4.56	$550.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.36, cheapest $2.90)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.50	23.3%	20.7%
$605.00	Oct 16	Oct 23	$3.35	24.1%	22.1%
$595.00	Oct 16	Oct 23	$4.15	22.0%	20.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.90	23.3%	20.7%
$620.00	Nov 13	Nov 20	$0.60	26.2%	24.6%
$595.00	Oct 16	Oct 23	$3.05	22.0%	20.5%
$605.00	Oct 23	Oct 30	$5.95	22.1%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.67% of stock, avg 5.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$597.50	Oct 16	$6.60	$3.43	$10.03	$587.47	$607.53	1.67%
$600.00	Oct 16	$5.70	$5.05	$10.75	$589.25	$610.75	1.79%
$595.00	Oct 16	$8.50	$2.70	$11.20	$583.80	$606.20	1.86%
$592.50	Oct 16	$10.20	$2.03	$12.23	$580.27	$604.73	2.04%
$610.00	Oct 16	$1.83	$11.55	$13.38	$596.62	$623.38	2.23%
$590.00	Oct 16	$12.30	$1.53	$13.83	$576.17	$603.83	2.30%
$587.50	Oct 16	$14.65	$1.20	$15.85	$571.65	$603.35	2.64%
$600.00	Oct 23	$9.20	$7.95	$17.15	$582.85	$617.15	2.85%
$605.00	Oct 23	$6.80	$10.45	$17.25	$587.75	$622.25	2.87%
$585.00	Oct 16	$17.30	$0.95	$18.25	$566.75	$603.25	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.48% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$612.50	$590.00	Oct 16	$1.35	$1.53	$2.88	$587.12	$615.38
$610.00	$590.00	Oct 16	$1.83	$1.53	$3.36	$586.64	$613.36
$612.50	$592.50	Oct 16	$1.35	$2.03	$3.38	$589.12	$615.88
$610.00	$592.50	Oct 16	$1.83	$2.03	$3.86	$588.64	$613.86
$620.00	$582.50	Oct 23	$2.10	$2.28	$4.38	$578.12	$624.38
$607.50	$590.00	Oct 16	$2.53	$1.53	$4.06	$585.94	$611.56
$635.00	$582.50	Oct 23	$1.98	$2.28	$4.26	$578.24	$639.26
$612.50	$595.00	Oct 16	$1.35	$2.70	$4.05	$590.95	$616.55
$607.50	$592.50	Oct 16	$2.53	$2.03	$4.56	$587.94	$612.06
$610.00	$595.00	Oct 16	$1.83	$2.70	$4.53	$590.47	$614.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 1.44, avg credit $1.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/490	640/645	Oct 16	$2.95	$2.05	81%	1.44	$487.05	$642.95
510/515	640/645	Oct 16	$3.00	$2.00	80%	1.50	$512.00	$643.00
515/520	610/615	Oct 23	$3.90	$1.10	59%	3.55	$516.10	$613.90
555/560	625/630	Oct 30	$4.02	$0.98	56%	4.10	$555.98	$629.02
525/528	610/615	Oct 23	$3.90	$1.10	58%	3.55	$523.60	$613.90
550/552	640/645	Oct 16	$2.95	$2.05	76%	1.44	$549.55	$642.95
550/552	622/625	Oct 16	$2.15	$0.35	83%	6.14	$550.35	$624.65
485/490	625/630	Oct 16	$2.25	$2.75	89%	0.82	$487.75	$627.25
510/515	625/630	Oct 16	$2.30	$2.70	88%	0.85	$512.70	$627.30
550/552	615/618	Oct 16	$2.25	$0.25	74%	9.00	$550.25	$617.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 79.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$510.00	$530.00	Oct 16	$0.25	$19.75	8%	79.00
$605.00	$610.00	$615.00	Oct 23	$0.20	$4.80	18%	24.00
$590.00	$595.00	$600.00	Oct 23	$0.25	$4.75	18%	19.00
$615.00	$620.00	$625.00	Oct 23	$0.08	$4.92	11%	61.50
$615.00	$620.00	$625.00	Nov 20	$0.05	$4.95	8%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$595.00	$600.00	$605.00	Oct 23	$0.30	$4.70	18%	15.67
$592.50	$595.00	$597.50	Oct 16	$0.06	$2.44	14%	40.67
$570.00	$575.00	$580.00	Nov 13	$0.08	$4.92	7%	61.50
$560.00	$565.00	$570.00	Nov 13	$0.08	$4.92	6%	61.50
$590.00	$595.00	$600.00	Nov 6	$0.20	$4.80	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-5.90, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$550.00	1:2	Oct 30	-$5.90	$44.10
$595.00	$615.00	1:2	Nov 27	-$4.70	$15.30
$640.00	$670.00	1:2	Oct 30	-$1.42	$28.58
$615.00	$630.00	1:2	Nov 27	-$3.70	$11.30
$610.00	$615.00	1:2	Oct 23	-$1.05	$3.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$535.00	1:2	Nov 13	-$2.15	$22.85
$580.00	$570.00	1:2	Nov 6	-$1.85	$8.15
$560.00	$550.00	1:2	Nov 6	-$0.75	$9.25
$570.00	$565.00	1:2	Oct 23	-$0.22	$4.78
$565.00	$560.00	1:2	Oct 23	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.48%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Nov 20	$14.90	0.44	1.5%	2.48%	3.99%	14	294
$605.00	Nov 20	$16.80	0.48	0.7%	2.80%	3.48%	3	232
$615.00	Nov 27	$12.60	0.41	2.4%	2.10%	4.44%	1	--
$615.00	Nov 20	$12.00	0.40	2.4%	2.00%	4.34%	--	260
$620.00	Nov 20	$10.70	0.36	3.2%	1.78%	4.96%	3	574
$625.00	Nov 20	$9.20	0.32	4.0%	1.53%	5.54%	1	397
$630.00	Nov 27	$7.60	0.30	4.8%	1.26%	6.11%	3	1
$605.00	Nov 6	$14.30	0.47	0.7%	2.38%	3.06%	4	4
$630.00	Nov 20	$7.60	0.29	4.8%	1.26%	6.11%	--	239
$615.00	Nov 6	$10.00	0.39	2.4%	1.66%	4.01%	--	12

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 1,680

Total Puts 2,660

Put/Call Ratio 1.58

Net Difference -980

Prior's Put/Call Breakdown

Total Calls 2,655

Total Puts 2,671

Put/Call Ratio 1.01

Net Difference -16

Prior 7-Day Put/Call Summary

Total Calls 44,696

Total Puts 30,109

Average Put/Call Ratio 0.81

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