MA - Options Database

MASTERCARD INC Class A

$602.30 +1.21%

(10/13 11:00) ◀

Tuesday, October 13, 2026 (12:00pm)

▶ (10/13 13:00)

◀ 10/13 12:00 ▶

Option Volume

Detail

ℹ

Current (10/13 12:00pm) 5,144

Calls: 2,159 (42%)

Puts: 2,985 (58%)

Prior (07/30) 8,650

Calls: 4,751 (55%)

Puts: 3,899 (45%)

Current vs Prior -40.53%

Calls: -54.56% (Calls)

Puts: -23.44% (Puts)

Prior 7-Day Total 79,145

Calls: 46,376 (59%)

Puts: 32,769 (41%)

Prior 7-Day Average 11,306

Calls: 6,625 (59%)

Puts: 4,681 (41%)

Current vs Prior 7-Day Avg -54.50%

Calls: -67.41%

Puts: -36.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 12:00pm) $8.03M

Calls: $4.33M (54%)

Puts: $3.70M (46%)

Prior (07/30) $9.37M

Calls: $7.49M (80%)

Puts: $1.89M (20%)

Current vs Prior -14.32%

Calls: -42.13%

Puts: +96.02%

Prior 7-Day Total $98.70M

Calls: $69.74M (71%)

Puts: $28.96M (29%)

Prior 7-Day Average $14.10M

Calls: $9.96M (71%)

Puts: $4.14M (29%)

Current vs Prior 7-Day Avg -43.04%

Calls: -56.52%

Puts: -10.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 12:00pm) 1.38

Prior (07/30) 0.82

Current vs Prior +68.47%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +50.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 12:00pm) 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 951,298

Calls: 478,668 (50%)

Puts: 472,630 (50%)

Prior 7-Day Average 135,899

Calls: 68,381 (50%)

Puts: 67,518 (50%)

Current vs Prior 7-Day Avg +4.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.04% | 3.30%2.04% | 6.63%

Prior 1.97% | 2.98%4.28% | 6.95%

Current vs Prior +3.41% | +10.91%-52.24% | -4.62%

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

Current vs 7-Day Avg -20.82% | -12.32%-60.38% | -13.87%

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

Current vs 7-Day Eod +3.41% | +10.91%+2.13% | -3.49%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.59% | 15.12%

Calls: 28.15% | 10.95%

Puts: 27.03% | 19.29%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior -9.57% | +22.13%

Prior 7-Day Avg 31.91% | 24.40%

Calls: 30.65% | 26.74%

Puts: 33.17% | 22.06%

Current vs 7-Day Avg -13.53% | -38.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
12:00	BULLISH	BEARISH	BEARISH
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 44 of results (avg 6.9%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	85.10	87.00	$86.05	2.2%	--	0.95	181
$600.00	Nov 20	20.80	21.40	$21.10	2.8%	46	0.54	839
$525.00	Nov 20	79.50	82.90	$81.20	4.2%	--	0.94	33
$485.00	Nov 20	115.90	122.30	$119.10	5.4%	--	0.98	48
$490.00	Nov 20	110.90	117.30	$114.10	5.6%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 20	13.70	14.20	$13.95	3.6%	12	0.42	33
$605.00	Nov 20	18.50	19.20	$18.85	3.7%	116	0.51	15
$615.00	Nov 20	23.60	24.60	$24.10	4.1%	--	0.59	11
$620.00	Nov 20	26.20	27.40	$26.80	4.5%	--	0.63	48
$585.00	Nov 20	10.20	10.70	$10.45	4.8%	10	0.34	153

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. 98 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	93.30	100.20	$96.75	7.1%	3	1.00	--
$510.00	Oct 16	88.30	95.60	$91.95	7.9%	--	1.00	13
$530.00	Oct 16	68.40	76.10	$72.25	10.7%	--	1.00	162
$535.00	Oct 16	63.50	71.20	$67.35	11.4%	1	1.00	25
$550.00	Oct 16	48.30	56.00	$52.15	14.8%	--	1.00	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Nov 6	61.50	67.30	$64.40	9.0%	2	0.89	--
$660.00	Nov 6	56.50	62.10	$59.30	9.4%	2	0.88	--
$640.00	Nov 6	38.90	44.10	$41.50	12.5%	8	0.81	--
$610.00	Oct 16	9.10	12.50	$10.80	31.5%	--	0.73	22
$620.00	Nov 13	25.20	29.80	$27.50	16.7%	2	0.64	--

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 3.7K, top 435)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 20	3.80	4.10	$3.95	7.6%	167	0.17	182
$620.00	Oct 16	0.30	0.65	$0.48	72.9%	159	0.08	820
$600.00	Oct 16	5.80	7.70	$6.75	28.1%	93	0.56	1.1K
$610.00	Oct 16	1.80	2.50	$2.15	32.6%	90	0.27	903
$602.50	Oct 16	4.50	5.80	$5.15	25.2%	46	0.49	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	11.60	13.60	$12.60	15.9%	435	0.41	2
$595.00	Nov 13	12.30	15.20	$13.75	21.1%	435	0.42	--
$600.00	Nov 13	14.60	16.20	$15.40	10.4%	351	0.46	--
$600.00	Nov 20	15.70	16.70	$16.20	6.2%	314	0.46	112
$605.00	Nov 13	16.70	20.10	$18.40	18.5%	116	0.51	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 5.4%, max 7.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 16	Nov 20	24.8%	23.0%	7.6%	36	900
$595.00	Oct 16	Nov 27	23.8%	22.9%	4.0%	13	475
$600.00	Oct 16	Nov 20	23.2%	22.4%	3.7%	139	1.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 16	Nov 20	24.8%	23.0%	7.6%	27	225
$600.00	Oct 16	Nov 27	23.2%	22.0%	5.4%	67	122
$620.00	Nov 13	Nov 20	25.9%	24.6%	5.3%	2	48
$595.00	Oct 16	Nov 27	23.8%	22.9%	4.0%	8	112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 47.54, avg 7.29)

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
$585.00	$590.00	Nov 6	$2.05	$2.95	$2.05	68%	1.44	$587.05
$577.50	$580.00	Oct 16	$1.35	$1.15	$1.35	95%	0.85	$578.85
$582.50	$585.00	Oct 16	$1.30	$1.20	$1.30	93%	0.92	$583.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$495.00	Nov 27	$1.03	$48.97	$1.03	13%	47.54	$543.97
$640.00	$600.00	Nov 6	$26.60	$13.40	$26.60	81%	0.50	$613.40
$575.00	$570.00	Nov 13	$0.15	$4.85	$0.15	24%	32.33	$574.85
$605.00	$600.00	Oct 30	$1.70	$3.30	$1.70	52%	1.94	$603.30
$600.00	$595.00	Nov 13	$1.65	$3.35	$1.65	46%	2.03	$598.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.72, avg 0.41)

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
$645.00	$650.00	Oct 16	$1.50	$1.50	$3.50	90%	0.43	$646.50
$615.00	$625.00	Nov 6	$4.75	$4.75	$5.25	60%	0.90	$619.75
$615.00	$620.00	Oct 30	$2.60	$2.60	$2.40	62%	1.08	$617.60
$610.00	$615.00	Nov 13	$2.75	$2.75	$2.25	55%	1.22	$612.75

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
$540.00	$535.00	Oct 23	$2.10	$2.10	$2.90	91%	0.72	$537.90
$552.50	$550.00	Oct 16	$2.05	$2.05	$0.45	90%	4.56	$550.45
$535.00	$525.00	Nov 6	$2.27	$2.27	$7.73	90%	0.29	$532.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.64, cheapest $2.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.30	23.2%	20.4%
$605.00	Oct 16	Oct 23	$3.35	24.3%	21.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.75	23.2%	20.4%
$605.00	Oct 23	Oct 30	$5.15	21.6%	29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.83% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$597.50	Oct 16	$7.75	$3.25	$11.00	$586.50	$608.50	1.83%
$600.00	Oct 16	$6.75	$4.30	$11.05	$588.95	$611.05	1.83%
$595.00	Oct 16	$9.60	$2.55	$12.15	$582.85	$607.15	2.02%
$610.00	Oct 16	$2.15	$10.80	$12.95	$597.05	$622.95	2.15%
$592.50	Oct 16	$11.85	$1.92	$13.77	$578.73	$606.27	2.29%
$590.00	Oct 16	$13.20	$1.48	$14.68	$575.32	$604.68	2.44%
$587.50	Oct 16	$14.65	$1.02	$15.67	$571.83	$603.17	2.60%
$600.00	Oct 23	$10.05	$7.05	$17.10	$582.90	$617.10	2.84%
$605.00	Oct 23	$7.40	$9.85	$17.25	$587.75	$622.25	2.86%
$595.00	Oct 23	$13.10	$5.20	$18.30	$576.70	$613.30	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.55% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$612.50	$590.00	Oct 16	$1.85	$1.48	$3.33	$586.67	$615.83
$625.00	$582.50	Oct 23	$1.38	$2.03	$3.41	$579.09	$628.41
$612.50	$592.50	Oct 16	$1.85	$1.92	$3.77	$588.73	$616.27
$610.00	$590.00	Oct 16	$2.15	$1.48	$3.63	$586.37	$613.63
$625.00	$585.00	Oct 23	$1.38	$2.50	$3.88	$581.12	$628.88
$610.00	$592.50	Oct 16	$2.15	$1.92	$4.07	$588.43	$614.07
$620.00	$582.50	Oct 23	$2.30	$2.03	$4.33	$578.17	$624.33
$612.50	$595.00	Oct 16	$1.85	$2.55	$4.40	$590.60	$616.90
$620.00	$585.00	Oct 23	$2.30	$2.50	$4.80	$580.20	$624.80
$610.00	$595.00	Oct 16	$2.15	$2.55	$4.70	$590.30	$614.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 11.50, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
550/552	622/625	Oct 16	$2.30	$0.20	82%	11.50	$550.20	$624.80
485/490	640/645	Oct 16	$2.65	$2.35	81%	1.13	$487.35	$642.65
510/515	640/645	Oct 16	$2.70	$2.30	80%	1.17	$512.30	$642.70
485/490	625/630	Oct 16	$2.15	$2.85	90%	0.75	$487.85	$627.15
510/515	625/630	Oct 16	$2.20	$2.80	89%	0.79	$512.80	$627.20
485/490	622/625	Oct 16	$2.30	$2.70	87%	0.85	$487.70	$624.80
510/515	622/625	Oct 16	$2.35	$2.65	86%	0.89	$512.65	$624.85
535/540	620/625	Oct 23	$3.02	$1.98	71%	1.53	$536.98	$623.02
550/552	615/618	Oct 16	$2.19	$0.31	74%	7.06	$550.31	$617.19
485/490	618/620	Oct 16	$2.45	$2.55	81%	0.96	$487.55	$619.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 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	8%	199.00
$605.00	$610.00	$615.00	Oct 23	$0.18	$4.82	19%	26.78
$615.00	$620.00	$625.00	Oct 23	$0.06	$4.94	13%	82.33
$590.00	$595.00	$600.00	Oct 23	$0.20	$4.80	18%	24.00
$595.00	$600.00	$605.00	Nov 20	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$595.00	$600.00	Oct 23	$0.20	$4.80	18%	24.00
$565.00	$570.00	$575.00	Oct 23	$0.07	$4.93	7%	70.43
$565.00	$570.00	$575.00	Nov 20	$0.05	$4.95	6%	99.00
$592.50	$595.00	$597.50	Oct 16	$0.07	$2.43	12%	34.71
$560.00	$565.00	$570.00	Nov 20	$0.10	$4.90	6%	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. 175 found (best net $-6.60, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$550.00	1:2	Oct 30	-$6.60	$43.40
$595.00	$615.00	1:2	Nov 27	-$4.65	$15.35
$640.00	$670.00	1:2	Oct 30	-$1.42	$28.58
$615.00	$630.00	1:2	Nov 27	-$3.65	$11.35
$620.00	$625.00	1:2	Oct 23	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$595.00	$575.00	1:2	Nov 27	-$2.90	$17.10
$570.00	$545.00	1:2	Nov 27	-$0.06	$24.94
$545.00	$495.00	1:2	Nov 27	-$1.57	$48.43
$560.00	$550.00	1:2	Nov 6	-$0.75	$9.25
$570.00	$565.00	1:2	Oct 23	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.52%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Nov 20	$15.20	0.45	1.3%	2.52%	3.80%	19	294
$605.00	Nov 20	$17.20	0.49	0.5%	2.86%	3.30%	3	232
$620.00	Nov 20	$11.40	0.37	2.9%	1.89%	4.83%	5	574
$615.00	Nov 27	$12.70	0.41	2.1%	2.11%	4.22%	1	--
$615.00	Nov 20	$12.30	0.41	2.1%	2.04%	4.15%	--	260
$625.00	Nov 20	$9.70	0.33	3.8%	1.61%	5.38%	1	397
$605.00	Nov 13	$15.60	0.49	0.5%	2.59%	3.04%	1	4
$610.00	Nov 13	$12.50	0.45	1.3%	2.08%	3.35%	1	14
$630.00	Nov 27	$7.60	0.30	4.6%	1.26%	5.86%	3	1
$615.00	Nov 6	$10.50	0.41	2.1%	1.74%	3.85%	--	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 2,159

Total Puts 2,985

Put/Call Ratio 1.38

Net Difference -826

Prior's Put/Call Breakdown

Total Calls 4,751

Total Puts 3,899

Put/Call Ratio 0.82

Net Difference 852

Prior 7-Day Put/Call Summary

Total Calls 46,376

Total Puts 32,769

Average Put/Call Ratio 0.92

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