MA - Options Database

MASTERCARD INC Class A

$603.47 +1.41%

(10/13 12:00) ◀

Tuesday, October 13, 2026 (1:00pm)

▶ (10/13 14:00)

◀ 10/13 13:00 ▶

Option Volume

Detail

ℹ

Current (10/13 1:00pm) 6,543

Calls: 3,235 (49%)

Puts: 3,308 (51%)

Prior (08/24) 11,281

Calls: 7,571 (67%)

Puts: 3,710 (33%)

Current vs Prior -42.00%

Calls: -57.27% (Calls)

Puts: -10.84% (Puts)

Prior 7-Day Total 82,536

Calls: 47,688 (58%)

Puts: 34,848 (42%)

Prior 7-Day Average 11,790

Calls: 6,812 (58%)

Puts: 4,978 (42%)

Current vs Prior 7-Day Avg -44.51%

Calls: -52.51%

Puts: -33.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 1:00pm) $10.18M

Calls: $5.81M (57%)

Puts: $4.37M (43%)

Prior (08/24) $23.88M

Calls: $20.66M (87%)

Puts: $3.22M (13%)

Current vs Prior -57.37%

Calls: -71.87%

Puts: +35.63%

Prior 7-Day Total $103.68M

Calls: $72.40M (70%)

Puts: $31.28M (30%)

Prior 7-Day Average $14.81M

Calls: $10.34M (70%)

Puts: $4.47M (30%)

Current vs Prior 7-Day Avg -31.28%

Calls: -43.81%

Puts: -2.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 1:00pm) 1.02

Prior (08/24) 0.49

Current vs Prior +108.68%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +6.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 1:00pm) 142,444

Calls: 71,009 (50%)

Puts: 71,435 (50%)

Prior (08/24) 132,893

Calls: 69,677 (52%)

Puts: 63,216 (48%)

Current vs Prior +7.19%

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 1.91% | 3.24%1.91% | 6.60%

Prior 1.97% | 2.98%4.28% | 6.95%

Current vs Prior -3.09% | +8.74%-55.24% | -5.04%

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

Current vs 7-Day Avg -25.79% | -14.03%-62.87% | -14.25%

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

Current vs 7-Day Eod -3.09% | +8.74%-4.29% | -3.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.86% | 9.89%

Calls: 29.57% | 8.29%

Puts: 24.14% | 11.49%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior -11.96% | -20.11%

Prior 7-Day Avg 31.91% | 24.40%

Calls: 30.65% | 26.74%

Puts: 33.17% | 22.06%

Current vs 7-Day Avg -15.82% | -59.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 109% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	NEUTRAL	MIXED
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 45 of results (avg 6.6%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	21.60	22.20	$21.90	2.7%	52	0.55	839
$520.00	Nov 20	85.80	89.00	$87.40	3.7%	--	0.95	181
$525.00	Nov 20	81.00	84.40	$82.70	4.1%	--	0.94	33
$485.00	Nov 20	117.40	123.60	$120.50	5.1%	--	0.98	48
$490.00	Nov 20	112.40	118.50	$115.45	5.3%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Nov 20	22.90	23.70	$23.30	3.4%	--	0.57	11
$595.00	Nov 20	13.40	13.90	$13.65	3.7%	12	0.41	33
$610.00	Nov 20	20.20	21.10	$20.65	4.4%	1	0.53	8
$560.00	Nov 20	4.30	4.50	$4.40	4.5%	4	0.16	261
$585.00	Nov 20	9.80	10.30	$10.05	5.0%	11	0.32	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. 101 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	94.80	101.30	$98.05	6.6%	3	1.00	--
$510.00	Oct 16	89.80	97.80	$93.80	8.5%	--	1.00	13
$530.00	Oct 16	69.80	77.20	$73.50	10.1%	--	1.00	162
$535.00	Oct 16	65.10	73.00	$69.05	11.4%	1	1.00	25
$485.00	Nov 20	117.40	123.60	$120.50	5.1%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Nov 6	59.30	65.60	$62.45	10.1%	2	0.89	--
$660.00	Nov 6	54.80	59.50	$57.15	8.2%	2	0.88	--
$630.00	Oct 23	25.30	29.50	$27.40	15.3%	2	0.87	--
$640.00	Nov 6	37.60	41.70	$39.65	10.3%	8	0.80	--
$610.00	Oct 16	7.60	10.20	$8.90	29.2%	2	0.69	22

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 4.8K, top 435)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	0.55	0.80	$0.68	36.8%	315	0.11	820
$605.00	Oct 16	3.80	5.10	$4.45	29.2%	234	0.46	438
$650.00	Nov 20	4.00	4.50	$4.25	11.8%	181	0.18	182
$600.00	Oct 16	6.70	8.00	$7.35	17.7%	156	0.61	1.1K
$610.00	Oct 16	2.25	2.80	$2.53	21.7%	122	0.31	903

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	11.30	12.80	$12.05	12.4%	435	0.40	2
$595.00	Nov 13	11.90	16.90	$14.40	34.7%	435	0.41	--
$600.00	Nov 13	14.20	15.40	$14.80	8.1%	351	0.46	--
$600.00	Nov 20	15.20	16.00	$15.60	5.1%	318	0.45	112
$605.00	Nov 20	17.40	18.50	$17.95	6.1%	121	0.50	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.1%, max 6.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Oct 16	Nov 27	23.3%	22.2%	4.7%	49	475
$605.00	Oct 16	Nov 20	23.2%	22.3%	4.0%	239	670
$590.00	Oct 16	Nov 20	24.0%	23.1%	3.6%	114	900
$600.00	Oct 16	Nov 20	22.9%	22.5%	1.4%	208	1.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 16	Nov 27	22.9%	21.4%	6.8%	79	122
$595.00	Oct 16	Nov 27	23.3%	22.2%	4.7%	12	112
$620.00	Nov 13	Nov 20	25.5%	24.6%	3.7%	2	48
$590.00	Oct 16	Nov 20	24.0%	23.1%	3.6%	46	225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 119.00, avg 8.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$670.00	Oct 30	$0.25	$29.75	$0.25	16%	119.00	$640.25
$675.00	$700.00	Oct 30	$0.10	$24.90	$0.10	10%	249.00	$675.10
$585.00	$590.00	Nov 6	$1.85	$3.15	$1.85	68%	1.70	$586.85
$620.00	$625.00	Oct 30	$0.30	$4.70	$0.30	32%	15.67	$620.30
$565.00	$567.50	Oct 16	$1.25	$1.25	$1.25	95%	1.00	$566.25

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
$600.00	$595.00	Nov 13	$0.40	$4.60	$0.40	46%	11.50	$599.60
$640.00	$600.00	Nov 6	$25.45	$14.55	$25.45	80%	0.57	$614.55
$590.00	$585.00	Oct 30	$0.70	$4.30	$0.70	34%	6.14	$589.30
$575.00	$570.00	Nov 13	$0.40	$4.60	$0.40	23%	11.50	$574.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.72, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$645.00	$650.00	Oct 16	$2.10	$2.10	$2.90	87%	0.72	$647.10
$690.00	$700.00	Oct 16	$1.82	$1.82	$8.18	92%	0.22	$691.82
$615.00	$620.00	Oct 30	$3.30	$3.30	$1.70	61%	1.94	$618.30
$665.00	$670.00	Oct 16	$1.22	$1.22	$3.78	90%	0.32	$666.22
$610.00	$615.00	Oct 30	$2.80	$2.80	$2.20	55%	1.27	$612.80

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
$595.00	$590.00	Nov 13	$3.75	$3.75	$1.25	58%	3.00	$591.25
$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. 7 found (avg debit $4.53, cheapest $2.95)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.50	22.9%	20.5%
$610.00	Oct 16	Oct 23	$3.17	23.0%	21.1%
$605.00	Oct 16	Oct 23	$3.55	23.2%	21.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.95	22.9%	20.5%
$620.00	Nov 13	Nov 20	$0.30	25.5%	24.6%
$610.00	Oct 16	Nov 20	$11.75	23.0%	24.9%
$605.00	Oct 23	Oct 30	$6.50	21.6%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.72% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$602.50	Oct 16	$5.75	$4.60	$10.35	$592.15	$612.85	1.72%
$600.00	Oct 16	$7.35	$3.55	$10.90	$589.10	$610.90	1.81%
$610.00	Oct 16	$2.53	$8.90	$11.43	$598.57	$621.43	1.89%
$597.50	Oct 16	$9.30	$2.68	$11.98	$585.52	$609.48	1.99%
$595.00	Oct 16	$10.90	$2.00	$12.90	$582.10	$607.90	2.14%
$592.50	Oct 16	$12.85	$1.50	$14.35	$578.15	$606.85	2.38%
$590.00	Oct 16	$14.85	$1.08	$15.93	$574.07	$605.93	2.64%
$605.00	Oct 23	$8.00	$8.70	$16.70	$588.30	$621.70	2.77%
$600.00	Oct 23	$10.85	$6.50	$17.35	$582.65	$617.35	2.88%
$587.50	Oct 16	$17.45	$0.90	$18.35	$569.15	$605.85	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.46% of stock, avg 2.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$615.00	$592.50	Oct 16	$1.30	$1.50	$2.80	$589.70	$617.80
$612.50	$592.50	Oct 16	$1.78	$1.50	$3.28	$589.22	$615.78
$615.00	$595.00	Oct 16	$1.30	$2.00	$3.30	$591.70	$618.30
$625.00	$582.50	Oct 23	$1.70	$1.93	$3.63	$578.87	$628.63
$612.50	$595.00	Oct 16	$1.78	$2.00	$3.78	$591.22	$616.28
$625.00	$585.00	Oct 23	$1.70	$2.25	$3.95	$581.05	$628.95
$610.00	$592.50	Oct 16	$2.53	$1.50	$4.03	$588.47	$614.03
$615.00	$597.50	Oct 16	$1.30	$2.68	$3.98	$593.52	$618.98
$620.00	$582.50	Oct 23	$2.53	$1.93	$4.46	$578.04	$624.46
$610.00	$595.00	Oct 16	$2.53	$2.00	$4.53	$590.47	$614.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 4.88, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/490	645/650	Oct 16	$4.15	$0.85	82%	4.88	$485.85	$649.15
510/515	645/650	Oct 16	$4.20	$0.80	80%	5.25	$510.80	$649.20
550/552	645/650	Oct 16	$3.70	$1.30	77%	2.85	$548.80	$648.70
545/548	645/650	Oct 16	$3.62	$1.38	78%	2.62	$543.88	$648.62
485/490	665/670	Oct 16	$3.27	$1.73	84%	1.89	$486.73	$668.27
510/515	665/670	Oct 16	$3.32	$1.68	83%	1.98	$511.68	$668.32
540/542	645/650	Oct 16	$3.55	$1.45	78%	2.45	$538.95	$648.55
560/562	645/650	Oct 16	$3.50	$1.50	76%	2.33	$559.00	$648.50
530/535	630/635	Oct 30	$3.62	$1.38	64%	2.62	$531.38	$633.62
530/535	635/640	Oct 30	$3.32	$1.68	70%	1.98	$531.68	$638.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$595.00	$600.00	$605.00	Oct 23	$0.15	$4.85	19%	32.33
$590.00	$595.00	$600.00	Oct 23	$0.15	$4.85	17%	32.33
$590.00	$592.50	$595.00	Oct 16	$0.05	$2.45	10%	49.00
$605.00	$610.00	$615.00	Oct 23	$0.45	$4.55	18%	10.11
$640.00	$645.00	$650.00	Nov 20	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$595.00	$600.00	$605.00	Oct 23	$0.30	$4.70	19%	15.67
$565.00	$570.00	$575.00	Oct 23	$0.07	$4.93	7%	70.43
$575.00	$580.00	$585.00	Nov 20	$0.10	$4.90	7%	49.00
$590.00	$592.50	$595.00	Oct 16	$0.08	$2.42	10%	30.25
$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. 170 found (best net $-7.95, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$550.00	1:2	Oct 30	-$7.95	$42.05
$595.00	$615.00	1:2	Nov 27	-$4.50	$15.50
$615.00	$630.00	1:2	Nov 27	-$3.85	$11.15
$640.00	$670.00	1:2	Oct 30	-$2.20	$27.80
$625.00	$630.00	1:2	Oct 16	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$595.00	$575.00	1:2	Nov 27	-$2.70	$17.30
$610.00	$602.50	1:2	Oct 16	-$0.30	$7.20
$570.00	$545.00	1:2	Nov 27	-$0.41	$24.59
$545.00	$495.00	1:2	Nov 27	-$1.57	$48.43
$560.00	$555.00	1:2	Oct 30	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.12%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Nov 20	$18.80	0.51	0.2%	3.12%	3.37%	5	232
$610.00	Nov 20	$16.20	0.47	1.1%	2.68%	3.77%	38	294
$615.00	Nov 20	$14.00	0.43	1.9%	2.32%	4.23%	--	260
$620.00	Nov 20	$12.10	0.39	2.7%	2.01%	4.74%	11	574
$625.00	Nov 20	$10.20	0.35	3.6%	1.69%	5.26%	2	397
$615.00	Nov 27	$12.70	0.42	1.9%	2.10%	4.02%	1	--
$630.00	Nov 20	$8.70	0.31	4.4%	1.44%	5.84%	8	239
$605.00	Nov 6	$15.80	0.50	0.2%	2.62%	2.87%	4	4
$605.00	Nov 13	$15.70	0.49	0.2%	2.60%	2.86%	1	4
$615.00	Nov 6	$11.30	0.41	1.9%	1.87%	3.78%	--	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 3,235

Total Puts 3,308

Put/Call Ratio 1.02

Net Difference -73

Prior's Put/Call Breakdown

Total Calls 7,571

Total Puts 3,710

Put/Call Ratio 0.49

Net Difference 3,861

Prior 7-Day Put/Call Summary

Total Calls 47,688

Total Puts 34,848

Average Put/Call Ratio 0.96

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