MA - Options Database

MASTERCARD INC Class A

$602.02 +1.16%

(10/13 13:00) ◀

Tuesday, October 13, 2026 (2:00pm)

▶ (10/13 15:00)

◀ 10/13 14:00 ▶

Option Volume

Detail

ℹ

Current (10/13 2:00pm) 8,042

Calls: 4,425 (55%)

Puts: 3,617 (45%)

Prior (08/24) 13,262

Calls: 9,235 (70%)

Puts: 4,027 (30%)

Current vs Prior -39.36%

Calls: -52.08% (Calls)

Puts: -10.18% (Puts)

Prior 7-Day Total 84,739

Calls: 49,243 (58%)

Puts: 35,496 (42%)

Prior 7-Day Average 12,105

Calls: 7,034 (58%)

Puts: 5,070 (42%)

Current vs Prior 7-Day Avg -33.57%

Calls: -37.10%

Puts: -28.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 2:00pm) $13.26M

Calls: $8.44M (64%)

Puts: $4.82M (36%)

Prior (08/24) $26.63M

Calls: $23.10M (87%)

Puts: $3.53M (13%)

Current vs Prior -50.21%

Calls: -63.45%

Puts: +36.56%

Prior 7-Day Total $107.08M

Calls: $74.90M (70%)

Puts: $32.18M (30%)

Prior 7-Day Average $15.30M

Calls: $10.70M (70%)

Puts: $4.60M (30%)

Current vs Prior 7-Day Avg -13.32%

Calls: -21.09%

Puts: +4.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 2:00pm) 0.82

Prior (08/24) 0.44

Current vs Prior +87.45%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -7.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 2:00pm) 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 1.85% | 3.27%1.85% | 6.67%

Prior 1.97% | 2.98%4.28% | 6.95%

Current vs Prior -6.22% | +9.84%-56.69% | -4.10%

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

Current vs 7-Day Avg -28.19% | -13.16%-64.07% | -13.40%

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

Current vs 7-Day Eod -6.22% | +9.84%-7.38% | -2.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.50% | 13.09%

Calls: 17.32% | 16.75%

Puts: 41.67% | 9.42%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior -3.31% | +5.74%

Prior 7-Day Avg 31.91% | 24.40%

Calls: 30.65% | 26.74%

Puts: 33.17% | 22.06%

Current vs 7-Day Avg -7.54% | -46.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($8.44M). Light premium activity with dollar volume down 50% vs prior. P/C ratio rising 87% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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
14:00	BULLISH	BULLISH	BULLISH
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 39 of results (avg 7.5%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	84.40	88.80	$86.60	5.1%	--	0.95	181
$500.00	Nov 20	103.10	108.60	$105.85	5.2%	--	0.97	26
$485.00	Nov 20	117.70	124.00	$120.85	5.2%	--	0.99	48
$490.00	Oct 16	110.20	116.30	$113.25	5.4%	1	0.94	--
$545.00	Nov 20	61.40	64.80	$63.10	5.4%	--	0.89	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	16.00	17.00	$16.50	6.1%	319	0.46	112
$595.00	Oct 30	10.30	11.00	$10.65	6.6%	5	0.41	5
$585.00	Nov 20	10.20	11.10	$10.65	8.5%	11	0.34	153
$665.00	Nov 6	59.30	64.90	$62.10	9.0%	2	0.90	--
$605.00	Oct 23	9.10	10.00	$9.55	9.4%	7	0.54	--

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. 104 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	70.20	76.70	$73.45	8.8%	--	1.00	162
$505.00	Oct 16	95.10	101.70	$98.40	6.7%	3	1.00	--
$510.00	Oct 16	90.20	96.60	$93.40	6.9%	--	1.00	13
$485.00	Nov 20	117.70	124.00	$120.85	5.2%	--	0.99	48
$490.00	Nov 20	112.50	119.10	$115.80	5.7%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 23	25.30	29.50	$27.40	15.3%	2	0.91	--
$660.00	Nov 6	54.80	60.50	$57.65	9.9%	2	0.90	--
$665.00	Nov 6	59.30	64.90	$62.10	9.0%	2	0.90	--
$640.00	Nov 6	37.60	42.70	$40.15	12.7%	8	0.81	--
$610.00	Oct 16	7.80	10.80	$9.30	32.3%	2	0.72	22

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 5.7K, top 435)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	0.50	0.70	$0.60	33.3%	374	0.10	820
$580.00	Nov 20	33.20	35.50	$34.35	6.7%	274	0.71	423
$605.00	Oct 16	3.30	4.80	$4.05	37.0%	251	0.43	438
$590.00	Oct 16	12.20	15.00	$13.60	20.6%	190	0.82	593
$650.00	Nov 20	3.70	4.50	$4.10	19.5%	185	0.17	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	11.70	15.20	$13.45	26.0%	435	0.41	2
$595.00	Nov 13	12.50	17.10	$14.80	31.1%	435	0.42	--
$600.00	Nov 13	14.40	16.70	$15.55	14.8%	351	0.46	--
$600.00	Nov 20	16.00	17.00	$16.50	6.1%	319	0.46	112
$605.00	Nov 20	17.40	19.50	$18.45	11.4%	122	0.51	15

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 6.3%, max 9.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 16	Nov 20	25.2%	23.1%	9.4%	190	900
$605.00	Oct 16	Nov 20	23.7%	22.2%	6.8%	259	670
$600.00	Oct 16	Nov 27	23.4%	22.2%	5.1%	166	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 16	Nov 20	25.2%	23.1%	9.4%	50	225
$600.00	Oct 16	Nov 27	23.4%	22.2%	5.1%	86	122
$620.00	Nov 13	Nov 20	25.8%	25.2%	2.1%	2	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 26.78, avg 8.10)

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	18%	26.78	$641.08
$675.00	$700.00	Oct 30	$0.15	$24.85	$0.15	10%	165.67	$675.15
$600.00	$605.00	Oct 30	$1.10	$3.90	$1.10	54%	3.55	$601.10
$620.00	$625.00	Oct 30	$0.35	$4.65	$0.35	32%	13.29	$620.35
$585.00	$590.00	Nov 6	$2.30	$2.70	$2.30	68%	1.17	$587.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$600.00	Nov 6	$25.20	$14.80	$25.20	81%	0.59	$614.80
$600.00	$595.00	Nov 13	$0.75	$4.25	$0.75	46%	5.67	$599.25
$570.00	$565.00	Nov 6	$0.25	$4.75	$0.25	21%	19.00	$569.75
$615.00	$610.00	Nov 20	$2.15	$2.85	$2.15	58%	1.33	$612.85
$600.00	$595.00	Nov 6	$1.50	$3.50	$1.50	46%	2.33	$598.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.13, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$690.00	Nov 13	$7.02	$7.02	$52.98	71%	0.13	$637.02
$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
$605.00	$610.00	Oct 30	$3.65	$3.65	$1.35	51%	2.70	$608.65
$615.00	$620.00	Oct 30	$3.05	$3.05	$1.95	62%	1.56	$618.05

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
$535.00	$530.00	Nov 6	$2.10	$2.10	$2.90	90%	0.72	$532.90
$552.50	$550.00	Oct 16	$1.72	$1.72	$0.78	90%	2.21	$550.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.76, cheapest $3.05)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.80	23.4%	20.6%
$605.00	Oct 16	Oct 23	$3.25	23.7%	21.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.05	23.4%	20.6%
$605.00	Oct 16	Oct 23	$3.30	23.7%	21.3%
$620.00	Nov 13	Nov 20	$0.40	25.8%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.61% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$602.50	Oct 16	$4.90	$4.80	$9.70	$592.80	$612.20	1.61%
$605.00	Oct 16	$4.05	$6.25	$10.30	$594.70	$615.30	1.71%
$600.00	Oct 16	$6.35	$4.05	$10.40	$589.60	$610.40	1.73%
$610.00	Oct 16	$2.23	$9.30	$11.53	$598.47	$621.53	1.92%
$595.00	Oct 16	$9.95	$2.17	$12.12	$582.88	$607.12	2.01%
$597.50	Oct 16	$8.95	$3.18	$12.13	$585.37	$609.63	2.01%
$592.50	Oct 16	$12.55	$1.58	$14.13	$578.37	$606.63	2.35%
$590.00	Oct 16	$13.60	$1.40	$15.00	$575.00	$605.00	2.49%
$605.00	Oct 23	$7.30	$9.55	$16.85	$588.15	$621.85	2.80%
$600.00	Oct 23	$10.15	$7.10	$17.25	$582.75	$617.25	2.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.43% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$615.00	$590.00	Oct 16	$1.18	$1.40	$2.58	$587.42	$617.58
$615.00	$592.50	Oct 16	$1.18	$1.58	$2.76	$589.74	$617.76
$612.50	$590.00	Oct 16	$1.65	$1.40	$3.05	$586.95	$615.55
$612.50	$592.50	Oct 16	$1.65	$1.58	$3.23	$589.27	$615.73
$615.00	$595.00	Oct 16	$1.18	$2.17	$3.35	$591.65	$618.35
$625.00	$582.50	Oct 23	$1.63	$2.13	$3.76	$578.74	$628.76
$612.50	$595.00	Oct 16	$1.65	$2.17	$3.82	$591.18	$616.32
$610.00	$590.00	Oct 16	$2.23	$1.40	$3.63	$586.37	$613.63
$610.00	$592.50	Oct 16	$2.23	$1.58	$3.81	$588.69	$613.81
$625.00	$585.00	Oct 23	$1.63	$2.40	$4.03	$580.97	$629.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 0.81, avg credit $1.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/490	625/630	Oct 16	$2.23	$2.77	89%	0.81	$487.77	$627.23
510/515	625/630	Oct 16	$2.28	$2.72	87%	0.84	$512.72	$627.28
530/535	625/630	Nov 6	$3.70	$1.30	57%	2.85	$531.30	$628.70
535/540	625/630	Oct 23	$2.75	$2.25	76%	1.22	$537.25	$627.75
485/490	622/625	Oct 16	$2.17	$2.83	87%	0.77	$487.83	$624.67
510/515	622/625	Oct 16	$2.22	$2.78	86%	0.80	$512.78	$624.72
485/490	620/622	Oct 16	$2.20	$2.80	84%	0.79	$487.80	$622.20
510/515	620/622	Oct 16	$2.25	$2.75	83%	0.82	$512.75	$622.25
550/552	615/618	Oct 16	$2.10	$0.40	73%	5.25	$550.40	$617.10
550/552	622/625	Oct 16	$1.84	$0.66	82%	2.79	$550.66	$624.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 14.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$615.00	$630.00	Nov 27	$0.95	$14.05	22%	14.79
$605.00	$615.00	$625.00	Nov 6	$0.25	$9.75	18%	39.00
$620.00	$625.00	$630.00	Oct 23	$0.10	$4.90	11%	49.00
$590.00	$595.00	$600.00	Oct 30	$0.10	$4.90	11%	49.00
$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
$570.00	$580.00	$590.00	Nov 6	$0.35	$9.65	16%	27.57
$570.00	$575.00	$580.00	Oct 30	$0.05	$4.95	7%	99.00
$585.00	$590.00	$595.00	Oct 23	$0.30	$4.70	16%	15.67
$565.00	$570.00	$575.00	Nov 20	$0.05	$4.95	6%	99.00
$595.00	$600.00	$605.00	Oct 23	$0.45	$4.55	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-5.60, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$550.00	1:2	Oct 30	-$5.60	$44.40
$640.00	$670.00	1:2	Oct 30	-$1.37	$28.63
$615.00	$630.00	1:2	Nov 27	-$3.55	$11.45
$630.00	$645.00	1:2	Nov 27	-$2.06	$12.94
$625.00	$630.00	1:2	Oct 23	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$545.00	1:2	Nov 27	-$0.06	$24.94
$595.00	$575.00	1:2	Nov 27	-$3.80	$16.20
$610.00	$605.00	1:2	Oct 16	-$3.20	$1.80
$570.00	$565.00	1:2	Oct 23	-$0.22	$4.78
$515.00	$510.00	1:2	Oct 30	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 2.97%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Nov 20	$17.90	0.49	0.5%	2.97%	3.47%	8	232
$610.00	Nov 20	$15.60	0.46	1.3%	2.59%	3.92%	57	294
$615.00	Nov 20	$13.40	0.42	2.2%	2.23%	4.38%	42	260
$620.00	Nov 20	$11.50	0.38	3.0%	1.91%	4.90%	12	574
$615.00	Nov 27	$12.50	0.43	2.2%	2.08%	4.23%	1	--
$605.00	Nov 13	$16.30	0.50	0.5%	2.71%	3.20%	1	4
$625.00	Nov 20	$9.80	0.34	3.8%	1.63%	5.45%	2	397
$630.00	Nov 20	$8.10	0.30	4.7%	1.35%	5.99%	8	239
$630.00	Nov 27	$7.60	0.31	4.7%	1.26%	5.91%	3	1
$605.00	Nov 6	$14.60	0.50	0.5%	2.43%	2.92%	4	4

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 4,425

Total Puts 3,617

Put/Call Ratio 0.82

Net Difference 808

Prior's Put/Call Breakdown

Total Calls 9,235

Total Puts 4,027

Put/Call Ratio 0.44

Net Difference 5,208

Prior 7-Day Put/Call Summary

Total Calls 49,243

Total Puts 35,496

Average Put/Call Ratio 0.88

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