MA - Options Database

MASTERCARD INC Class A

$602.97 +1.32%

(10/13 14:00) ◀

Tuesday, October 13, 2026 (3:00pm)

▶ (10/13 16:00)

◀ 10/13 15:00 ▶

Option Volume

Detail

ℹ

Current (10/13 3:00pm) 8,808

Calls: 5,016 (57%)

Puts: 3,792 (43%)

Prior (08/24) 14,984

Calls: 10,283 (69%)

Puts: 4,701 (31%)

Current vs Prior -41.22%

Calls: -51.22% (Calls)

Puts: -19.34% (Puts)

Prior 7-Day Total 87,637

Calls: 51,509 (59%)

Puts: 36,128 (41%)

Prior 7-Day Average 12,519

Calls: 7,358 (59%)

Puts: 5,161 (41%)

Current vs Prior 7-Day Avg -29.65%

Calls: -31.83%

Puts: -26.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 3:00pm) $13.95M

Calls: $9.17M (66%)

Puts: $4.78M (34%)

Prior (08/24) $32.83M

Calls: $26.04M (79%)

Puts: $6.79M (21%)

Current vs Prior -57.51%

Calls: -64.80%

Puts: -29.57%

Prior 7-Day Total $112.31M

Calls: $79.01M (70%)

Puts: $33.30M (30%)

Prior 7-Day Average $16.04M

Calls: $11.29M (70%)

Puts: $4.76M (30%)

Current vs Prior 7-Day Avg -13.06%

Calls: -18.79%

Puts: +0.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 3:00pm) 0.76

Prior (08/24) 0.46

Current vs Prior +65.36%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -5.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 3:00pm) 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 2.04% | 3.24%2.04% | 6.73%

Prior 1.97% | 2.98%4.28% | 6.95%

Current vs Prior +3.29% | +8.84%-52.30% | -3.17%

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

Current vs 7-Day Avg -20.91% | -13.96%-60.43% | -12.57%

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

Current vs 7-Day Eod +3.29% | +8.84%+2.01% | -2.03%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.60% | 9.73%

Calls: 14.81% | 9.52%

Puts: 46.38% | 9.94%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior +0.29% | -21.41%

Prior 7-Day Avg 31.91% | 24.40%

Calls: 30.65% | 26.74%

Puts: 33.17% | 22.06%

Current vs 7-Day Avg -4.09% | -60.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($9.17M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 41% vs prior. P/C ratio rising 65% - 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
15:00	BULLISH	BULLISH	BULLISH
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 44 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	21.60	22.60	$22.10	4.5%	59	0.54	839
$525.00	Nov 20	80.60	84.50	$82.55	4.7%	--	0.93	33
$520.00	Nov 20	84.40	88.80	$86.60	5.1%	--	0.93	181
$610.00	Nov 20	16.30	17.20	$16.75	5.4%	58	0.46	294
$485.00	Nov 20	116.60	123.80	$120.20	6.0%	--	0.97	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 20	10.10	10.80	$10.45	6.7%	12	0.33	153
$590.00	Nov 20	11.60	12.60	$12.10	8.3%	14	0.37	105
$595.00	Nov 20	13.30	14.50	$13.90	8.6%	12	0.41	33
$600.00	Nov 20	15.30	16.70	$16.00	8.7%	319	0.46	112
$615.00	Nov 20	23.10	25.50	$24.30	9.9%	--	0.58	11

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. 103 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	104.30	111.70	$108.00	6.9%	2	1.00	--
$505.00	Oct 16	94.00	101.30	$97.65	7.5%	3	1.00	--
$510.00	Oct 16	89.00	97.50	$93.25	9.1%	--	1.00	13
$530.00	Oct 16	69.00	77.20	$73.10	11.2%	--	1.00	162
$535.00	Oct 16	64.80	71.50	$68.15	9.8%	5	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 23	25.30	30.20	$27.75	17.7%	2	0.90	--
$660.00	Nov 6	54.10	61.30	$57.70	12.5%	2	0.88	--
$665.00	Nov 6	59.40	66.20	$62.80	10.8%	2	0.88	--
$640.00	Nov 6	37.60	43.10	$40.35	13.6%	8	0.77	--
$610.00	Oct 16	7.80	11.20	$9.50	35.8%	2	0.71	22

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 6.3K, top 543)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	0.50	0.70	$0.60	33.3%	543	0.10	820
$580.00	Nov 20	32.70	36.40	$34.55	10.7%	282	0.71	423
$605.00	Oct 16	3.60	5.20	$4.40	36.4%	254	0.43	438
$590.00	Oct 16	12.30	15.90	$14.10	25.5%	201	0.83	593
$600.00	Oct 16	6.40	7.80	$7.10	19.7%	199	0.58	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	11.50	13.20	$12.35	13.8%	435	0.41	2
$595.00	Nov 13	12.40	13.90	$13.15	11.4%	435	0.41	--
$600.00	Nov 13	14.40	16.20	$15.30	11.8%	351	0.46	--
$600.00	Nov 20	15.30	16.70	$16.00	8.7%	319	0.46	112
$605.00	Nov 20	17.50	19.50	$18.50	10.8%	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. 8 strikes (avg 7.9%, max 13.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Oct 16	Nov 20	25.3%	22.4%	13.0%	262	670
$590.00	Oct 16	Nov 20	25.1%	23.2%	8.3%	201	900
$600.00	Oct 16	Nov 27	24.1%	22.3%	7.9%	200	1.1K
$595.00	Oct 16	Nov 27	24.9%	23.1%	7.7%	127	475

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 16	Nov 20	25.1%	23.2%	8.3%	51	225
$600.00	Oct 16	Nov 27	24.1%	22.3%	7.9%	90	122
$595.00	Oct 16	Nov 27	24.9%	23.1%	7.7%	15	112
$620.00	Nov 13	Nov 20	25.9%	25.2%	2.5%	2	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 165.67, avg 7.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$675.00	$700.00	Oct 30	$0.15	$24.85	$0.15	10%	165.67	$675.15
$630.00	$640.00	Nov 13	$0.90	$9.10	$0.90	29%	10.11	$630.90
$640.00	$670.00	Oct 30	$2.13	$27.87	$2.13	20%	13.08	$642.13
$585.00	$590.00	Nov 6	$2.00	$3.00	$2.00	67%	1.50	$587.00
$590.00	$595.00	Oct 30	$2.00	$3.00	$2.00	66%	1.50	$592.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$585.00	Nov 6	$0.65	$4.35	$0.65	36%	6.69	$589.35
$590.00	$585.00	Oct 30	$0.60	$4.40	$0.60	34%	7.33	$589.40
$640.00	$600.00	Nov 6	$25.70	$14.30	$25.70	77%	0.56	$614.30
$610.00	$605.00	Oct 16	$2.60	$2.40	$2.60	71%	0.92	$607.40
$575.00	$570.00	Nov 13	$0.50	$4.50	$0.50	24%	9.00	$574.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.14, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$690.00	Nov 13	$6.15	$6.15	$43.85	76%	0.14	$646.15
$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	$630.00	Nov 27	$6.20	$6.20	$8.80	58%	0.70	$621.20
$610.00	$615.00	Oct 30	$2.70	$2.70	$2.30	55%	1.17	$612.70

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
$552.50	$550.00	Oct 16	$1.80	$1.80	$0.70	90%	2.57	$550.70
$535.00	$530.00	Oct 30	$1.87	$1.87	$3.13	90%	0.60	$533.13
$515.00	$510.00	Oct 30	$1.60	$1.60	$3.40	93%	0.47	$513.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.48, cheapest $2.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$3.40	24.1%	20.2%
$605.00	Oct 16	Oct 23	$3.30	25.3%	21.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.50	24.1%	20.2%
$605.00	Oct 16	Oct 23	$2.15	25.3%	21.7%
$620.00	Nov 13	Nov 20	$1.05	25.9%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 1.77% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$602.50	Oct 16	$5.40	$5.25	$10.65	$591.85	$613.15	1.77%
$600.00	Oct 16	$7.10	$4.15	$11.25	$588.75	$611.25	1.87%
$605.00	Oct 16	$4.40	$6.90	$11.30	$593.70	$616.30	1.87%
$610.00	Oct 16	$2.45	$9.50	$11.95	$598.05	$621.95	1.98%
$597.50	Oct 16	$9.30	$3.05	$12.35	$585.15	$609.85	2.05%
$595.00	Oct 16	$10.25	$2.50	$12.75	$582.25	$607.75	2.11%
$592.50	Oct 16	$12.25	$1.83	$14.08	$578.42	$606.58	2.34%
$590.00	Oct 16	$14.10	$1.35	$15.45	$574.55	$605.45	2.56%
$605.00	Oct 23	$7.70	$9.05	$16.75	$588.25	$621.75	2.78%
$600.00	Oct 23	$10.50	$6.65	$17.15	$582.85	$617.15	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.52% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$615.00	$592.50	Oct 16	$1.33	$1.83	$3.16	$589.34	$618.16
$612.50	$592.50	Oct 16	$1.70	$1.83	$3.53	$588.97	$616.03
$625.00	$582.50	Oct 23	$1.73	$1.98	$3.71	$578.79	$628.71
$625.00	$585.00	Oct 23	$1.73	$2.23	$3.96	$581.04	$628.96
$615.00	$595.00	Oct 16	$1.33	$2.50	$3.83	$591.17	$618.83
$612.50	$595.00	Oct 16	$1.70	$2.50	$4.20	$590.80	$616.70
$610.00	$592.50	Oct 16	$2.45	$1.83	$4.28	$588.22	$614.28
$620.00	$582.50	Oct 23	$2.53	$1.98	$4.51	$577.99	$624.51
$620.00	$585.00	Oct 23	$2.53	$2.23	$4.76	$580.24	$624.76
$610.00	$595.00	Oct 16	$2.45	$2.50	$4.95	$590.05	$614.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 4.88, avg credit $2.18)

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	$3.90	$1.10	77%	3.55	$548.60	$648.90
540/542	645/650	Oct 16	$3.55	$1.45	78%	2.45	$538.95	$648.55
485/490	690/700	Oct 16	$3.87	$6.13	86%	0.63	$486.13	$693.87
560/562	645/650	Oct 16	$3.65	$1.35	76%	2.70	$558.85	$648.65
510/515	690/700	Oct 16	$3.92	$6.08	84%	0.64	$511.08	$693.92
550/552	690/700	Oct 16	$3.62	$6.38	81%	0.57	$548.88	$693.62
530/535	645/650	Oct 16	$2.47	$2.53	85%	0.98	$532.53	$647.47
485/490	625/630	Oct 16	$2.23	$2.77	89%	0.81	$487.77	$627.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 17.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$615.00	$630.00	Nov 27	$0.80	$14.20	22%	17.75
$590.00	$595.00	$600.00	Nov 20	$0.05	$4.95	9%	99.00
$595.00	$600.00	$605.00	Oct 23	$0.35	$4.65	19%	13.29
$625.00	$630.00	$635.00	Nov 20	$0.05	$4.95	8%	99.00
$605.00	$610.00	$615.00	Oct 30	$0.15	$4.85	11%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$585.00	$590.00	$595.00	Oct 23	$0.18	$4.82	15%	26.78
$570.00	$575.00	$580.00	Nov 20	$0.10	$4.90	7%	49.00
$585.00	$590.00	$595.00	Nov 20	$0.15	$4.85	8%	32.33
$520.00	$525.00	$530.00	Oct 16	$0.14	$4.86	7%	34.71
$585.00	$587.50	$590.00	Oct 16	$0.05	$2.45	7%	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. 179 found (best net $-4.55, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$550.00	1:2	Oct 30	-$4.55	$45.45
$640.00	$670.00	1:2	Oct 30	-$0.32	$29.68
$630.00	$645.00	1:2	Nov 6	-$0.95	$14.05
$615.00	$630.00	1:2	Nov 27	-$3.50	$11.50
$630.00	$645.00	1:2	Nov 27	-$2.26	$12.74

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	-$3.40	$16.60
$550.00	$540.00	1:2	Nov 6	-$0.40	$9.60
$570.00	$565.00	1:2	Oct 23	-$0.22	$4.78
$540.00	$535.00	1:2	Oct 23	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 2.70%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Nov 20	$16.30	0.46	1.2%	2.70%	3.87%	58	294
$615.00	Nov 20	$14.00	0.42	2.0%	2.32%	4.32%	42	260
$605.00	Nov 20	$17.70	0.49	0.3%	2.94%	3.27%	8	232
$620.00	Nov 20	$12.10	0.38	2.8%	2.01%	4.83%	12	574
$625.00	Nov 20	$10.30	0.34	3.6%	1.71%	5.36%	3	397
$615.00	Nov 27	$12.50	0.42	2.0%	2.07%	4.07%	1	--
$630.00	Nov 20	$8.70	0.30	4.5%	1.44%	5.93%	9	239
$605.00	Nov 13	$15.60	0.50	0.3%	2.59%	2.92%	1	4
$605.00	Nov 6	$15.20	0.50	0.3%	2.52%	2.86%	4	4
$630.00	Nov 27	$7.60	0.31	4.5%	1.26%	5.74%	3	1

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 5,016

Total Puts 3,792

Put/Call Ratio 0.76

Net Difference 1,224

Prior's Put/Call Breakdown

Total Calls 10,283

Total Puts 4,701

Put/Call Ratio 0.46

Net Difference 5,582

Prior 7-Day Put/Call Summary

Total Calls 51,509

Total Puts 36,128

Average Put/Call Ratio 0.80

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