MA - Options Database

MASTERCARD INC Class A

$604.80 +1.63%

(10/13 15:00) ◀

Tuesday, October 13, 2026 (4:00pm)

▶ (10/13 18:31)

◀ 10/13 16:00 ▶

Option Volume

Detail

ℹ

Current (10/13 4:00pm) 10,354

Calls: 6,266 (61%)

Puts: 4,088 (39%)

Prior (08/24) 14,984

Calls: 10,283 (69%)

Puts: 4,701 (31%)

Current vs Prior -30.90%

Calls: -39.06% (Calls)

Puts: -13.04% (Puts)

Prior 7-Day Total 89,902

Calls: 53,290 (59%)

Puts: 36,612 (41%)

Prior 7-Day Average 12,843

Calls: 7,612 (59%)

Puts: 5,230 (41%)

Current vs Prior 7-Day Avg -19.38%

Calls: -17.69%

Puts: -21.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 4:00pm) $16.99M

Calls: $12.08M (71%)

Puts: $4.91M (29%)

Prior (08/24) $32.83M

Calls: $26.04M (79%)

Puts: $6.79M (21%)

Current vs Prior -48.26%

Calls: -53.63%

Puts: -27.69%

Prior 7-Day Total $116.08M

Calls: $82.36M (71%)

Puts: $33.72M (29%)

Prior 7-Day Average $16.58M

Calls: $11.77M (71%)

Puts: $4.82M (29%)

Current vs Prior 7-Day Avg +2.43%

Calls: +2.63%

Puts: +1.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 4:00pm) 0.65

Prior (08/24) 0.46

Current vs Prior +42.71%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -14.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 4:00pm) 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 2.17% | 3.13%2.17% | 6.86%

Prior 1.97% | 2.98%4.28% | 6.95%

Current vs Prior +9.68% | +5.18%-49.35% | -1.33%

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

Current vs 7-Day Avg -16.02% | -16.85%-57.98% | -10.90%

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

Current vs 7-Day Eod +9.68% | +5.18%+8.32% | -0.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior +65.52% | +139.50%

Prior 7-Day Avg 31.91% | 24.40%

Calls: 30.65% | 26.74%

Puts: 33.17% | 22.06%

Current vs 7-Day Avg +58.28% | +21.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($12.08M). Bullish P/C ratio of 0.65. P/C ratio rising 43% - 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 BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
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 40 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 20	83.10	85.70	$84.40	3.1%	--	0.94	33
$490.00	Nov 20	114.00	118.90	$116.45	4.2%	--	1.00	59
$495.00	Nov 20	109.10	114.00	$111.55	4.4%	--	1.00	39
$490.00	Oct 16	111.50	116.70	$114.10	4.6%	1	0.93	--
$500.00	Nov 20	104.20	109.10	$106.65	4.6%	--	1.00	26

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 20	12.90	14.00	$13.45	8.2%	15	0.41	33
$660.00	Nov 6	54.10	59.20	$56.65	9.0%	2	0.88	--
$600.00	Nov 20	14.70	16.20	$15.45	9.7%	322	0.45	112
$665.00	Nov 6	58.00	64.00	$61.00	9.8%	2	0.88	--

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. 106 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	106.50	111.70	$109.10	4.8%	2	1.00	--
$505.00	Oct 16	96.20	101.60	$98.90	5.5%	3	1.00	--
$510.00	Oct 16	91.20	98.00	$94.60	7.2%	--	1.00	13
$530.00	Oct 16	71.20	78.50	$74.85	9.8%	2	1.00	162
$535.00	Oct 16	66.50	71.80	$69.15	7.7%	5	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Nov 6	54.10	59.20	$56.65	9.0%	2	0.88	--
$665.00	Nov 6	58.00	64.00	$61.00	9.8%	2	0.88	--
$630.00	Oct 23	23.50	29.00	$26.25	21.0%	2	0.87	--
$620.00	Oct 16	13.50	17.90	$15.70	28.0%	1	0.86	1
$640.00	Nov 6	36.70	42.00	$39.35	13.5%	8	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 7.4K, top 569)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	0.60	1.50	$1.05	85.7%	569	0.14	820
$610.00	Oct 16	2.55	3.30	$2.93	25.6%	288	0.33	903
$580.00	Nov 20	34.60	37.10	$35.85	7.0%	283	0.72	423
$605.00	Oct 16	3.90	5.50	$4.70	34.0%	279	0.47	438
$575.00	Oct 16	26.40	31.50	$28.95	17.6%	256	1.00	596

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	10.70	12.80	$11.75	17.9%	435	0.39	2
$595.00	Nov 13	11.30	13.40	$12.35	17.0%	435	0.40	--
$600.00	Nov 13	13.10	15.90	$14.50	19.3%	351	0.45	--
$600.00	Nov 20	14.70	16.20	$15.45	9.7%	322	0.45	112
$605.00	Nov 20	16.80	20.80	$18.80	21.3%	122	0.49	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 10.7%, max 14.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 16	Nov 27	24.6%	21.6%	14.2%	212	1.1K
$595.00	Oct 16	Nov 27	25.6%	23.0%	11.7%	129	475
$605.00	Oct 16	Nov 20	24.1%	23.3%	3.3%	292	670

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 16	Nov 27	24.6%	21.6%	14.2%	91	122
$595.00	Oct 16	Nov 27	25.6%	23.0%	11.7%	22	112
$590.00	Oct 16	Nov 20	24.8%	22.7%	9.3%	53	225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 50.02, avg 6.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Nov 20	$3.30	$1.70	$3.30	95%	0.52	$523.30
$575.00	$577.50	Oct 16	$1.10	$1.40	$1.10	100%	1.27	$576.10
$585.00	$587.50	Oct 16	$1.10	$1.40	$1.10	95%	1.27	$586.10
$630.00	$640.00	Nov 13	$1.30	$8.70	$1.30	29%	6.69	$631.30
$590.00	$595.00	Oct 30	$2.15	$2.85	$2.15	66%	1.33	$592.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$495.00	Nov 27	$0.98	$49.02	$0.98	13%	50.02	$544.02
$640.00	$600.00	Nov 6	$25.45	$14.55	$25.45	79%	0.57	$614.55
$600.00	$595.00	Nov 27	$1.20	$3.80	$1.20	46%	3.17	$598.80
$620.00	$605.00	Nov 13	$7.80	$7.20	$7.80	63%	0.92	$612.20
$595.00	$590.00	Nov 13	$1.30	$3.70	$1.30	40%	2.85	$593.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.79, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$700.00	Oct 16	$2.22	$2.22	$7.78	91%	0.29	$692.22
$665.00	$670.00	Oct 16	$2.22	$2.22	$2.78	89%	0.80	$667.22
$620.00	$625.00	Oct 30	$3.40	$3.40	$1.60	64%	2.12	$623.40
$650.00	$690.00	Nov 13	$3.50	$3.50	$36.50	83%	0.10	$653.50
$675.00	$680.00	Oct 16	$1.52	$1.52	$3.48	90%	0.44	$676.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$510.00	Oct 16	$2.20	$2.20	$2.80	93%	0.79	$512.80
$490.00	$485.00	Oct 16	$2.05	$2.05	$2.95	94%	0.69	$487.95
$585.00	$580.00	Nov 6	$3.25	$3.25	$1.75	68%	1.86	$581.75
$552.50	$550.00	Oct 16	$1.90	$1.90	$0.60	90%	3.17	$550.60
$535.00	$530.00	Oct 30	$1.83	$1.83	$3.17	90%	0.58	$533.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.40, cheapest $2.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.60	24.6%	19.7%
$605.00	Oct 16	Oct 23	$3.05	24.1%	20.8%
$610.00	Oct 16	Oct 23	$3.67	24.9%	23.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Oct 16	Oct 23	$2.35	24.6%	19.7%
$605.00	Oct 16	Oct 23	$2.50	24.1%	20.8%
$610.00	Oct 16	Nov 20	$12.25	24.9%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 1.73% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$605.00	Oct 16	$4.70	$5.75	$10.45	$594.55	$615.45	1.73%
$610.00	Oct 16	$2.93	$8.60	$11.53	$598.47	$621.53	1.91%
$600.00	Oct 16	$8.10	$3.70	$11.80	$588.20	$611.80	1.95%
$602.50	Oct 16	$7.35	$4.65	$12.00	$590.50	$614.50	1.98%
$597.50	Oct 16	$9.90	$2.85	$12.75	$584.75	$610.25	2.11%
$595.00	Oct 16	$11.25	$2.25	$13.50	$581.50	$608.50	2.23%
$592.50	Oct 16	$12.95	$1.58	$14.53	$577.97	$607.03	2.40%
$605.00	Oct 23	$7.75	$8.25	$16.00	$589.00	$621.00	2.65%
$620.00	Oct 16	$1.05	$15.70	$16.75	$603.25	$636.75	2.77%
$600.00	Oct 23	$10.70	$6.05	$16.75	$583.25	$616.75	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.52% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$615.00	$592.50	Oct 16	$1.55	$1.58	$3.13	$589.37	$618.13
$612.50	$592.50	Oct 16	$2.08	$1.58	$3.66	$588.84	$616.16
$615.00	$595.00	Oct 16	$1.55	$2.25	$3.80	$591.20	$618.80
$625.00	$582.50	Oct 23	$2.15	$2.00	$4.15	$578.35	$629.15
$612.50	$595.00	Oct 16	$2.08	$2.25	$4.33	$590.67	$616.83
$625.00	$585.00	Oct 23	$2.15	$2.20	$4.35	$580.65	$629.35
$615.00	$597.50	Oct 16	$1.55	$2.85	$4.40	$593.10	$619.40
$610.00	$592.50	Oct 16	$2.93	$1.58	$4.51	$587.99	$614.51
$612.50	$597.50	Oct 16	$2.08	$2.85	$4.93	$592.57	$617.43
$620.00	$582.50	Oct 23	$3.05	$2.00	$5.05	$577.45	$625.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 7.62, avg credit $2.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
510/515	665/670	Oct 16	$4.42	$0.58	82%	7.62	$510.58	$669.42
485/490	665/670	Oct 16	$4.27	$0.73	84%	5.85	$485.73	$669.27
550/552	665/670	Oct 16	$4.12	$0.88	79%	4.68	$548.38	$669.12
510/515	675/680	Oct 16	$3.72	$1.28	83%	2.91	$511.28	$678.72
485/490	675/680	Oct 16	$3.57	$1.43	84%	2.50	$486.43	$678.57
540/542	665/670	Oct 16	$3.77	$1.23	80%	3.07	$538.73	$668.77
560/562	665/670	Oct 16	$3.67	$1.33	78%	2.76	$558.83	$668.67
510/515	645/650	Oct 16	$3.55	$1.45	80%	2.45	$511.45	$648.55
485/490	645/650	Oct 16	$3.40	$1.60	81%	2.12	$486.60	$648.40
550/552	675/680	Oct 16	$3.42	$1.58	80%	2.16	$549.08	$678.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 9.34, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$615.00	$630.00	Nov 27	$1.45	$13.55	22%	9.34
$595.00	$600.00	$605.00	Oct 23	$0.25	$4.75	20%	19.00
$620.00	$625.00	$630.00	Oct 23	$0.10	$4.90	12%	49.00
$600.00	$605.00	$610.00	Nov 20	$0.15	$4.85	8%	32.33
$575.00	$580.00	$585.00	Nov 20	$0.15	$4.85	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$595.00	$600.00	Oct 23	$0.30	$4.70	17%	15.67
$580.00	$585.00	$590.00	Nov 20	$0.10	$4.90	8%	49.00
$597.50	$600.00	$602.50	Oct 16	$0.10	$2.40	14%	24.00
$610.00	$615.00	$620.00	Nov 20	$0.15	$4.85	8%	32.33
$600.00	$602.50	$605.00	Oct 16	$0.15	$2.35	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-6.70, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$550.00	1:2	Oct 30	-$6.70	$43.30
$630.00	$645.00	1:2	Nov 6	-$1.36	$13.64
$615.00	$630.00	1:2	Nov 27	-$5.05	$9.95
$665.00	$670.00	1:2	Nov 20	-$0.16	$4.84
$635.00	$660.00	1:2	Oct 23	-$2.67	$22.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$610.00	1:2	Oct 16	-$1.50	$8.50
$595.00	$575.00	1:2	Nov 27	-$2.95	$17.05
$545.00	$495.00	1:2	Nov 27	-$1.67	$48.33
$570.00	$555.00	1:2	Nov 27	-$1.68	$13.32
$560.00	$550.00	1:2	Nov 6	-$0.72	$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.17%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$605.00	Nov 20	$19.20	0.50	0.0%	3.17%	3.21%	13	232
$610.00	Nov 20	$16.60	0.47	0.9%	2.74%	3.60%	62	294
$615.00	Nov 20	$14.40	0.43	1.7%	2.38%	4.07%	44	260
$620.00	Nov 20	$12.60	0.39	2.5%	2.08%	4.60%	18	574
$625.00	Nov 20	$10.80	0.35	3.3%	1.79%	5.13%	9	397
$615.00	Nov 27	$12.50	0.43	1.7%	2.07%	3.75%	1	--
$630.00	Nov 20	$8.90	0.31	4.2%	1.47%	5.64%	60	239
$615.00	Nov 6	$11.60	0.42	1.7%	1.92%	3.60%	--	12
$605.00	Nov 13	$15.60	0.50	0.0%	2.58%	2.61%	1	4
$630.00	Nov 27	$7.60	0.32	4.2%	1.26%	5.42%	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 6,266

Total Puts 4,088

Put/Call Ratio 0.65

Net Difference 2,178

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 53,290

Total Puts 36,612

Average Put/Call Ratio 0.76

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