MA - Options Database

MASTERCARD INC Class A

$617.42 +0.18%

$616.77 (-0.10%)🌙

as of 10/16 11:06 PM

(10/14 18:33) ◀

Friday, October 16, 2026 (11:06pm)

▶

◀ 10/16 23:06

Option Volume

Detail

ℹ

Current (10/16) 9,500

Calls: 5,945 (63%)

Puts: 3,555 (37%)

Prior (10/14) 6,662

Calls: 3,305 (50%)

Puts: 3,357 (50%)

Current vs Prior +42.60%

Calls: +79.88% (Calls)

Puts: +5.90% (Puts)

Prior 7-Day Total 56,796

Calls: 32,571 (57%)

Puts: 24,225 (43%)

Prior 7-Day Average 8,113

Calls: 4,653 (57%)

Puts: 3,460 (43%)

Current vs Prior 7-Day Avg +17.09%

Calls: +27.77%

Puts: +2.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $16.69M

Calls: $14.04M (84%)

Puts: $2.65M (16%)

Prior (10/14) $11.14M

Calls: $6.80M (61%)

Puts: $4.34M (39%)

Current vs Prior +49.78%

Calls: +106.43%

Puts: -38.95%

Prior 7-Day Total $70.34M

Calls: $46.72M (66%)

Puts: $23.63M (34%)

Prior 7-Day Average $10.05M

Calls: $6.67M (66%)

Puts: $3.38M (34%)

Current vs Prior 7-Day Avg +66.05%

Calls: +110.33%

Puts: -21.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.60

Prior (10/14) 1.02

Current vs Prior -41.13%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -29.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/16) 65,083

Calls: 42,782 (66%)

Puts: 22,301 (34%)

Prior (10/14) 56,099

Calls: 29,827 (53%)

Puts: 26,272 (47%)

Current vs Prior +16.01%

Prior 7-Day Total 394,617

Calls: 218,345 (55%)

Puts: 176,272 (45%)

Prior 7-Day Average 56,373

Calls: 31,192 (55%)

Puts: 25,181 (45%)

Current vs Prior 7-Day Avg +15.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.63% | 2.56%0.63% | 6.42%

Prior 1.76% | 3.05%1.76% | 6.73%

Current vs Prior +45.63% | +61.42%-64.24% | -4.58%

Prior 7-Day Avg 1.88% | 3.14%2.63% | 7.08%

Current vs 7-Day Avg +36.04% | +56.61%-76.12% | -9.30%

Prior 7-Day Eod 1.76% | 3.05%1.76% | 6.73%

Current vs 7-Day Eod +45.63% | +61.42%-64.24% | -4.58%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Prior 50.50% | 29.65%

Calls: 60.99% | 41.12%

Puts: 40.00% | 18.18%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.22% | 17.31%

Calls: 34.38% | 20.24%

Puts: 38.06% | 14.39%

Current vs 7-Day Avg +39.42% | +71.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($14.04M) vs puts ($2.65M). Dollar volume significantly above 7-day average (66% higher). Bullish P/C ratio of 0.60. P/C ratio dropping 41% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 16 of results (avg 7.8%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 20	63.50	67.60	$65.55	6.3%	21	0.91	136
$515.00	Nov 20	100.90	107.70	$104.30	6.5%	1	1.00	--
$560.00	Nov 20	59.00	63.00	$61.00	6.6%	613	0.89	1.2K
$525.00	Nov 20	91.10	97.80	$94.45	7.1%	13	0.95	--
$520.00	Oct 23	93.70	100.90	$97.30	7.4%	1	1.00	5

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 23	80.60	86.70	$83.65	7.3%	28	0.95	16
$690.00	Oct 23	71.30	77.20	$74.25	7.9%	5	0.86	--

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. 110 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	93.70	100.90	$97.30	7.4%	1	1.00	5
$515.00	Nov 20	100.90	107.70	$104.30	6.5%	1	1.00	--
$550.00	Oct 16	64.60	70.00	$67.30	8.0%	3	1.00	152
$560.00	Oct 16	53.00	59.20	$56.10	11.1%	4	1.00	--
$580.00	Oct 16	33.10	39.20	$36.15	16.9%	27	0.99	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$622.50	Oct 16	2.25	9.30	$5.78	122.0%	9	1.00	5
$700.00	Oct 23	80.60	86.70	$83.65	7.3%	28	0.95	16
$690.00	Oct 23	71.30	77.20	$74.25	7.9%	5	0.86	--
$640.00	Oct 30	24.00	31.60	$27.80	27.3%	1	0.73	--
$620.00	Oct 16	0.05	8.00	$4.03	197.3%	93	0.73	2

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 6.3K, top 613)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	59.00	63.00	$61.00	6.6%	613	0.89	1.2K
$620.00	Oct 16	0.00	1.70	$0.85	200.0%	485	0.27	748
$610.00	Oct 16	4.70	8.20	$6.45	54.3%	349	0.86	672
$600.00	Oct 16	14.60	20.30	$17.45	32.7%	338	0.99	960
$622.50	Oct 16	0.00	0.05	$0.03	166.7%	304	0.02	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	1.40	2.35	$1.88	50.5%	222	0.18	51
$590.00	Oct 23	0.30	1.25	$0.78	121.8%	220	0.09	32
$620.00	Oct 16	0.05	8.00	$4.03	197.3%	93	0.73	2
$617.50	Oct 16	0.10	2.30	$1.20	183.3%	73	0.62	5
$587.50	Oct 23	0.05	1.70	$0.88	187.5%	65	0.09	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 1333.7%, max 3912.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 16	Nov 27	1002.5%	25.0%	3912.6%	31	309
$645.00	Oct 16	Nov 27	740.2%	23.3%	3070.4%	4	15
$597.50	Oct 16	Oct 23	492.3%	22.4%	2097.4%	10	50
$572.50	Oct 16	Oct 23	1042.4%	47.6%	2091.1%	14	170
$567.50	Oct 16	Oct 23	1121.7%	51.6%	2075.3%	14	46

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$612.50	Oct 16	Oct 23	230.9%	21.7%	963.8%	26	60
$615.00	Oct 16	Nov 20	79.1%	22.7%	248.3%	72	68
$617.50	Oct 16	Oct 23	44.9%	22.8%	96.8%	92	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 94.24, avg 5.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$680.00	Oct 30	$0.21	$19.79	$0.21	14%	94.24	$660.21
$645.00	$670.00	Oct 16	$1.80	$23.20	$1.80	22%	12.89	$646.80
$575.00	$635.00	Nov 27	$37.60	$22.40	$37.60	81%	0.60	$612.60
$600.00	$615.00	Nov 13	$7.95	$7.05	$7.95	67%	0.89	$607.95
$645.00	$655.00	Oct 30	$0.62	$9.38	$0.62	21%	15.13	$645.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$615.00	Nov 13	$0.65	$4.35	$0.65	52%	6.69	$619.35
$605.00	$595.00	Oct 30	$1.45	$8.55	$1.45	36%	5.90	$603.55
$600.00	$590.00	Nov 13	$1.40	$8.60	$1.40	33%	6.14	$598.60
$615.00	$600.00	Nov 6	$4.65	$10.35	$4.65	47%	2.23	$610.35
$615.00	$612.50	Oct 23	$0.35	$2.15	$0.35	47%	6.14	$614.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.75, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$652.50	Oct 23	$2.15	$2.15	$0.35	85%	6.14	$652.15
$635.00	$650.00	Nov 13	$5.50	$5.50	$9.50	64%	0.58	$640.50
$620.00	$625.00	Oct 30	$3.10	$3.10	$1.90	53%	1.63	$623.10
$635.00	$640.00	Oct 30	$2.15	$2.15	$2.85	68%	0.75	$637.15
$675.00	$680.00	Nov 20	$1.13	$1.13	$3.87	88%	0.29	$676.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$495.00	Oct 16	$4.27	$4.27	$5.73	91%	0.75	$500.73
$570.00	$565.00	Oct 30	$2.83	$2.83	$2.17	84%	1.30	$567.17
$595.00	$590.00	Nov 6	$3.05	$3.05	$1.95	71%	1.56	$591.95
$550.00	$540.00	Oct 30	$2.22	$2.22	$7.78	90%	0.29	$547.78
$540.00	$530.00	Oct 23	$1.95	$1.95	$8.05	92%	0.24	$538.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.78, cheapest $3.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$615.00	Oct 16	Oct 23	$5.17	79.1%	19.3%
$617.50	Oct 16	Oct 23	$6.35	44.9%	22.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$612.50	Oct 16	Oct 23	$3.15	230.9%	21.7%
$615.00	Oct 16	Oct 23	$5.22	79.1%	19.3%
$617.50	Oct 16	Oct 23	$6.75	44.9%	22.8%
$630.00	Nov 6	Nov 20	$1.65	27.2%	24.7%
$625.00	Oct 23	Oct 30	$5.20	21.4%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 0.28% of stock, avg 5.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$617.50	Oct 16	$0.55	$1.20	$1.75	$615.75	$619.25	0.28%
$615.00	Oct 16	$2.68	$0.73	$3.41	$611.59	$618.41	0.55%
$620.00	Oct 16	$0.85	$4.03	$4.88	$615.12	$624.88	0.79%
$622.50	Oct 16	$0.03	$5.78	$5.81	$616.69	$628.31	0.94%
$610.00	Oct 16	$6.45	$0.45	$6.90	$603.10	$616.90	1.12%
$612.50	Oct 16	$4.65	$2.45	$7.10	$605.40	$619.60	1.15%
$607.50	Oct 16	$8.95	$2.45	$11.40	$596.10	$618.90	1.85%
$605.00	Oct 16	$11.85	$0.05	$11.90	$593.10	$616.90	1.93%
$615.00	Oct 23	$7.85	$5.95	$13.80	$601.20	$628.80	2.24%
$620.00	Oct 23	$5.60	$9.05	$14.65	$605.35	$634.65	2.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.16% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$617.50	$610.00	Oct 16	$0.55	$0.45	$1.00	$609.00	$618.50
$617.50	$615.00	Oct 16	$0.55	$0.73	$1.28	$613.72	$618.78
$620.00	$610.00	Oct 16	$0.85	$0.45	$1.30	$608.70	$621.30
$620.00	$615.00	Oct 16	$0.85	$0.73	$1.58	$613.42	$621.58
$617.50	$612.50	Oct 16	$0.55	$2.45	$3.00	$609.50	$620.50
$632.50	$610.00	Oct 16	$2.45	$0.45	$2.90	$607.10	$635.40
$630.00	$610.00	Oct 16	$2.45	$0.45	$2.90	$607.10	$632.90
$620.00	$607.50	Oct 16	$0.85	$2.45	$3.30	$604.20	$623.30
$617.50	$607.50	Oct 16	$0.55	$2.45	$3.00	$604.50	$620.50
$630.00	$615.00	Oct 16	$2.45	$0.73	$3.18	$611.82	$633.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 9.64, avg credit $1.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
565/570	640/645	Oct 30	$4.53	$0.47	58%	9.64	$565.47	$644.53
565/570	655/660	Oct 30	$3.48	$1.52	68%	2.29	$566.52	$658.48
530/540	650/652	Oct 23	$4.10	$5.90	76%	0.69	$535.90	$654.10
590/592	650/652	Oct 23	$2.27	$0.23	75%	9.87	$590.23	$652.27
495/505	620/622	Oct 16	$5.09	$4.91	64%	1.04	$499.91	$625.09
575/580	635/640	Oct 30	$3.98	$1.02	50%	3.90	$576.02	$638.98
575/580	640/645	Oct 30	$3.53	$1.47	56%	2.40	$576.47	$643.53
560/562	625/628	Oct 23	$2.15	$0.35	58%	6.14	$560.35	$627.15
560/562	630/632	Oct 23	$1.89	$0.61	68%	3.10	$560.61	$631.89
560/562	635/638	Oct 23	$1.69	$0.81	75%	2.09	$560.81	$636.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 14.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$635.00	$640.00	Nov 20	$0.05	$4.95	8%	99.00
$610.00	$615.00	$620.00	Nov 20	$0.15	$4.85	8%	32.33
$635.00	$640.00	$645.00	Nov 20	$0.15	$4.85	8%	32.33
$550.00	$552.50	$555.00	Oct 16	$0.10	$2.40	9%	24.00
$645.00	$650.00	$655.00	Nov 20	$0.15	$4.85	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$600.00	$610.00	Nov 20	$0.65	$9.35	16%	14.38
$615.00	$620.00	$625.00	Nov 6	$0.25	$4.75	10%	19.00
$580.00	$585.00	$590.00	Nov 20	$0.15	$4.85	6%	32.33
$575.00	$580.00	$585.00	Nov 20	$0.15	$4.85	6%	32.33
$560.00	$565.00	$570.00	Nov 20	$0.10	$4.90	4%	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. 125 found (best net $-3.70, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$600.00	1:2	Nov 6	-$3.70	$26.30
$635.00	$650.00	1:2	Nov 13	-$0.05	$14.95
$645.00	$670.00	1:2	Oct 16	-$0.65	$24.35
$612.50	$615.00	1:2	Oct 16	-$0.71	$1.79
$650.00	$665.00	1:2	Nov 27	-$2.16	$12.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$615.00	$600.00	1:2	Nov 13	-$1.55	$13.45
$640.00	$625.00	1:2	Oct 30	-$7.60	$7.40
$560.00	$500.00	1:2	Nov 13	-$2.73	$57.27
$575.00	$560.00	1:2	Nov 13	-$0.69	$14.31
$595.00	$585.00	1:2	Oct 30	-$1.25	$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.53%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$620.00	Nov 20	$15.60	0.48	0.4%	2.53%	2.94%	47	608
$625.00	Nov 20	$13.50	0.44	1.2%	2.19%	3.41%	21	433
$635.00	Nov 20	$10.20	0.36	2.9%	1.65%	4.50%	11	510
$640.00	Nov 20	$8.50	0.32	3.7%	1.38%	5.03%	11	330
$630.00	Nov 20	$9.90	0.40	2.0%	1.60%	3.64%	45	316
$620.00	Nov 13	$13.60	0.48	0.4%	2.20%	2.62%	3	--
$645.00	Nov 20	$7.00	0.28	4.5%	1.13%	5.60%	13	292
$635.00	Nov 27	$8.00	0.37	2.9%	1.30%	4.14%	1	1
$635.00	Nov 13	$8.00	0.36	2.9%	1.30%	4.14%	1	5
$650.00	Nov 20	$5.90	0.25	5.3%	0.96%	6.23%	39	427

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 5,945

Total Puts 3,555

Put/Call Ratio 0.60

Net Difference 2,390

Prior's Put/Call Breakdown

Total Calls 3,305

Total Puts 3,357

Put/Call Ratio 1.02

Net Difference -52

Prior 7-Day Put/Call Summary

Total Calls 32,571

Total Puts 24,225

Average Put/Call Ratio 0.85

Ratio Trend Falling

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