MA - Options Database

MASTERCARD INC Class A

$622.62 +0.35%

$621.06 (-0.25%)🌙

as of 10/21 06:33 PM

(10/20 18:29) ◀

Wednesday, October 21, 2026 (6:33pm)

▶ (10/22 18:39)

◀ 10/21 18:33 ▶

Option Volume

Detail

ℹ

Current (10/21) 4,584

Calls: 2,302 (50%)

Puts: 2,282 (50%)

Prior (10/20) 6,252

Calls: 3,501 (56%)

Puts: 2,751 (44%)

Current vs Prior -26.68%

Calls: -34.25% (Calls)

Puts: -17.05% (Puts)

Prior 7-Day Total 58,166

Calls: 34,551 (59%)

Puts: 23,615 (41%)

Prior 7-Day Average 8,309

Calls: 4,935 (59%)

Puts: 3,373 (41%)

Current vs Prior 7-Day Avg -44.83%

Calls: -53.36%

Puts: -32.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $10.33M

Calls: $4.86M (47%)

Puts: $5.47M (53%)

Prior (10/20) $7.77M

Calls: $4.78M (62%)

Puts: $2.98M (38%)

Current vs Prior +32.97%

Calls: +1.50%

Puts: +83.46%

Prior 7-Day Total $92.89M

Calls: $69.29M (75%)

Puts: $23.61M (25%)

Prior 7-Day Average $13.27M

Calls: $9.90M (75%)

Puts: $3.37M (25%)

Current vs Prior 7-Day Avg -22.19%

Calls: -50.94%

Puts: +62.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.99

Prior (10/20) 0.79

Current vs Prior +26.16%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +32.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21) 42,620

Calls: 24,551 (58%)

Puts: 18,069 (42%)

Prior (10/20) 44,787

Calls: 28,232 (63%)

Puts: 16,555 (37%)

Current vs Prior -4.84%

Prior 7-Day Total 384,864

Calls: 226,345 (59%)

Puts: 158,519 (41%)

Prior 7-Day Average 54,980

Calls: 32,335 (59%)

Puts: 22,645 (41%)

Current vs Prior 7-Day Avg -22.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.61% | 4.34%5.57% | 7.48%

Prior 1.80% | 4.33%5.63% | 7.48%

Current vs Prior -10.18% | +0.39%-1.21% | +0.08%

Prior 7-Day Avg 1.99% | 3.77%3.02% | 7.08%

Current vs 7-Day Avg -19.07% | +15.18%+84.35% | +5.67%

Prior 7-Day Eod 1.80% | 4.33%5.63% | 7.48%

Current vs 7-Day Eod -10.18% | +0.39%-1.21% | +0.08%

Sentiment BULLISHBULLISH

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 44.79% | 24.72%

Calls: 50.34% | 32.77%

Puts: 39.23% | 16.66%

Current vs 7-Day Avg +12.75% | +19.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 10 of results (avg 8.5%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	82.60	87.90	$85.25	6.2%	1	0.98	241
$570.00	Nov 20	54.90	58.90	$56.90	7.0%	7	0.90	652
$555.00	Nov 20	68.20	73.60	$70.90	7.6%	7	0.94	137
$610.00	Nov 20	24.30	26.50	$25.40	8.7%	17	0.64	384
$580.00	Nov 20	46.20	50.50	$48.35	8.9%	5	0.85	263

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Nov 20	12.20	13.30	$12.75	8.6%	7	0.41	--

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. 63 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 23	45.20	50.30	$47.75	10.7%	1	0.99	49
$550.00	Oct 23	69.00	76.60	$72.80	10.4%	2	0.98	7
$560.00	Oct 23	59.40	66.40	$62.90	11.1%	5	0.98	--
$595.00	Oct 23	24.30	31.50	$27.90	25.8%	2	0.98	21
$540.00	Nov 20	82.60	87.90	$85.25	6.2%	1	0.98	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 30	20.30	24.80	$22.55	20.0%	2	0.69	1
$642.50	Nov 20	25.40	29.80	$27.60	15.9%	1	0.68	--
$640.00	Nov 20	24.50	27.20	$25.85	10.4%	1	0.65	13
$637.50	Nov 20	22.90	25.90	$24.40	12.3%	2	0.62	1
$635.00	Nov 20	21.30	24.40	$22.85	13.6%	23	0.60	2

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 2.2K, top 167)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$607.50	Nov 20	25.00	29.50	$27.25	16.5%	117	0.66	1
$670.00	Nov 20	1.75	4.20	$2.98	82.2%	103	0.14	331
$640.00	Oct 23	0.10	0.40	$0.25	120.0%	76	0.06	87
$637.50	Oct 23	0.10	0.70	$0.40	150.0%	56	0.08	71
$625.00	Nov 20	15.50	17.40	$16.45	11.6%	39	0.50	462

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$622.50	Oct 23	2.70	4.70	$3.70	54.1%	167	0.52	69
$607.50	Nov 20	9.30	10.60	$9.95	13.1%	158	0.34	16
$620.00	Oct 23	1.80	3.60	$2.70	66.7%	95	0.40	102
$605.00	Oct 23	0.05	0.55	$0.30	166.7%	73	0.06	133
$620.00	Nov 20	14.10	15.60	$14.85	10.1%	52	0.46	207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.4%, max 44.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$650.00	Oct 30	Nov 27	32.0%	22.6%	41.5%	13	35
$615.00	Oct 23	Nov 20	23.9%	23.3%	2.4%	7	113
$625.00	Oct 23	Nov 20	22.3%	22.1%	0.8%	72	610

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Oct 30	Nov 20	34.4%	23.7%	44.9%	3	14
$630.00	Oct 30	Nov 20	31.7%	25.2%	25.4%	7	23
$612.50	Oct 23	Nov 20	24.1%	23.1%	4.1%	51	105
$615.00	Oct 23	Nov 20	23.9%	23.3%	2.4%	49	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 2.23, avg 6.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$620.00	Nov 20	$1.55	$3.45	$1.55	59%	2.23	$616.55
$615.00	$630.00	Nov 6	$6.70	$8.30	$6.70	60%	1.24	$621.70
$617.50	$620.00	Oct 30	$0.45	$2.05	$0.45	58%	4.56	$617.95
$652.50	$670.00	Oct 30	$1.55	$15.95	$1.55	21%	10.29	$654.05
$595.00	$600.00	Nov 20	$3.05	$1.95	$3.05	76%	0.64	$598.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$530.00	Oct 30	$0.63	$44.37	$0.63	8%	70.43	$574.37
$610.00	$605.00	Oct 30	$0.85	$4.15	$0.85	33%	4.88	$609.15
$625.00	$622.50	Oct 30	$0.75	$1.75	$0.75	52%	2.33	$624.25
$620.00	$612.50	Oct 30	$2.50	$5.00	$2.50	46%	2.00	$617.50
$617.50	$615.00	Nov 20	$0.65	$1.85	$0.65	44%	2.85	$616.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.10, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$632.50	$640.00	Nov 20	$3.75	$3.75	$3.75	57%	1.00	$636.25
$645.00	$650.00	Nov 27	$2.30	$2.30	$2.70	67%	0.85	$647.30
$640.00	$642.50	Oct 30	$1.50	$1.50	$1.00	68%	1.50	$641.50
$625.00	$630.00	Nov 13	$2.90	$2.90	$2.10	51%	1.38	$627.90
$630.00	$640.00	Nov 6	$4.35	$4.35	$5.65	56%	0.77	$634.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$530.00	Nov 13	$6.52	$6.52	$63.48	72%	0.10	$593.48
$587.50	$580.00	Oct 30	$1.97	$1.97	$5.53	83%	0.36	$585.53
$612.50	$610.00	Oct 30	$1.95	$1.95	$0.55	63%	3.55	$610.55
$600.00	$595.00	Oct 30	$1.62	$1.62	$3.38	77%	0.48	$598.38
$600.00	$585.00	Nov 6	$3.15	$3.15	$11.85	74%	0.27	$596.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $7.57, cheapest $3.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 23	Nov 20	$13.47	22.2%	24.6%
$625.00	Oct 23	Oct 30	$8.82	22.3%	32.5%
$620.00	Oct 23	Oct 30	$9.55	21.3%	32.8%
$622.50	Oct 23	Oct 30	$9.70	20.4%	33.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$640.00	Oct 30	Nov 20	$3.30	34.4%	23.7%
$630.00	Oct 30	Nov 13	$3.40	31.7%	26.8%
$625.00	Oct 30	Nov 6	$2.40	32.5%	30.5%
$620.00	Oct 23	Oct 30	$8.50	21.3%	32.8%
$622.50	Oct 23	Oct 30	$8.95	20.4%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.23% of stock, avg 5.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$622.50	Oct 23	$3.95	$3.70	$7.65	$614.85	$630.15	1.23%
$620.00	Oct 23	$5.45	$2.70	$8.15	$611.85	$628.15	1.31%
$617.50	Oct 23	$7.70	$1.78	$9.48	$608.02	$626.98	1.52%
$615.00	Oct 23	$9.35	$1.50	$10.85	$604.15	$625.85	1.74%
$612.50	Oct 23	$11.30	$1.00	$12.30	$600.20	$624.80	1.98%
$610.00	Oct 23	$13.45	$0.77	$14.22	$595.78	$624.22	2.28%
$607.50	Oct 23	$15.55	$0.48	$16.03	$591.47	$623.53	2.57%
$605.00	Oct 23	$18.20	$0.30	$18.50	$586.50	$623.50	2.97%
$600.00	Oct 23	$22.50	$0.23	$22.73	$577.27	$622.73	3.65%
$625.00	Oct 30	$11.75	$13.40	$25.15	$599.85	$650.15	4.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.22% of stock, avg 2.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$635.00	$610.00	Oct 23	$0.60	$0.77	$1.37	$608.63	$636.37
$635.00	$612.50	Oct 23	$0.60	$1.00	$1.60	$610.90	$636.60
$632.50	$610.00	Oct 23	$0.90	$0.77	$1.67	$608.33	$634.17
$632.50	$612.50	Oct 23	$0.90	$1.00	$1.90	$610.60	$634.40
$630.00	$610.00	Oct 23	$1.35	$0.77	$2.12	$607.88	$632.12
$635.00	$615.00	Oct 23	$0.60	$1.50	$2.10	$612.90	$637.10
$630.00	$612.50	Oct 23	$1.35	$1.00	$2.35	$610.15	$632.35
$632.50	$615.00	Oct 23	$0.90	$1.50	$2.40	$612.60	$634.90
$630.00	$615.00	Oct 23	$1.35	$1.50	$2.85	$612.15	$632.85
$635.00	$617.50	Oct 23	$0.60	$1.78	$2.38	$615.12	$637.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.02, avg credit $1.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
585/590	660/665	Nov 20	$2.52	$2.48	59%	1.02	$587.48	$662.52
595/600	640/642	Oct 30	$3.12	$1.88	45%	1.66	$596.88	$643.12
540/545	660/665	Nov 20	$1.57	$3.43	76%	0.46	$543.43	$661.57
510/515	660/665	Nov 20	$1.49	$3.51	77%	0.42	$513.51	$661.49
585/590	655/660	Nov 20	$2.55	$2.45	56%	1.04	$587.45	$657.55
580/588	642/650	Oct 30	$3.67	$3.83	55%	0.96	$583.83	$646.17
525/530	660/665	Nov 20	$1.39	$3.61	77%	0.39	$528.61	$661.39
545/550	660/665	Nov 20	$1.50	$3.50	75%	0.43	$548.50	$661.50
585/590	650/655	Nov 20	$2.65	$2.35	52%	1.13	$587.35	$652.65
540/545	655/660	Nov 20	$1.60	$3.40	72%	0.47	$543.40	$656.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 8.68, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$555.00	$570.00	Nov 20	$0.35	$14.65	7%	41.86
$645.00	$650.00	$655.00	Nov 20	$0.05	$4.95	8%	99.00
$622.50	$625.00	$627.50	Oct 23	$0.12	$2.38	19%	19.83
$650.00	$655.00	$660.00	Nov 20	$0.10	$4.90	8%	49.00
$625.00	$627.50	$630.00	Oct 23	$0.22	$2.28	18%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$585.00	$600.00	$615.00	Nov 6	$1.55	$13.45	25%	8.68
$617.50	$620.00	$622.50	Oct 23	$0.08	$2.42	22%	30.25
$590.00	$595.00	$600.00	Nov 20	$0.15	$4.85	7%	32.33
$605.00	$607.50	$610.00	Oct 23	$0.11	$2.39	7%	21.73
$602.50	$605.00	$607.50	Oct 23	$0.16	$2.34	4%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-9.15, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$600.00	1:2	Nov 6	-$9.15	$15.85
$615.00	$630.00	1:2	Nov 6	-$5.45	$9.55
$652.50	$670.00	1:2	Oct 30	-$1.03	$16.47
$670.00	$680.00	1:2	Nov 20	-$0.42	$9.58
$590.00	$605.00	1:2	Oct 30	-$12.15	$2.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$610.00	1:2	Nov 13	-$0.15	$19.85
$615.00	$600.00	1:2	Nov 6	-$1.60	$13.40
$600.00	$585.00	1:2	Nov 6	$0.00	$15.00
$575.00	$530.00	1:2	Oct 30	-$0.07	$44.93
$585.00	$570.00	1:2	Nov 20	-$0.31	$14.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.49%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$625.00	Nov 20	$15.50	0.50	0.4%	2.49%	2.87%	39	462
$627.50	Nov 20	$14.20	0.48	0.8%	2.28%	3.06%	14	1
$630.00	Nov 20	$13.00	0.46	1.2%	2.09%	3.27%	7	368
$632.50	Nov 20	$11.90	0.43	1.6%	1.91%	3.50%	2	328
$640.00	Nov 20	$9.30	0.36	2.8%	1.49%	4.29%	1	--
$645.00	Nov 27	$7.70	0.33	3.6%	1.24%	4.83%	1	--
$635.00	Nov 13	$9.90	0.40	2.0%	1.59%	3.58%	6	--
$625.00	Nov 13	$13.60	0.49	0.4%	2.18%	2.57%	1	--
$645.00	Nov 20	$7.60	0.32	3.6%	1.22%	4.82%	33	2.1K
$630.00	Nov 6	$10.90	0.44	1.2%	1.75%	2.94%	2	22

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 2,302

Total Puts 2,282

Put/Call Ratio 0.99

Net Difference 20

Prior's Put/Call Breakdown

Total Calls 3,501

Total Puts 2,751

Put/Call Ratio 0.79

Net Difference 750

Prior 7-Day Put/Call Summary

Total Calls 34,551

Total Puts 23,615

Average Put/Call Ratio 0.75

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