Tour v531
MA
MASTERCARD INC Class A
$623.60 -1.52%
$623.40 (-0.03%)🌙
as of 10/23 06:37 PM
(10/22 18:39) ◀
|
Friday, October 23, 2026 (6:37pm)
January 2026
|
▶ (10/26 18:38)
◀ 10/23 18:37 ▶

Option Volume

Detail
ℹ
Current (10/23) 7,702
Calls: 4,022 (52%)
Puts: 3,680 (48%)
Prior (10/22) 9,148
Calls: 5,440 (59%)
Puts: 3,708 (41%)
Current vs Prior -15.81%
Calls: -26.07% (Calls)
Puts: -0.76% (Puts)
Prior 7-Day Total 54,275
Calls: 32,135 (59%)
Puts: 22,140 (41%)
Prior 7-Day Average 7,753
Calls: 4,590 (59%)
Puts: 3,162 (41%)
Current vs Prior 7-Day Avg -0.67%
Calls: -12.39%
Puts: +16.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $27.03M
Calls: $22.79M (84%)
Puts: $4.23M (16%)
Prior (10/22) $25.55M
Calls: $21.92M (86%)
Puts: $3.63M (14%)
Current vs Prior +5.78%
Calls: +3.96%
Puts: +16.75%
Prior 7-Day Total $103.61M
Calls: $77.53M (75%)
Puts: $26.08M (25%)
Prior 7-Day Average $14.80M
Calls: $11.08M (75%)
Puts: $3.73M (25%)
Current vs Prior 7-Day Avg +82.60%
Calls: +105.79%
Puts: +13.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.92
Prior (10/22) 0.68
Current vs Prior +34.23%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +23.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/23) 40,692
Calls: 21,562 (53%)
Puts: 19,130 (47%)
Prior (10/22) 55,008
Calls: 32,226 (59%)
Puts: 22,782 (41%)
Current vs Prior -26.03%
Prior 7-Day Total 368,967
Calls: 221,063 (60%)
Puts: 147,904 (40%)
Prior 7-Day Average 52,709
Calls: 31,580 (60%)
Puts: 21,129 (40%)
Current vs Prior 7-Day Avg -22.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 0.81% | 3.73%5.78% | 7.80%
Prior 1.57% | 4.49%5.91% | 7.77%
Current vs Prior +137.27% | +8.14%-2.12% | +0.41%
Prior 7-Day Avg 1.95% | 4.11%3.93% | 7.22%
Current vs 7-Day Avg +90.90% | +18.14%+47.25% | +8.03%
Prior 7-Day Eod 1.57% | 4.49%5.91% | 7.77%
Current vs 7-Day Eod +137.27% | +8.14%-2.12% | +0.41%
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 50.50% | 29.65%
Calls: 60.99% | 41.12%
Puts: 40.00% | 18.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($22.79M) vs puts ($4.23M). Dollar volume significantly above 7-day average (83% higher). P/C ratio rising 34% - increased hedging/bearish positioning. Declining open interest (down 26%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 8.0%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2082.1087.00$84.555.8%10.96--
$560.00Nov 2063.5067.50$65.506.1%3260.93734
$570.00Nov 2054.4058.50$56.457.3%10.90--
$550.00Nov 2072.9078.50$75.707.4%10.96--
$537.50Oct 3082.2088.80$85.507.7%260.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Nov 2010.7011.80$11.259.8%70.38--

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. 84 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 2345.2050.90$48.0511.9%61.00--
$580.00Oct 2339.9045.50$42.7013.1%71.0056
$585.00Oct 2335.3040.80$38.0514.5%41.0057
$595.00Oct 2324.9030.50$27.7020.2%11.00--
$600.00Oct 2319.2025.00$22.1026.2%61.00165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Oct 2315.8020.90$18.3527.8%20.88--
$630.00Oct 234.5010.80$7.6582.4%140.8522
$635.00Oct 239.4015.80$12.6050.8%40.774
$640.00Oct 3020.3025.00$22.6520.8%330.737
$645.00Nov 1326.7032.10$29.4018.4%50.69--

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 4.7K, top 326)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2063.5067.50$65.506.1%3260.93734
$615.00Oct 234.9010.00$7.4568.5%1600.96113
$620.00Oct 231.605.60$3.60111.1%1221.00115
$595.00Nov 2033.7037.90$35.8011.7%1000.76--
$620.00Nov 2018.9020.80$19.859.6%840.53598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 230.000.50$0.25200.0%2520.16143
$620.00Nov 2014.5016.40$15.4512.3%2450.47230
$615.00Nov 2012.3013.80$13.0511.5%2050.4264
$615.00Nov 2713.1015.80$14.4518.7%2020.428
$600.00Oct 303.405.20$4.3041.9%1680.2311

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 585.1%, max 1567.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$607.50Oct 23Nov 20402.0%24.1%1567.6%7204
$635.00Oct 23Nov 20342.1%26.4%1195.3%43650
$632.50Oct 23Nov 20302.1%26.7%1031.6%15394
$627.50Oct 23Nov 20214.4%27.6%676.7%1968
$625.00Oct 23Nov 2097.5%27.6%252.5%56143
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$607.50Oct 23Nov 20402.0%24.1%1567.6%2047
$627.50Oct 23Nov 6214.4%33.2%546.7%3129
$625.00Oct 23Nov 2097.5%27.6%252.5%16272
$622.50Oct 23Nov 2076.7%24.1%218.0%102125
$620.00Oct 23Nov 2762.4%23.0%171.6%260160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 0.95, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$617.50$620.00Oct 23$1.28$1.22$1.2891%0.95$618.78
$612.50$615.00Oct 30$0.45$2.05$0.4563%4.56$612.95
$640.00$645.00Nov 13$0.90$4.10$0.9034%4.56$640.90
$670.00$675.00Nov 20$0.13$4.87$0.1315%37.46$670.13
$632.50$635.00Nov 6$0.40$2.10$0.4040%5.25$632.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$615.00$610.00Nov 6$0.95$4.05$0.9541%4.26$614.05
$620.00$617.50Nov 6$0.25$2.25$0.2547%9.00$619.75
$565.00$555.00Nov 27$0.30$9.70$0.3012%32.33$564.70
$595.00$590.00Nov 13$0.35$4.65$0.3523%13.29$594.65
$580.00$570.00Nov 6$0.53$9.47$0.5313%17.87$579.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.26, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$635.00$675.00Nov 6$8.30$8.30$31.7062%0.26$643.30
$635.00$637.50Oct 23$2.05$2.05$0.4577%4.56$637.05
$645.00$650.00Nov 13$2.95$2.95$2.0569%1.44$647.95
$627.50$630.00Oct 23$1.65$1.65$0.8567%1.94$629.15
$647.50$650.00Oct 30$1.39$1.39$1.1177%1.25$648.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$607.50$605.00Oct 23$2.10$2.10$0.4080%5.25$605.40
$520.00$515.00Oct 30$1.75$1.75$3.2594%0.54$518.25
$590.00$585.00Nov 13$2.20$2.20$2.8079%0.79$587.80
$612.50$610.00Oct 30$2.10$2.10$0.4062%5.25$610.40
$550.00$515.00Nov 27$1.70$1.70$33.3092%0.05$548.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $9.21, cheapest $12.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$627.50Oct 23Oct 30$7.60214.4%36.1%
$625.00Oct 23Oct 30$10.3797.5%37.6%
$622.50Oct 23Oct 30$8.9776.7%32.6%
$612.50Oct 30Nov 20$5.8538.3%23.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$627.50Oct 23Nov 6$12.70214.4%33.2%
$625.00Oct 23Oct 30$9.2097.5%37.6%
$622.50Oct 23Oct 30$9.8076.7%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.49% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$622.50Oct 23$1.83$1.25$3.08$619.42$625.580.49%
$620.00Oct 23$3.60$0.25$3.85$616.15$623.850.62%
$625.00Oct 23$0.98$3.25$4.23$620.77$629.230.68%
$617.50Oct 23$4.88$0.40$5.28$612.22$622.780.85%
$627.50Oct 23$2.15$5.15$7.30$620.20$634.801.17%
$615.00Oct 23$7.45$0.28$7.73$607.27$622.731.24%
$630.00Oct 23$0.50$7.65$8.15$621.85$638.151.31%
$610.00Oct 23$12.35$0.80$13.15$596.85$623.152.11%
$635.00Oct 23$2.15$12.60$14.75$620.25$649.752.37%
$605.00Oct 23$17.10$0.05$17.15$587.85$622.152.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.20% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$625.00$620.00Oct 23$0.98$0.25$1.23$618.77$626.23
$625.00$617.50Oct 23$0.98$0.40$1.38$616.12$626.38
$625.00$610.00Oct 23$0.98$0.80$1.78$608.22$626.78
$642.50$620.00Oct 23$2.15$0.25$2.40$617.60$644.90
$635.00$620.00Oct 23$2.15$0.25$2.40$617.60$637.40
$625.00$622.50Oct 23$0.98$1.25$2.23$620.27$627.23
$632.50$620.00Oct 23$2.15$0.25$2.40$617.60$634.90
$642.50$617.50Oct 23$2.15$0.40$2.55$614.95$645.05
$635.00$617.50Oct 23$2.15$0.40$2.55$614.95$637.55
$627.50$620.00Oct 23$2.15$0.25$2.40$617.60$629.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 1.69, avg credit $2.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
515/520648/650Oct 30$3.14$1.8671%1.69$516.86$650.64
515/520658/660Oct 30$2.63$2.3779%1.11$517.37$660.13
612/615635/638Oct 23$2.30$0.2067%11.50$612.70$637.30
595/600645/650Nov 13$4.35$0.6542%6.69$595.65$649.35
515/520638/640Oct 30$3.07$1.9363%1.59$516.93$640.57
615/618635/638Oct 23$2.17$0.3362%6.58$615.33$637.17
600/605645/650Nov 13$4.35$0.6537%6.69$600.65$649.35
515/520652/658Oct 30$2.00$3.0077%0.67$518.00$654.50
612/615628/630Oct 23$1.90$0.6058%3.17$613.10$629.40
515/520650/652Oct 30$2.05$2.9575%0.69$517.95$652.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.72, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$620.00$622.50$625.00Oct 23$0.92$1.5867%1.72
$560.00$570.00$580.00Nov 20$0.30$9.707%32.33
$635.00$640.00$645.00Nov 20$0.15$4.858%32.33
$640.00$645.00$650.00Nov 20$0.15$4.858%32.33
$607.50$610.00$612.50Oct 30$0.05$2.457%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$605.00$610.00$615.00Nov 13$0.15$4.8510%32.33
$615.00$617.50$620.00Oct 30$0.05$2.457%49.00
$600.00$605.00$610.00Oct 30$0.35$4.6510%13.29
$605.00$607.50$610.00Nov 20$0.15$2.354%15.67
$582.50$585.00$587.50Oct 30$0.13$2.373%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-7.30, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$565.00$595.001:2Nov 6-$7.30$22.70
$610.00$630.001:2Nov 13-$2.05$17.95
$610.00$615.001:2Oct 23-$2.55$2.45
$620.00$622.501:2Oct 23-$0.06$2.44
$622.50$625.001:2Oct 23-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$625.001:2Nov 13-$7.30$7.70
$635.00$630.001:2Oct 23-$2.70$2.30
$575.00$560.001:2Nov 20-$0.41$14.59
$585.00$570.001:2Nov 13-$0.66$14.34
$565.00$550.001:2Oct 30-$0.51$14.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.57%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$625.00Nov 20$16.000.490.2%2.57%2.79%1--
$627.50Nov 20$14.900.470.6%2.39%3.01%120
$630.00Nov 20$13.600.441.0%2.18%3.21%44369
$632.50Nov 20$12.600.421.4%2.02%3.45%1331
$635.00Nov 20$11.300.401.8%1.81%3.64%2512
$640.00Nov 20$9.500.362.6%1.52%4.15%1--
$645.00Nov 20$7.900.323.4%1.27%4.70%162.1K
$650.00Nov 20$6.600.284.2%1.06%5.29%14520
$625.00Nov 6$12.800.480.2%2.05%2.28%120
$635.00Nov 6$9.000.381.8%1.44%3.27%81

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 4,022
Total Puts 3,680
Put/Call Ratio 0.92
Net Difference 342

Prior's Put/Call Breakdown

Total Calls 5,440
Total Puts 3,708
Put/Call Ratio 0.68
Net Difference 1,732

Prior 7-Day Put/Call Summary

Total Calls 32,135
Total Puts 22,140
Average Put/Call Ratio 0.74
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All