Tour v531
MA
MASTERCARD INC Class A
$613.50 -1.62%
$614.00 (+0.08%)🌙
as of 10/26 06:38 PM
(10/23 18:37) ◀
|
Monday, October 26, 2026 (6:38pm)
January 2026
|
▶ (10/27 18:38)
◀ 10/26 18:38 ▶

Option Volume

Detail
ℹ
Current (10/26) 4,986
Calls: 2,172 (44%)
Puts: 2,814 (56%)
Prior (10/23) 7,702
Calls: 4,022 (52%)
Puts: 3,680 (48%)
Current vs Prior -35.26%
Calls: -46.00% (Calls)
Puts: -23.53% (Puts)
Prior 7-Day Total 51,623
Calls: 29,891 (58%)
Puts: 21,732 (42%)
Prior 7-Day Average 7,374
Calls: 4,270 (58%)
Puts: 3,104 (42%)
Current vs Prior 7-Day Avg -32.39%
Calls: -49.14%
Puts: -9.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $8.73M
Calls: $5.86M (67%)
Puts: $2.87M (33%)
Prior (10/23) $27.03M
Calls: $22.79M (84%)
Puts: $4.23M (16%)
Current vs Prior -67.70%
Calls: -74.31%
Puts: -32.11%
Prior 7-Day Total $113.65M
Calls: $88.25M (78%)
Puts: $25.40M (22%)
Prior 7-Day Average $16.24M
Calls: $12.61M (78%)
Puts: $3.63M (22%)
Current vs Prior 7-Day Avg -46.23%
Calls: -53.55%
Puts: -20.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 1.30
Prior (10/23) 0.92
Current vs Prior +41.60%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +66.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 46,615
Calls: 24,757 (53%)
Puts: 21,858 (47%)
Prior (10/23) 40,692
Calls: 21,562 (53%)
Puts: 19,130 (47%)
Current vs Prior +14.56%
Prior 7-Day Total 347,052
Calls: 204,983 (59%)
Puts: 142,069 (41%)
Prior 7-Day Average 49,578
Calls: 29,283 (59%)
Puts: 20,295 (41%)
Current vs Prior 7-Day Avg -5.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.73% | 4.63%5.53% | 7.48%
Prior 3.73% | 4.86%5.78% | 7.80%
Current vs Prior +0.12% | -4.73%-4.27% | -4.10%
Prior 7-Day Avg 2.18% | 4.36%4.44% | 7.36%
Current vs 7-Day Avg +71.52% | +6.19%+24.57% | +1.71%
Prior 7-Day Eod 3.73% | 4.86%5.78% | 7.80%
Current vs 7-Day Eod +0.12% | -4.73%-4.27% | -4.10%
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

Moderately bullish flow with 67% call dollar volume ($5.86M). Light premium activity with dollar volume down 68% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 8.2%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2056.4060.30$58.356.7%30.91652
$555.00Nov 2060.7065.20$62.957.1%40.93--
$615.00Nov 2016.0017.20$16.607.2%70.50418
$610.00Nov 2018.7020.20$19.457.7%30.56--
$625.00Nov 2011.7012.70$12.208.2%80.41476
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Nov 2023.7025.70$24.708.1%10.63--
$620.00Nov 2017.8019.40$18.608.6%20.54412

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. 47 found (avg delta 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 3060.8068.80$64.8012.3%10.94--
$555.00Nov 2060.7065.20$62.957.1%40.93--
$570.00Oct 3043.2049.90$46.5514.4%20.92--
$560.00Nov 2056.4060.30$58.356.7%30.91652
$555.00Nov 657.7065.00$61.3511.9%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Nov 1327.7033.80$30.7519.8%150.747
$630.00Oct 3018.6023.50$21.0523.3%10.69--
$635.00Nov 2026.1030.80$28.4516.5%220.68--
$625.00Oct 3015.7019.00$17.3519.0%20.6415
$630.00Nov 2023.7025.70$24.708.1%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 2.2K, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Nov 202.754.20$3.4841.7%1130.16214
$615.00Oct 309.1013.20$11.1536.8%1030.51144
$612.50Oct 3010.3013.20$11.7524.7%1000.54--
$680.00Oct 300.000.25$0.13192.3%610.017
$650.00Oct 300.852.00$1.4380.4%310.1177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 300.202.00$1.10163.6%1360.08155
$615.00Nov 1313.9015.60$14.7511.5%1020.5014
$615.00Nov 611.8015.40$13.6026.5%1010.4825
$520.00Oct 300.000.25$0.13192.3%920.0160
$565.00Oct 300.200.85$0.53122.6%460.0439

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 81.8%, max 108.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$610.00Oct 30Nov 2048.6%24.1%101.6%7142
$600.00Oct 30Nov 2746.8%23.4%100.3%1298
$590.00Oct 30Nov 2046.2%23.1%100.2%8484
$632.50Oct 30Nov 2049.4%26.2%88.5%363
$630.00Oct 30Nov 2747.1%25.2%86.9%2498
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$610.00Oct 30Dec 448.6%23.4%108.1%1516
$600.00Oct 30Nov 2746.8%23.4%100.3%35179
$590.00Oct 30Nov 2746.2%24.3%90.3%3411
$615.00Oct 30Nov 2743.4%23.4%85.5%1669
$595.00Oct 30Nov 2046.5%25.4%82.7%2776

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 9.95, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$635.00$650.00Nov 6$1.37$13.63$1.3730%9.95$636.37
$655.00$670.00Nov 6$0.30$14.70$0.3016%49.00$655.30
$650.00$685.00Nov 13$2.10$32.90$2.1018%15.67$652.10
$670.00$680.00Nov 20$0.12$9.88$0.1210%82.33$670.12
$590.00$595.00Oct 30$3.25$1.75$3.2581%0.54$593.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$585.00$570.00Nov 6$1.10$13.90$1.1019%12.64$583.90
$560.00$530.00Nov 13$0.47$29.53$0.477%62.83$559.53
$617.50$615.00Oct 30$0.65$1.85$0.6553%2.85$616.85
$615.00$610.00Nov 13$1.80$3.20$1.8050%1.78$613.20
$565.00$560.00Nov 27$0.10$4.90$0.1012%49.00$564.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.09, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$650.00$670.00Nov 27$4.22$4.22$15.7876%0.27$654.22
$622.50$625.00Oct 30$2.25$2.25$0.2559%9.00$624.75
$630.00$635.00Nov 6$2.65$2.65$2.3564%1.13$632.65
$650.00$655.00Nov 6$1.70$1.70$3.3079%0.52$651.70
$632.50$635.00Oct 30$1.45$1.45$1.0570%1.38$633.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$515.00Nov 27$3.15$3.15$36.8588%0.09$551.85
$525.00$520.00Nov 13$2.10$2.10$2.9092%0.72$522.90
$610.00$580.00Dec 4$10.40$10.40$19.6055%0.53$599.60
$595.00$590.00Nov 20$2.75$2.75$2.2570%1.22$592.25
$587.50$585.00Oct 30$1.43$1.43$1.0782%1.34$586.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $3.69, cheapest $3.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$610.00Oct 30Nov 13$4.3048.6%27.8%
$627.50Oct 30Nov 20$5.2043.9%26.4%
$605.00Oct 30Nov 13$4.0544.3%27.7%
$625.00Oct 30Nov 13$4.0042.8%27.9%
$630.00Oct 30Nov 6$2.7047.1%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$630.00Oct 30Nov 20$3.6547.1%26.3%
$610.00Oct 30Nov 13$2.9048.6%27.8%
$612.50Oct 30Nov 20$4.6043.8%24.1%
$605.00Oct 30Nov 20$4.6044.3%24.7%
$617.50Oct 30Nov 20$5.3543.4%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.50% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$617.50Oct 30$9.70$11.80$21.50$596.00$639.003.50%
$612.50Oct 30$11.75$10.00$21.75$590.75$634.253.55%
$620.00Oct 30$8.30$13.90$22.20$597.80$642.203.62%
$615.00Oct 30$11.15$11.15$22.30$592.70$637.303.63%
$605.00Oct 30$16.60$6.95$23.55$581.45$628.553.84%
$610.00Oct 30$13.50$10.05$23.55$586.45$633.553.84%
$625.00Oct 30$6.55$17.35$23.90$601.10$648.903.90%
$622.50Oct 30$8.80$15.25$24.05$598.45$646.553.92%
$600.00Oct 30$20.25$5.80$26.05$573.95$626.054.25%
$597.50Oct 30$21.75$4.60$26.35$571.15$623.854.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.84% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$570.00Nov 27$1.58$3.55$5.13$564.87$685.13
$670.00$570.00Nov 27$2.38$3.55$5.93$564.07$675.93
$680.00$575.00Nov 27$1.58$4.25$5.83$569.17$685.83
$670.00$575.00Nov 27$2.38$4.25$6.63$568.37$676.63
$650.00$580.00Nov 13$3.68$3.45$7.13$572.87$657.13
$655.00$585.00Nov 6$2.93$4.10$7.03$577.97$662.03
$655.00$590.00Nov 6$2.93$5.00$7.93$582.07$662.93
$650.00$585.00Nov 6$4.63$4.10$8.73$576.27$658.73
$650.00$590.00Nov 6$4.63$5.00$9.63$580.37$659.63
$650.00$570.00Nov 27$6.60$3.55$10.15$559.85$660.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 7.93, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
525/528632/635Oct 30$2.22$0.2865%7.93$525.28$634.72
585/588638/640Oct 30$2.13$0.3760%5.76$585.37$639.63
585/588635/638Oct 30$2.20$0.3056%7.33$585.30$637.20
510/515645/650Oct 30$2.10$2.9080%0.72$512.90$647.10
585/588640/642Oct 30$1.86$0.6463%2.91$585.64$641.86
530/535645/650Oct 30$1.97$3.0379%0.65$533.03$646.97
585/588645/650Oct 30$2.63$2.3765%1.11$584.87$647.63
525/528645/650Oct 30$1.97$3.0378%0.65$525.53$646.97
525/528638/640Oct 30$1.47$1.0372%1.43$526.03$638.97
525/528635/638Oct 30$1.54$0.9669%1.60$525.96$636.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 20.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$650.00$670.00Nov 27$0.93$19.0727%20.51
$595.00$600.00$605.00Nov 13$0.20$4.8010%24.00
$585.00$590.00$595.00Nov 20$0.15$4.858%32.33
$615.00$617.50$620.00Oct 30$0.05$2.458%49.00
$615.00$620.00$625.00Nov 20$0.20$4.809%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$615.00$617.50$620.00Nov 20$0.10$2.404%24.00
$597.50$600.00$602.50Oct 30$0.15$2.358%15.67
$612.50$615.00$617.50Nov 20$0.15$2.355%15.67
$600.00$607.50$615.00Nov 6$0.75$6.7516%9.00
$540.00$545.00$550.00Nov 20$0.15$4.852%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-5.10, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$620.001:2Nov 27-$5.10$14.90
$630.00$650.001:2Nov 27-$1.45$18.55
$660.00$670.001:2Nov 20-$0.32$9.68
$680.00$695.001:2Nov 20-$0.52$14.48
$645.00$650.001:2Oct 30-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$595.00$580.001:2Nov 13-$0.20$14.80
$615.00$600.001:2Nov 27-$3.75$11.25
$590.00$575.001:2Nov 27-$0.80$14.20
$575.00$560.001:2Nov 13-$0.30$14.70
$560.00$530.001:2Nov 13-$0.41$29.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.38%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Nov 27$14.600.471.1%2.38%3.44%1--
$620.00Dec 4$14.100.471.1%2.30%3.36%1--
$630.00Nov 27$10.700.382.7%1.74%4.43%8--
$615.00Nov 20$16.000.500.2%2.61%2.85%7418
$625.00Nov 20$11.700.411.9%1.91%3.78%8476
$620.00Nov 20$13.400.461.1%2.18%3.24%17665
$627.50Nov 20$10.200.392.3%1.66%3.94%1--
$630.00Nov 20$9.500.372.7%1.55%4.24%7373
$632.50Nov 20$8.300.353.1%1.35%4.45%1--
$620.00Nov 13$11.900.461.1%1.94%3.00%125

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 2,172
Total Puts 2,814
Put/Call Ratio 1.30
Net Difference -642

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 29,891
Total Puts 21,732
Average Put/Call Ratio 0.78
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