Tour v531
MA
MASTERCARD INC Class A
$635.70 +4.16%
$640.26 (+0.72%)🌙
as of 10/29 06:02 PM
(10/29 16:00) ◀
|
Thursday, October 29, 2026 (6:02pm)
January 2026
|
▶ (10/30 18:39)
◀ 10/29 18:02 ▶

Option Volume

Detail
ℹ
Current (10/29) 14,090
Calls: 8,032 (57%)
Puts: 6,058 (43%)
Prior (10/28) 13,207
Calls: 7,720 (58%)
Puts: 5,487 (42%)
Current vs Prior +6.69%
Calls: +4.04% (Calls)
Puts: +10.41% (Puts)
Prior 7-Day Total 52,706
Calls: 30,391 (58%)
Puts: 22,315 (42%)
Prior 7-Day Average 7,529
Calls: 4,341 (58%)
Puts: 3,187 (42%)
Current vs Prior 7-Day Avg +87.13%
Calls: +85.00%
Puts: +90.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $21.01M
Calls: $17.11M (81%)
Puts: $3.90M (19%)
Prior (10/28) $18.04M
Calls: $14.71M (82%)
Puts: $3.33M (18%)
Current vs Prior +16.49%
Calls: +16.31%
Puts: +17.32%
Prior 7-Day Total $107.05M
Calls: $82.77M (77%)
Puts: $24.28M (23%)
Prior 7-Day Average $15.29M
Calls: $11.82M (77%)
Puts: $3.47M (23%)
Current vs Prior 7-Day Avg +37.41%
Calls: +44.73%
Puts: +12.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.75
Prior (10/28) 0.71
Current vs Prior +6.12%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -7.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29) 147,268
Calls: 74,355 (50%)
Puts: 72,913 (50%)
Prior (10/28) 141,242
Calls: 71,893 (51%)
Puts: 69,349 (49%)
Current vs Prior +4.27%
Prior 7-Day Total 415,854
Calls: 229,082 (55%)
Puts: 186,772 (45%)
Prior 7-Day Average 59,407
Calls: 32,726 (55%)
Puts: 26,681 (45%)
Current vs Prior 7-Day Avg +147.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.48% | 3.19%4.52% | 6.73%
Prior 3.32% | 4.43%5.14% | 7.60%
Current vs Prior -55.53% | -28.13%-12.10% | -11.44%
Prior 7-Day Avg 2.78% | 4.53%5.60% | 7.65%
Current vs 7-Day Avg -46.88% | -29.73%-19.20% | -11.96%
Prior 7-Day Eod 3.32% | 4.43%5.14% | 7.60%
Current vs 7-Day Eod -55.53% | -28.13%-12.10% | -11.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.15% | 30.04%
Calls: 47.62% | 31.19%
Puts: 64.68% | 28.88%
Prior 45.05% | 31.66%
Calls: 45.33% | 33.09%
Puts: 44.78% | 30.22%
Current vs Prior +24.64% | -5.12%
Prior 7-Day Avg 49.72% | 29.94%
Calls: 58.75% | 39.97%
Puts: 40.68% | 19.90%
Current vs 7-Day Avg +12.93% | +0.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($17.11M) vs puts ($3.90M). Volume explosion - 87% above 7-day average (14,090 vs avg 7,529).

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 NEUTRAL
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 46 of results (avg 7.3%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 20125.60131.50$128.554.6%--1.0029
$520.00Nov 20115.40121.20$118.304.9%41.00181
$535.00Dec 4102.40107.60$105.005.0%20.96--
$515.00Nov 20120.20126.60$123.405.2%--1.0026
$530.00Dec 4106.80112.60$109.705.3%20.94--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Oct 3090.4095.80$93.105.8%10.98--
$710.00Nov 1370.4075.90$73.157.5%10.89--
$690.00Dec 451.4056.60$54.009.6%40.84--

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. 144 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 3084.1090.30$87.207.1%21.0013
$560.00Oct 3074.6079.40$77.006.2%11.0030
$570.00Oct 3064.3070.50$67.409.2%--1.0023
$575.00Oct 3059.4064.80$62.108.7%151.0027
$580.00Oct 3054.5059.80$57.159.3%41.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$637.50Oct 302.555.70$4.1376.3%101.00--
$730.00Oct 3090.4095.80$93.105.8%10.98--
$650.00Oct 3011.9016.10$14.0030.0%20.90--
$710.00Nov 1370.4075.90$73.157.5%10.89--
$672.50Nov 1334.0039.10$36.5514.0%10.88--

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 9.9K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Oct 304.006.50$5.2547.6%1.5K0.821.3K
$642.50Oct 301.052.35$1.7076.5%1.3K0.3557
$630.00Oct 306.509.70$8.1039.5%3471.00238
$640.00Oct 301.853.20$2.5353.4%2990.52192
$615.00Oct 3019.8024.70$22.2522.0%1931.00329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 300.401.10$0.7593.3%5870.1417
$640.00Oct 303.708.30$6.0076.7%4100.6636
$630.00Oct 300.952.60$1.7892.7%3300.2711
$590.00Oct 300.000.15$0.08187.5%3260.01504
$622.50Oct 300.250.80$0.53103.8%1610.1012

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 46.5%, max 81.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$635.00Oct 30Dec 434.1%19.4%75.6%1.5K1.3K
$647.50Oct 30Nov 631.9%22.6%41.2%1219
$645.00Oct 30Dec 1130.6%22.3%37.2%130516
$642.50Oct 30Nov 2027.9%22.6%23.7%1.3K72
$640.00Oct 30Dec 425.8%22.9%12.6%302192
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$632.50Oct 30Nov 2037.8%20.8%81.8%6723
$630.00Oct 30Nov 2733.5%19.5%71.3%33311
$627.50Oct 30Nov 2034.0%21.1%60.6%5851
$640.00Oct 30Nov 2025.8%22.5%14.7%45658

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 0.92, avg 6.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$632.50Oct 30$1.30$1.20$1.30100%0.92$631.30
$690.00$702.50Nov 6$0.12$12.38$0.1210%103.17$690.12
$635.00$637.50Oct 30$1.32$1.18$1.3282%0.89$636.32
$675.00$685.00Nov 13$0.10$9.90$0.1012%99.00$675.10
$660.00$670.00Dec 11$2.00$8.00$2.0033%4.00$662.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$615.00$610.00Nov 27$0.15$4.85$0.1526%32.33$614.85
$600.00$580.00Dec 4$1.50$18.50$1.5019%12.33$598.50
$637.50$635.00Oct 30$0.48$2.02$0.48100%4.21$637.02
$655.00$650.00Nov 20$2.55$2.45$2.5568%0.96$652.45
$640.00$637.50Nov 6$0.55$1.95$0.5554%3.55$639.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 5.02, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$675.00Dec 11$3.32$3.32$1.6873%1.98$673.32
$715.00$720.00Nov 20$2.05$2.05$2.9590%0.69$717.05
$685.00$690.00Oct 30$1.62$1.62$3.3888%0.48$686.62
$667.50$670.00Oct 30$1.45$1.45$1.0584%1.38$668.95
$642.50$645.00Nov 6$2.00$2.00$0.5056%4.00$644.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$535.00Oct 30$4.17$4.17$0.8390%5.02$535.83
$525.00$520.00Nov 13$2.57$2.57$2.4393%1.06$522.43
$560.00$555.00Nov 6$2.50$2.50$2.5092%1.00$557.50
$560.00$550.00Nov 13$2.25$2.25$7.7591%0.29$557.75
$525.00$520.00Nov 6$1.90$1.90$3.1094%0.61$523.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.66, cheapest $4.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$642.50Oct 30Nov 6$5.5527.9%25.0%
$640.00Oct 30Nov 6$5.5225.8%24.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$632.50Oct 30Nov 6$4.1737.8%25.3%
$635.00Oct 30Nov 6$4.1534.1%23.8%
$640.00Oct 30Nov 6$3.9025.8%24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.27% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$637.50Oct 30$3.93$4.13$8.06$629.44$645.561.27%
$640.00Oct 30$2.53$6.00$8.53$631.47$648.531.34%
$635.00Oct 30$5.25$3.65$8.90$626.10$643.901.40%
$630.00Oct 30$8.10$1.78$9.88$620.12$639.881.55%
$632.50Oct 30$6.80$3.08$9.88$622.62$642.381.55%
$645.00Oct 30$1.25$9.60$10.85$634.15$655.851.71%
$627.50Oct 30$10.85$1.23$12.08$615.42$639.581.90%
$625.00Oct 30$12.65$0.75$13.40$611.60$638.402.11%
$650.00Oct 30$0.50$14.00$14.50$635.50$664.502.28%
$622.50Oct 30$15.05$0.53$15.58$606.92$638.082.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.25% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$647.50$625.00Oct 30$0.85$0.75$1.60$623.40$649.10
$647.50$627.50Oct 30$0.85$1.23$2.08$625.42$649.58
$645.00$625.00Oct 30$1.25$0.75$2.00$623.00$647.00
$645.00$627.50Oct 30$1.25$1.23$2.48$625.02$647.48
$647.50$630.00Oct 30$0.85$1.78$2.63$627.37$650.13
$645.00$630.00Oct 30$1.25$1.78$3.03$626.97$648.03
$642.50$625.00Oct 30$1.70$0.75$2.45$622.55$644.95
$685.00$625.00Oct 30$2.40$0.75$3.15$621.85$688.15
$667.50$625.00Oct 30$2.40$0.75$3.15$621.85$670.65
$642.50$627.50Oct 30$1.70$1.23$2.93$624.57$645.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 37.46, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
535/540670/675Oct 30$4.87$0.1381%37.46$535.13$674.87
535/540675/680Oct 30$4.37$0.6387%6.94$535.63$679.37
535/540648/650Oct 30$4.52$0.4873%9.42$535.48$652.02
535/540645/648Oct 30$4.57$0.4366%10.63$535.43$649.57
520/525650/655Nov 13$4.52$0.4859%9.42$520.48$654.52
535/540642/645Oct 30$4.62$0.3856%12.16$535.38$647.12
520/525665/670Nov 13$3.27$1.7376%1.89$521.73$668.27
585/588685/690Oct 30$3.22$1.7876%1.81$584.28$688.22
520/525670/672Nov 13$3.02$1.9879%1.53$521.98$673.02
555/560660/665Nov 6$3.05$1.9576%1.56$556.95$663.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 3.39, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$637.50$640.00$642.50Oct 30$0.57$1.9365%3.39
$625.00$630.00$635.00Nov 13$0.10$4.9015%49.00
$620.00$625.00$630.00Nov 27$0.05$4.9510%99.00
$645.00$650.00$655.00Nov 27$0.05$4.9510%99.00
$660.00$665.00$670.00Nov 20$0.08$4.929%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$625.00$627.50$630.00Oct 30$0.07$2.4313%34.71
$635.00$637.50$640.00Nov 20$0.05$2.456%49.00
$615.00$617.50$620.00Nov 20$0.05$2.455%49.00
$615.00$617.50$620.00Oct 30$0.07$2.433%34.71
$617.50$620.00$622.50Oct 30$0.11$2.396%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-3.10, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$600.001:2Dec 4-$16.60$13.40
$655.00$670.001:2Dec 4-$1.35$13.65
$670.00$685.001:2Dec 4-$0.55$14.45
$655.00$665.001:2Nov 13-$0.65$9.35
$637.50$640.001:2Oct 30-$1.13$1.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$685.001:2Oct 30-$3.10$41.90
$672.50$650.001:2Nov 13-$1.05$21.45
$620.00$600.001:2Dec 4-$0.10$19.90
$650.00$635.001:2Nov 27-$5.75$9.25
$645.00$640.001:2Oct 30-$2.40$2.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 2.00%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$645.00Dec 11$12.700.451.5%2.00%3.46%3--
$640.00Dec 4$14.400.490.7%2.27%2.94%3--
$650.00Dec 4$10.400.402.2%1.64%3.89%86
$655.00Dec 11$8.500.373.0%1.34%4.37%2--
$655.00Dec 4$8.400.353.0%1.32%4.36%18
$640.00Nov 27$12.800.490.7%2.01%2.69%45
$660.00Dec 11$6.700.333.8%1.05%4.88%2--
$645.00Nov 27$10.400.441.5%1.64%3.10%216
$670.00Dec 11$5.200.275.4%0.82%6.21%3--
$650.00Nov 27$8.500.392.2%1.34%3.59%131

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 8,032
Total Puts 6,058
Put/Call Ratio 0.75
Net Difference 1,974

Prior's Put/Call Breakdown

Total Calls 7,720
Total Puts 5,487
Put/Call Ratio 0.71
Net Difference 2,233

Prior 7-Day Put/Call Summary

Total Calls 30,391
Total Puts 22,315
Average Put/Call Ratio 0.81
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