Tour v533
MA
MASTERCARD INC Class A
$658.10 +3.15%
(10/30 18:39) ◀
|
Monday, November 2, 2026 (6:36pm)
January 2026
|
▶ (11/3 18:40)
◀ 11/2 18:36 ▶

Option Volume

Detail
ℹ
Current (11/02) 19,389
Calls: 10,329 (53%)
Puts: 9,060 (47%)
Prior (10/30) 15,330
Calls: 7,665 (50%)
Puts: 7,665 (50%)
Current vs Prior +26.48%
Calls: +34.76% (Calls)
Puts: +18.20% (Puts)
Prior 7-Day Total 71,290
Calls: 40,285 (57%)
Puts: 31,005 (43%)
Prior 7-Day Average 10,184
Calls: 5,755 (57%)
Puts: 4,429 (43%)
Current vs Prior 7-Day Avg +90.38%
Calls: +79.48%
Puts: +104.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $38.99M
Calls: $34.08M (87%)
Puts: $4.91M (13%)
Prior (10/30) $14.18M
Calls: $10.25M (72%)
Puts: $3.93M (28%)
Current vs Prior +174.97%
Calls: +232.59%
Puts: +24.87%
Prior 7-Day Total $124.16M
Calls: $100.49M (81%)
Puts: $23.67M (19%)
Prior 7-Day Average $17.74M
Calls: $14.36M (81%)
Puts: $3.38M (19%)
Current vs Prior 7-Day Avg +119.85%
Calls: +137.41%
Puts: +45.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.88
Prior (10/30) 1.00
Current vs Prior -12.29%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +8.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/02) 62,593
Calls: 38,245 (61%)
Puts: 24,348 (39%)
Prior (10/30) 62,602
Calls: 35,284 (56%)
Puts: 27,318 (44%)
Current vs Prior -0.01%
Prior 7-Day Total 538,317
Calls: 285,938 (53%)
Puts: 252,379 (47%)
Prior 7-Day Average 76,902
Calls: 40,848 (53%)
Puts: 36,054 (47%)
Current vs Prior 7-Day Avg -18.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.64% | 3.71%4.66% | 6.82%
Prior 2.75% | 3.82%4.46% | 6.78%
Current vs Prior -4.16% | -3.05%+4.61% | +0.53%
Prior 7-Day Avg 2.89% | 4.30%5.28% | 7.44%
Current vs 7-Day Avg -8.90% | -13.69%-11.66% | -8.40%
Prior 7-Day Eod 2.75% | 3.82%4.46% | 6.78%
Current vs 7-Day Eod -4.16% | -3.05%+4.61% | +0.53%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.15% | 30.04%
Calls: 47.62% | 31.19%
Puts: 64.68% | 28.88%
Prior 56.15% | 30.04%
Calls: 47.62% | 31.19%
Puts: 64.68% | 28.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 51.34% | 30.05%
Calls: 54.93% | 37.14%
Puts: 47.73% | 22.96%
Current vs 7-Day Avg +9.38% | -0.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($34.08M) vs puts ($4.91M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (120% higher). Volume explosion - 90% above 7-day average (19,389 vs avg 10,184).

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 NEUTRAL
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 36 of results (avg 7.2%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Nov 20112.70118.80$115.755.3%10.94--
$575.00Nov 2082.9087.40$85.155.3%60.97166
$562.50Nov 1394.6099.90$97.255.4%10.94--
$570.00Nov 2088.2093.30$90.755.6%30.98--
$570.00Nov 2788.7093.90$91.305.7%20.951
PUTS (0)
No puts meet the criteria

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. 105 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Nov 666.8072.00$69.407.5%11.00--
$595.00Nov 661.2065.70$63.457.1%10.99--
$560.00Nov 2097.20103.90$100.556.7%10.99--
$565.00Nov 2091.8099.50$95.658.1%10.98--
$575.00Nov 1381.9087.60$84.756.7%20.989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Nov 616.1020.20$18.1522.6%30.80--
$672.50Nov 614.1018.30$16.2025.9%20.76--
$670.00Nov 612.2016.20$14.2028.2%40.716
$667.50Nov 610.5015.30$12.9037.2%20.67--
$665.00Nov 610.4012.30$11.3516.7%20.631

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 10.9K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Nov 66.708.00$7.3517.7%3530.485
$662.50Nov 65.407.20$6.3028.6%3040.432
$685.00Nov 60.651.10$0.8851.1%3000.108
$670.00Nov 63.004.30$3.6535.6%2620.2915
$682.50Nov 60.801.40$1.1054.5%2520.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Nov 60.200.50$0.3585.7%2.1K0.04158
$637.50Nov 61.652.25$1.9530.8%5390.167
$630.00Nov 60.801.20$1.0040.0%4250.09191
$640.00Nov 134.305.00$4.6515.1%3470.2523
$610.00Nov 60.150.40$0.2889.3%2480.03799

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 33.9%, max 59.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$655.00Nov 6Nov 2735.0%22.0%59.1%7664
$640.00Nov 6Dec 1132.0%21.8%47.0%104101
$645.00Nov 6Dec 1131.3%21.4%46.0%33119
$650.00Nov 6Dec 1130.5%21.2%44.2%106165
$637.50Nov 6Nov 2032.6%23.8%37.1%60199
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Nov 6Dec 1132.0%21.8%47.0%3837
$645.00Nov 6Dec 1131.3%21.4%46.0%18722
$637.50Nov 6Nov 1332.6%25.9%26.3%54114
$642.50Nov 6Nov 1330.7%25.2%21.7%3614
$647.50Nov 6Nov 1330.3%25.9%17.0%13031

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 39.00, avg 7.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$770.00Nov 20$0.93$39.07$0.9310%42.01$730.93
$610.00$612.50Nov 6$1.45$1.05$1.4597%0.72$611.45
$620.00$622.50Nov 6$1.45$1.05$1.4595%0.72$621.45
$665.00$680.00Dec 11$5.10$9.90$5.1046%1.94$670.10
$680.00$685.00Nov 20$0.50$4.50$0.5028%9.00$680.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$620.00Dec 4$0.25$9.75$0.2523%39.00$629.75
$630.00$620.00Dec 11$1.25$8.75$1.2526%7.00$628.75
$605.00$550.00Dec 4$1.83$53.17$1.8312%29.05$603.17
$635.00$630.00Nov 27$0.60$4.40$0.6026%7.33$634.40
$655.00$650.00Nov 20$1.55$3.45$1.5545%2.23$653.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.46, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$695.00Nov 27$7.45$7.45$17.5560%0.42$677.45
$680.00$685.00Dec 11$2.90$2.90$2.1064%1.38$682.90
$695.00$720.00Dec 11$4.20$4.20$20.8076%0.20$699.20
$685.00$690.00Nov 20$1.85$1.85$3.1575%0.59$686.85
$665.00$667.50Nov 13$1.80$1.80$0.7057%2.57$666.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$610.00Dec 4$3.17$3.17$6.8380%0.46$616.83
$580.00$575.00Nov 13$1.03$1.03$3.9794%0.26$578.97
$645.00$630.00Dec 4$4.70$4.70$10.3064%0.46$640.30
$595.00$590.00Nov 27$0.87$0.87$4.1392%0.21$594.13
$625.00$620.00Nov 27$1.42$1.42$3.5880%0.40$623.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.51, cheapest $1.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$655.00Nov 6Nov 13$3.2535.0%25.4%
$667.50Nov 6Nov 13$2.6529.0%22.6%
$650.00Nov 6Nov 13$3.6530.5%25.6%
$657.50Nov 6Nov 13$4.1528.8%24.0%
$660.00Nov 6Nov 13$3.7529.6%25.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$655.00Nov 6Nov 13$1.5535.0%25.4%
$650.00Nov 6Nov 13$2.7030.5%25.6%
$665.00Nov 6Nov 27$7.1028.6%23.7%
$660.00Nov 6Nov 13$2.9029.6%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 2.42% of stock, avg 5.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$657.50Nov 6$8.65$7.30$15.95$641.55$673.452.42%
$660.00Nov 6$7.35$8.70$16.05$643.95$676.052.44%
$665.00Nov 6$5.00$11.35$16.35$648.65$681.352.48%
$662.50Nov 6$6.30$10.10$16.40$646.10$678.902.49%
$667.50Nov 6$4.25$12.90$17.15$650.35$684.652.61%
$652.50Nov 6$12.35$5.25$17.60$634.90$670.102.67%
$670.00Nov 6$3.65$14.20$17.85$652.15$687.852.71%
$650.00Nov 6$13.45$4.65$18.10$631.90$668.102.75%
$655.00Nov 6$10.50$7.80$18.30$636.70$673.302.78%
$672.50Nov 6$2.88$16.20$19.08$653.42$691.582.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.13% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$647.50Nov 6$3.65$3.80$7.45$640.05$677.45
$667.50$647.50Nov 6$4.25$3.80$8.05$639.45$675.55
$670.00$650.00Nov 6$3.65$4.65$8.30$641.70$678.30
$680.00$642.50Nov 13$3.90$4.75$8.65$633.85$688.65
$667.50$650.00Nov 6$4.25$4.65$8.90$641.10$676.40
$677.50$642.50Nov 13$4.30$4.75$9.05$633.45$686.55
$710.00$635.00Nov 27$1.65$6.05$7.70$627.30$717.70
$665.00$647.50Nov 6$5.00$3.80$8.80$638.70$673.80
$670.00$652.50Nov 6$3.65$5.25$8.90$643.60$678.90
$667.50$652.50Nov 6$4.25$5.25$9.50$643.00$677.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 0.69, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
610/620710/720Dec 4$4.09$5.9168%0.69$615.91$714.09
575/580680/685Nov 13$2.33$2.6770%0.87$577.67$682.33
565/570685/690Nov 20$2.00$3.0072%0.67$568.00$687.00
590/595685/690Nov 20$2.08$2.9270%0.71$592.92$687.08
585/590685/690Nov 20$1.97$3.0371%0.65$588.03$686.97
565/570700/705Nov 20$1.27$3.7384%0.34$568.73$701.27
595/598685/690Nov 20$1.99$3.0169%0.66$595.51$686.99
598/600685/690Nov 20$2.03$2.9768%0.68$597.97$687.03
602/605685/690Nov 20$2.10$2.9067%0.72$602.90$687.10
608/610685/690Nov 20$2.18$2.8265%0.77$607.82$687.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$670.00$675.00$680.00Nov 20$0.10$4.9010%49.00
$650.00$655.00$660.00Nov 20$0.20$4.8012%24.00
$615.00$620.00$625.00Nov 27$0.10$4.907%49.00
$680.00$682.50$685.00Nov 6$0.06$2.444%40.67
$642.50$645.00$647.50Nov 6$0.10$2.408%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$655.00$660.00Nov 13$0.25$4.7514%19.00
$645.00$650.00$655.00Dec 11$0.15$4.859%32.33
$640.00$645.00$650.00Nov 27$0.20$4.8010%24.00
$635.00$640.00$645.00Dec 11$0.15$4.858%32.33
$650.00$655.00$660.00Nov 27$0.30$4.7010%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-1.25, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$770.001:2Nov 20-$0.57$39.43
$600.00$625.001:2Dec 4-$20.85$4.15
$700.00$710.001:2Nov 27-$0.32$9.68
$690.00$700.001:2Nov 13-$0.58$9.42
$710.00$720.001:2Dec 4-$0.41$9.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$630.001:2Dec 4-$1.25$13.75
$645.00$635.001:2Nov 20-$2.50$7.50
$620.00$610.001:2Nov 27-$1.07$8.93
$595.00$590.001:2Nov 27-$0.21$4.79
$600.00$595.001:2Nov 6-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.75%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Dec 11$18.100.500.3%2.75%3.04%163
$665.00Dec 11$15.300.461.1%2.32%3.37%1--
$680.00Dec 11$10.200.363.3%1.55%4.88%24
$660.00Dec 4$16.300.500.3%2.48%2.77%1--
$665.00Dec 4$13.700.461.1%2.08%3.13%1--
$685.00Dec 11$8.300.314.1%1.26%5.35%10--
$670.00Dec 4$11.500.411.8%1.75%3.56%163
$660.00Nov 27$14.800.500.3%2.25%2.54%1--
$680.00Dec 4$8.200.333.3%1.25%4.57%136
$670.00Nov 27$10.400.401.8%1.58%3.39%118

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 10,329
Total Puts 9,060
Put/Call Ratio 0.88
Net Difference 1,269

Prior's Put/Call Breakdown

Total Calls 7,665
Total Puts 7,665
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 40,285
Total Puts 31,005
Average Put/Call Ratio 0.81
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...

Chart Title

Price — Past 7 Days

Add Card

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