Tour v533
MA
MASTERCARD INC Class A
$647.18 -1.66%
$645.61 (-0.24%)🌙
as of 11/03 06:40 PM
(11/2 18:36) ◀
|
Tuesday, November 3, 2026 (6:40pm)
January 2026
|
▶ (11/4 18:42)
◀ 11/3 18:40 ▶

Option Volume

Detail
ℹ
Current (11/03) 11,696
Calls: 5,482 (47%)
Puts: 6,214 (53%)
Prior (11/02) 19,389
Calls: 10,329 (53%)
Puts: 9,060 (47%)
Current vs Prior -39.68%
Calls: -46.93% (Calls)
Puts: -31.41% (Puts)
Prior 7-Day Total 81,531
Calls: 45,174 (55%)
Puts: 36,357 (45%)
Prior 7-Day Average 11,647
Calls: 6,453 (55%)
Puts: 5,193 (45%)
Current vs Prior 7-Day Avg +0.42%
Calls: -15.05%
Puts: +19.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03) $28.86M
Calls: $21.97M (76%)
Puts: $6.89M (24%)
Prior (11/02) $38.99M
Calls: $34.08M (87%)
Puts: $4.91M (13%)
Current vs Prior -25.98%
Calls: -35.53%
Puts: +40.24%
Prior 7-Day Total $137.60M
Calls: $112.65M (82%)
Puts: $24.95M (18%)
Prior 7-Day Average $19.66M
Calls: $16.09M (82%)
Puts: $3.56M (18%)
Current vs Prior 7-Day Avg +46.83%
Calls: +36.54%
Puts: +93.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 1.13
Prior (11/02) 0.88
Current vs Prior +29.23%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +35.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03) 60,754
Calls: 32,630 (54%)
Puts: 28,124 (46%)
Prior (11/02) 62,593
Calls: 38,245 (61%)
Puts: 24,348 (39%)
Current vs Prior -2.94%
Prior 7-Day Total 545,902
Calls: 291,957 (53%)
Puts: 253,945 (47%)
Prior 7-Day Average 77,986
Calls: 41,708 (53%)
Puts: 36,277 (47%)
Current vs Prior 7-Day Avg -22.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.46% | 3.57%4.92% | 6.88%
Prior 2.64% | 3.71%4.66% | 6.82%
Current vs Prior -6.81% | -3.73%+5.50% | +0.89%
Prior 7-Day Avg 3.05% | 4.18%5.10% | 7.30%
Current vs 7-Day Avg -19.35% | -14.69%-3.56% | -5.85%
Prior 7-Day Eod 2.64% | 3.71%4.66% | 6.82%
Current vs 7-Day Eod -6.81% | -3.73%+5.50% | +0.89%
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 52.14% | 30.10%
Calls: 53.02% | 35.72%
Puts: 51.26% | 24.49%
Current vs 7-Day Avg +7.68% | -0.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($21.97M) vs puts ($6.89M). Slightly bearish P/C ratio of 1.13.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 34 of results (avg 7.7%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Dec 1889.8094.40$92.105.0%90.95668
$550.00Nov 2096.30101.90$99.105.7%10.99182
$560.00Nov 685.3090.60$87.956.0%10.96--
$560.00Nov 2086.4091.90$89.156.2%10.98--
$630.00Nov 1321.9023.30$22.606.2%10.74201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$645.00Nov 2012.0013.00$12.508.0%160.4610
$650.00Nov 2014.2015.50$14.858.8%1870.5224
$625.00Dec 1810.7011.70$11.208.9%30.32102
$640.00Dec 1815.8017.30$16.559.1%200.4346
$590.00Dec 184.004.40$4.209.5%220.14215

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. 89 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2096.30101.90$99.105.7%10.99182
$560.00Nov 2086.4091.90$89.156.2%10.98--
$577.50Nov 1368.3073.90$71.107.9%10.98--
$575.00Nov 1370.4076.40$73.408.2%20.97--
$540.00Dec 18107.40115.60$111.507.4%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$672.50Nov 623.4027.60$25.5016.5%61.00--
$675.00Nov 625.7030.70$28.2017.7%11.002
$680.00Nov 2032.3036.70$34.5012.8%100.86--
$660.00Nov 613.4016.70$15.0521.9%100.80--
$670.00Nov 2025.6028.70$27.1511.4%40.75--

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 7.2K, top 907)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Nov 60.100.45$0.28125.0%2080.04262
$700.00Nov 200.851.30$1.0841.7%2080.07--
$682.50Nov 60.100.55$0.33136.4%2070.04252
$685.00Dec 187.308.50$7.9015.2%1700.2678
$670.00Nov 204.706.30$5.5029.1%1400.27350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Nov 209.8010.80$10.309.7%9070.4054
$550.00Nov 200.050.40$0.23152.2%8170.01423
$640.00Nov 63.604.90$4.2530.6%2770.3457
$637.50Nov 62.954.30$3.6337.2%2470.29468
$645.00Nov 64.307.20$5.7550.4%1880.44189

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 32.2%, max 52.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$635.00Nov 6Dec 1834.0%22.5%51.0%1090
$640.00Nov 6Dec 1832.9%22.4%46.8%22819
$645.00Nov 6Dec 1830.7%21.4%43.1%19202
$650.00Nov 6Dec 1829.4%21.3%38.0%68499
$637.50Nov 6Nov 2033.8%25.8%31.2%396
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$630.00Nov 6Dec 1834.3%22.4%52.9%15321
$635.00Nov 6Dec 1834.0%22.5%51.0%57163
$640.00Nov 6Dec 1832.9%22.4%46.8%297103
$645.00Nov 6Dec 1830.7%21.4%43.1%238238
$650.00Nov 6Dec 1829.4%21.3%38.0%61170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.94, avg 7.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$640.00$645.00Nov 20$1.70$3.30$1.7061%1.94$641.70
$630.00$640.00Nov 13$6.30$3.70$6.3074%0.59$636.30
$620.00$645.00Dec 11$16.40$8.60$16.4074%0.52$636.40
$655.00$660.00Nov 20$1.60$3.40$1.6044%2.13$656.60
$700.00$705.00Dec 18$0.40$4.60$0.4018%11.50$700.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$660.00$655.00Dec 18$2.05$2.95$2.0558%1.44$657.95
$645.00$640.00Dec 18$1.50$3.50$1.5047%2.33$643.50
$665.00$660.00Nov 27$2.50$2.50$2.5066%1.00$662.50
$657.50$655.00Nov 6$1.10$1.40$1.1075%1.27$656.40
$640.00$635.00Nov 27$1.20$3.80$1.2041%3.17$638.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.23, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$720.00Dec 11$9.43$9.43$40.5765%0.23$679.43
$655.00$685.00Dec 4$10.20$10.20$19.8054%0.52$665.20
$670.00$675.00Dec 18$2.15$2.15$2.8564%0.75$672.15
$665.00$670.00Nov 20$1.90$1.90$3.1067%0.61$666.90
$660.00$670.00Nov 27$3.75$3.75$6.2560%0.60$663.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$635.00$610.00Dec 4$6.70$6.70$18.3064%0.37$628.30
$600.00$560.00Dec 11$3.27$3.27$36.7384%0.09$596.73
$597.50$595.00Nov 6$0.80$0.80$1.7094%0.47$596.70
$620.00$605.00Nov 27$2.85$2.85$12.1577%0.23$617.15
$565.00$555.00Nov 6$0.62$0.62$9.3896%0.07$564.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.84, cheapest $3.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Nov 6Nov 13$4.3532.9%25.9%
$655.00Nov 6Nov 20$6.7531.0%25.1%
$645.00Nov 6Nov 13$3.7530.7%25.2%
$650.00Nov 6Nov 13$4.3529.4%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Nov 6Nov 13$3.4532.9%25.9%
$647.50Nov 6Nov 13$3.4530.9%24.3%
$642.50Nov 6Nov 13$3.7531.6%25.7%
$645.00Nov 6Nov 13$3.8530.7%25.2%
$652.50Nov 6Nov 13$4.1031.2%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.15% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Nov 6$5.80$8.10$13.90$636.10$663.902.15%
$647.50Nov 6$7.20$7.00$14.20$633.30$661.702.19%
$652.50Nov 6$5.15$9.10$14.25$638.25$666.752.20%
$645.00Nov 6$8.90$5.75$14.65$630.35$659.652.26%
$642.50Nov 6$10.20$4.90$15.10$627.40$657.602.33%
$655.00Nov 6$4.20$11.65$15.85$639.15$670.852.45%
$657.50Nov 6$3.35$12.75$16.10$641.40$673.602.49%
$640.00Nov 6$11.95$4.25$16.20$623.80$656.202.50%
$637.50Nov 6$14.05$3.63$17.68$619.82$655.182.73%
$660.00Nov 6$2.72$15.05$17.77$642.23$677.772.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.88% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$635.00Nov 6$2.72$2.95$5.67$629.33$665.67
$660.00$637.50Nov 6$2.72$3.63$6.35$631.15$666.35
$657.50$635.00Nov 6$3.35$2.95$6.30$628.70$663.80
$720.00$600.00Dec 11$1.92$4.45$6.37$593.63$726.37
$657.50$637.50Nov 6$3.35$3.63$6.98$630.52$664.48
$660.00$640.00Nov 6$2.72$4.25$6.97$633.03$666.97
$690.00$600.00Dec 4$4.15$3.22$7.37$592.63$697.37
$657.50$640.00Nov 6$3.35$4.25$7.60$632.40$665.10
$655.00$635.00Nov 6$4.20$2.95$7.15$627.85$662.15
$655.00$637.50Nov 6$4.20$3.63$7.83$629.67$662.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 0.95, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
595/598668/670Nov 6$1.22$1.2880%0.95$596.28$668.72
595/598660/662Nov 6$1.42$1.0868%1.31$596.08$661.42
540/545665/670Nov 20$2.38$2.6264%0.91$542.62$667.38
595/598665/668Nov 6$1.18$1.3276%0.89$596.32$666.18
595/598670/672Nov 6$1.00$1.5083%0.67$596.50$671.00
595/598662/665Nov 6$1.22$1.2873%0.95$596.28$663.72
595/598658/660Nov 6$1.43$1.0764%1.34$596.07$658.93
580/585665/670Nov 20$2.40$2.6061%0.92$582.60$667.40
540/545670/675Nov 20$1.83$3.1770%0.58$543.17$671.83
632/635685/688Nov 13$1.37$1.1358%1.21$633.63$686.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$620.00$645.00$670.00Dec 11$5.25$19.7539%3.76
$610.00$620.00$630.00Dec 18$0.15$9.8513%65.67
$645.00$650.00$655.00Dec 18$0.10$4.907%49.00
$610.00$615.00$620.00Nov 20$0.10$4.907%49.00
$680.00$685.00$690.00Nov 20$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$645.00$650.00$655.00Nov 20$0.05$4.9512%99.00
$630.00$635.00$640.00Dec 18$0.05$4.958%99.00
$615.00$620.00$625.00Nov 13$0.13$4.878%37.46
$605.00$610.00$615.00Dec 18$0.10$4.905%49.00
$570.00$580.00$590.00Dec 18$0.30$9.706%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. 120 found (best net $-6.10, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$645.001:2Dec 11-$6.10$18.90
$645.00$670.001:2Dec 11-$0.20$24.80
$675.00$690.001:2Nov 27$0.00$15.00
$650.00$660.001:2Nov 13-$2.45$7.55
$665.00$675.001:2Nov 13-$0.61$9.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$672.50$660.001:2Nov 6-$4.60$7.90
$620.00$605.001:2Nov 27$0.00$15.00
$620.00$610.001:2Nov 20-$1.11$8.89
$585.00$580.001:2Nov 20-$0.15$4.85
$615.00$610.001:2Nov 6-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.14%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Dec 18$20.300.500.4%3.14%3.57%19338
$655.00Dec 18$17.700.471.2%2.73%3.94%484
$660.00Dec 18$15.500.432.0%2.40%4.38%12366
$665.00Dec 18$13.400.402.8%2.07%4.82%7238
$670.00Dec 18$11.800.363.5%1.82%5.35%8184
$675.00Dec 18$10.000.324.3%1.55%5.84%4--
$680.00Dec 18$8.700.295.1%1.34%6.42%6388
$670.00Dec 11$9.700.353.5%1.50%5.02%2--
$685.00Dec 18$7.300.265.8%1.13%6.97%17078
$650.00Dec 4$15.400.510.4%2.38%2.82%1--

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 5,482
Total Puts 6,214
Put/Call Ratio 1.13
Net Difference -732

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 45,174
Total Puts 36,357
Average Put/Call Ratio 0.84
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