Tour v536
MA
MASTERCARD INC Class A
$672.68 +3.94%
$672.61 (-0.01%)🌙
as of 11/04 06:42 PM
(11/3 18:40) ◀
|
Wednesday, November 4, 2026 (6:42pm)
January 2026
|
▶ (11/5 18:40)
◀ 11/4 18:42 ▶

Option Volume

Detail
ℹ
Current (11/04) 11,702
Calls: 5,959 (51%)
Puts: 5,743 (49%)
Prior (11/03) 11,696
Calls: 5,482 (47%)
Puts: 6,214 (53%)
Current vs Prior +0.05%
Calls: +8.70% (Calls)
Puts: -7.58% (Puts)
Prior 7-Day Total 85,525
Calls: 46,634 (55%)
Puts: 38,891 (45%)
Prior 7-Day Average 12,217
Calls: 6,662 (55%)
Puts: 5,555 (45%)
Current vs Prior 7-Day Avg -4.22%
Calls: -10.55%
Puts: +3.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $19.28M
Calls: $14.90M (77%)
Puts: $4.38M (23%)
Prior (11/03) $28.86M
Calls: $21.97M (76%)
Puts: $6.89M (24%)
Current vs Prior -33.19%
Calls: -32.17%
Puts: -36.46%
Prior 7-Day Total $139.43M
Calls: $111.83M (80%)
Puts: $27.61M (20%)
Prior 7-Day Average $19.92M
Calls: $15.98M (80%)
Puts: $3.94M (20%)
Current vs Prior 7-Day Avg -3.20%
Calls: -6.70%
Puts: +10.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.96
Prior (11/03) 1.13
Current vs Prior -14.98%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +11.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04) 67,580
Calls: 37,366 (55%)
Puts: 30,214 (45%)
Prior (11/03) 60,754
Calls: 32,630 (54%)
Puts: 28,124 (46%)
Current vs Prior +11.24%
Prior 7-Day Total 565,964
Calls: 303,025 (54%)
Puts: 262,939 (46%)
Prior 7-Day Average 80,852
Calls: 43,289 (54%)
Puts: 37,562 (46%)
Current vs Prior 7-Day Avg -16.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.86% | 3.37%4.55% | 6.59%
Prior 2.46% | 3.57%4.92% | 6.88%
Current vs Prior -24.36% | -5.46%-7.57% | -4.12%
Prior 7-Day Avg 2.86% | 4.00%4.98% | 7.17%
Current vs 7-Day Avg -35.13% | -15.63%-8.66% | -8.06%
Prior 7-Day Eod 2.46% | 3.57%4.92% | 6.88%
Current vs 7-Day Eod -24.36% | -5.46%-7.57% | -4.12%
Sentiment BULLISHBULLISH

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 52.95% | 30.16%
Calls: 51.11% | 34.30%
Puts: 54.79% | 26.01%
Current vs 7-Day Avg +6.04% | -0.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($14.90M) vs puts ($4.38M).

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 37 of results (avg 7.2%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 20119.60124.70$122.154.2%51.00--
$540.00Dec 18131.20137.30$134.254.5%11.00--
$580.00Nov 2089.9094.90$92.405.4%30.95--
$595.00Dec 1879.4083.90$81.655.5%40.92--
$600.00Nov 669.6073.60$71.605.6%21.00--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Dec 1820.2021.80$21.007.6%440.51--
$670.00Dec 1817.7019.30$18.508.6%530.4735
$720.00Dec 1149.0053.70$51.359.2%20.84--

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. 108 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Nov 678.7084.50$81.607.1%31.0014
$600.00Nov 669.6073.60$71.605.6%21.00--
$610.00Nov 658.6064.10$61.359.0%61.00--
$615.00Nov 653.6059.40$56.5010.3%21.00--
$620.00Nov 648.6054.40$51.5011.3%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Dec 1149.0053.70$51.359.2%20.84--
$685.00Nov 613.2017.20$15.2026.3%50.83--
$695.00Nov 2025.8030.30$28.0516.0%10.74--
$680.00Nov 69.3012.80$11.0531.7%100.74--
$687.50Nov 1318.4022.70$20.5520.9%30.72--

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 8.4K, top 453)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Dec 1810.8011.60$11.207.1%2900.32368
$710.00Dec 187.408.80$8.1017.3%2090.2680
$655.00Dec 426.0030.30$28.1515.3%1780.669
$675.00Dec 1819.7021.80$20.7510.1%1580.49128
$700.00Nov 274.105.90$5.0036.0%1570.237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$637.50Nov 60.100.30$0.20100.0%4530.03388
$650.00Nov 60.551.00$0.7857.7%3940.10160
$630.00Nov 60.000.25$0.13192.3%2870.02257
$647.50Nov 60.300.85$0.5796.5%2380.08150
$640.00Nov 60.150.55$0.35114.3%2360.05293

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 38.2%, max 59.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$670.00Nov 6Dec 1833.2%20.8%59.9%186438
$660.00Nov 6Dec 1833.1%21.8%52.2%80709
$665.00Nov 6Dec 1829.8%21.7%37.2%31408
$675.00Nov 6Dec 1832.1%24.1%33.3%192262
$685.00Nov 6Dec 1831.3%24.0%30.4%41378
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$670.00Nov 6Dec 1833.2%20.8%59.9%5643
$660.00Nov 6Dec 1833.1%21.8%52.2%17102
$655.00Nov 6Dec 1833.9%22.3%51.8%23392
$665.00Nov 6Dec 1829.8%21.7%37.2%1117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.60, avg 6.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$670.00$672.50Nov 13$0.35$2.15$0.3553%6.14$670.35
$647.50$650.00Nov 6$1.65$0.85$1.65100%0.52$649.15
$675.00$677.50Nov 13$0.25$2.25$0.2545%9.00$675.25
$670.00$675.00Nov 27$1.65$3.35$1.6552%2.03$671.65
$660.00$665.00Nov 20$2.30$2.70$2.3065%1.17$662.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$660.00Dec 11$37.50$22.50$37.5084%0.60$682.50
$670.00$665.00Nov 27$1.05$3.95$1.0548%3.76$668.95
$670.00$667.50Nov 13$0.35$2.15$0.3547%6.14$669.65
$665.00$662.50Nov 13$0.25$2.25$0.2540%9.00$664.75
$670.00$665.00Dec 18$1.55$3.45$1.5547%2.23$668.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.08, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$700.00$710.00Dec 4$2.80$2.80$7.2073%0.39$702.80
$675.00$680.00Nov 20$2.85$2.85$2.1553%1.33$677.85
$710.00$720.00Dec 11$2.17$2.17$7.8378%0.28$712.17
$695.00$700.00Nov 27$1.75$1.75$3.2572%0.54$696.75
$690.00$695.00Dec 4$2.10$2.10$2.9065%0.72$692.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$660.00$655.00Nov 27$2.60$2.60$2.4062%1.08$657.40
$662.50$657.50Nov 13$2.45$2.45$2.5563%0.96$660.05
$672.50$670.00Nov 13$1.85$1.85$0.6549%2.85$670.65
$600.00$595.00Nov 6$0.60$0.60$4.4096%0.14$599.40
$610.00$580.00Dec 4$1.77$1.77$28.2390%0.06$608.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.54, cheapest $4.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00Nov 6Nov 13$4.5033.2%23.9%
$675.00Nov 6Nov 13$4.2032.1%23.8%
$677.50Nov 6Nov 13$5.0730.6%25.7%
$672.50Nov 6Nov 13$6.0029.8%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00Nov 6Nov 13$4.2533.2%23.9%
$675.00Nov 6Nov 13$4.2032.1%23.8%
$662.50Nov 6Nov 13$3.7734.7%27.1%
$665.00Nov 6Nov 13$4.0229.8%25.2%
$667.50Nov 6Nov 13$4.8527.2%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.72% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Nov 6$6.50$5.10$11.60$658.40$681.601.72%
$667.50Nov 6$7.70$4.15$11.85$655.65$679.351.76%
$675.00Nov 6$4.05$7.85$11.90$663.10$686.901.77%
$665.00Nov 6$9.30$3.63$12.93$652.07$677.931.92%
$680.00Nov 6$2.30$11.05$13.35$666.65$693.351.98%
$662.50Nov 6$11.30$3.63$14.93$647.57$677.432.22%
$660.00Nov 6$13.15$2.60$15.75$644.25$675.752.34%
$685.00Nov 6$1.30$15.20$16.50$668.50$701.502.45%
$657.50Nov 6$15.25$2.03$17.28$640.22$674.782.57%
$655.00Nov 6$17.40$1.58$18.98$636.02$673.982.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$682.50$660.00Nov 6$1.78$2.60$4.38$655.62$686.88
$680.00$660.00Nov 6$2.30$2.60$4.90$655.10$684.90
$677.50$660.00Nov 6$2.93$2.60$5.53$654.47$683.03
$682.50$662.50Nov 6$1.78$3.63$5.41$657.09$687.91
$680.00$662.50Nov 6$2.30$3.63$5.93$656.57$685.93
$682.50$665.00Nov 6$1.78$3.63$5.41$659.59$687.91
$680.00$665.00Nov 6$2.30$3.63$5.93$659.07$685.93
$677.50$662.50Nov 6$2.93$3.63$6.56$655.94$684.06
$677.50$665.00Nov 6$2.93$3.63$6.56$658.44$684.06
$720.00$610.00Dec 11$3.53$3.25$6.78$603.22$726.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 3.35, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
645/650690/695Dec 4$3.85$1.1534%3.35$646.15$693.85
615/620690/695Dec 4$2.95$2.0551%1.44$617.05$692.95
622/625690/692Nov 6$0.83$1.6783%0.50$624.17$690.83
605/608690/692Nov 6$0.73$1.7786%0.41$606.77$690.73
630/635695/700Nov 13$2.00$3.0068%0.67$633.00$697.00
620/622690/692Nov 6$0.67$1.8386%0.37$621.83$690.67
595/600690/692Nov 6$1.00$4.0085%0.25$599.00$691.00
630/635690/695Dec 4$3.00$2.0045%1.50$632.00$693.00
622/625682/685Nov 6$0.91$1.5973%0.57$624.09$683.41
620/625690/695Dec 4$2.77$2.2349%1.24$622.23$692.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Nov 27$0.14$9.8613%70.43
$700.00$710.00$720.00Dec 11$0.48$9.5213%19.83
$680.00$690.00$700.00Dec 11$0.70$9.3015%13.29
$660.00$665.00$670.00Nov 27$0.15$4.8510%32.33
$720.00$730.00$740.00Dec 18$0.38$9.629%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$670.00$675.00$680.00Nov 6$0.45$4.5524%10.11
$630.00$635.00$640.00Dec 4$0.05$4.956%99.00
$650.00$655.00$660.00Nov 20$0.15$4.859%32.33
$635.00$640.00$645.00Dec 4$0.10$4.906%49.00
$650.00$655.00$660.00Dec 4$0.15$4.858%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. 131 found (best net $-2.45, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$582.50$615.001:2Nov 13-$25.05$7.45
$660.00$680.001:2Dec 11-$5.05$14.95
$610.00$635.001:2Nov 27-$18.75$6.25
$710.00$720.001:2Nov 27-$0.27$9.73
$700.00$710.001:2Dec 4-$1.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$695.00$675.001:2Nov 20-$2.45$17.55
$675.00$670.001:2Nov 6-$2.35$2.65
$612.50$597.501:2Nov 13$0.00$15.00
$607.50$600.001:2Nov 20-$0.11$7.39
$550.00$540.001:2Nov 20-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 2.93%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$675.00Dec 18$19.700.490.3%2.93%3.27%158128
$680.00Dec 18$17.500.461.1%2.60%3.69%122391
$685.00Dec 18$15.400.421.8%2.29%4.12%8219
$695.00Dec 18$12.100.353.3%1.80%5.12%19193
$690.00Dec 18$13.100.392.6%1.95%4.52%25346
$700.00Dec 18$10.800.324.1%1.61%5.67%290368
$705.00Dec 18$9.100.294.8%1.35%6.16%8189
$710.00Dec 18$7.400.265.5%1.10%6.65%20980
$680.00Dec 11$13.700.441.1%2.04%3.12%16
$675.00Dec 4$15.600.480.3%2.32%2.66%8--

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 5,959
Total Puts 5,743
Put/Call Ratio 0.96
Net Difference 216

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 46,634
Total Puts 38,891
Average Put/Call Ratio 0.87
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