Tour v536
MA
MASTERCARD INC Class A
$655.92 -2.49%
$654.01 (-0.29%)🌙
as of 11/05 06:39 PM
(11/4 18:42) ◀
|
Thursday, November 5, 2026 (6:40pm)
January 2026
|
▶ (11/6 18:37)
◀ 11/5 18:40 ▶

Option Volume

Detail
ℹ
Current (11/05) 12,713
Calls: 6,186 (49%)
Puts: 6,527 (51%)
Prior (11/04) 11,702
Calls: 5,959 (51%)
Puts: 5,743 (49%)
Current vs Prior +8.64%
Calls: +3.81% (Calls)
Puts: +13.65% (Puts)
Prior 7-Day Total 92,241
Calls: 50,421 (55%)
Puts: 41,820 (45%)
Prior 7-Day Average 13,177
Calls: 7,203 (55%)
Puts: 5,974 (45%)
Current vs Prior 7-Day Avg -3.52%
Calls: -14.12%
Puts: +9.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $16.92M
Calls: $10.45M (62%)
Puts: $6.47M (38%)
Prior (11/04) $19.28M
Calls: $14.90M (77%)
Puts: $4.38M (23%)
Current vs Prior -12.23%
Calls: -29.87%
Puts: +47.81%
Prior 7-Day Total $149.99M
Calls: $120.87M (81%)
Puts: $29.11M (19%)
Prior 7-Day Average $21.43M
Calls: $17.27M (81%)
Puts: $4.16M (19%)
Current vs Prior 7-Day Avg -21.02%
Calls: -39.47%
Puts: +55.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.06
Prior (11/04) 0.96
Current vs Prior +9.48%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +28.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 71,450
Calls: 38,646 (54%)
Puts: 32,804 (46%)
Prior (11/04) 67,580
Calls: 37,366 (55%)
Puts: 30,214 (45%)
Current vs Prior +5.73%
Prior 7-Day Total 586,929
Calls: 315,634 (54%)
Puts: 271,295 (46%)
Prior 7-Day Average 83,847
Calls: 45,090 (54%)
Puts: 38,756 (46%)
Current vs Prior 7-Day Avg -14.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.91% | 3.65%4.83% | 7.20%
Prior 1.86% | 3.37%4.55% | 6.59%
Current vs Prior +2.97% | +8.20%+6.24% | +9.15%
Prior 7-Day Avg 2.60% | 3.82%4.84% | 7.04%
Current vs 7-Day Avg -26.32% | -4.42%-0.14% | +2.15%
Prior 7-Day Eod 1.86% | 3.37%4.55% | 6.59%
Current vs 7-Day Eod +2.97% | +8.20%+6.24% | +9.15%
Sentiment BEARISHBEARISH

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 53.76% | 30.22%
Calls: 49.20% | 32.88%
Puts: 58.31% | 27.54%
Current vs 7-Day Avg +4.45% | -0.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($10.45M). Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 36 of results (avg 7.5%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Dec 1893.1097.50$95.304.6%10.95--
$550.00Nov 20104.70109.90$107.304.8%20.99179
$547.50Nov 6105.60111.00$108.305.0%100.94--
$555.00Nov 2099.80105.00$102.405.1%20.96--
$560.00Nov 2094.6099.90$97.255.4%60.98647
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$695.00Dec 1842.5046.90$44.709.8%10.74--

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. 123 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Nov 663.2069.80$66.509.9%31.0013
$600.00Nov 653.2059.90$56.5511.8%11.0014
$582.50Nov 670.5076.10$73.307.6%10.99--
$595.00Nov 657.4064.20$60.8011.2%20.99--
$550.00Nov 20104.70109.90$107.304.8%20.99179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Nov 613.5017.40$15.4525.2%931.008
$672.50Nov 614.3019.70$17.0031.8%791.007
$675.00Nov 617.2022.30$19.7525.8%111.006
$677.50Nov 620.0024.30$22.1519.4%41.00--
$680.00Nov 620.5027.60$24.0529.5%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 9.8K, top 492)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Dec 1810.1011.70$10.9014.7%4810.32219
$685.00Nov 60.000.65$0.33197.0%3940.05169
$660.00Nov 138.5010.90$9.7024.7%3530.4583
$665.00Nov 136.708.80$7.7527.1%3330.3873
$675.00Nov 60.200.65$0.43104.7%3250.08142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 200.151.35$0.75160.0%4920.04--
$650.00Nov 62.404.10$3.2552.3%4560.34525
$655.00Nov 64.106.00$5.0537.6%4520.48212
$645.00Nov 61.452.50$1.9853.0%2160.22381
$660.00Nov 65.309.60$7.4557.7%1800.6588

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 73.0%, max 104.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Nov 6Dec 1846.0%22.5%104.6%51463
$665.00Nov 6Dec 1852.3%26.2%99.4%4408
$645.00Nov 6Dec 1847.3%23.9%97.6%40204
$655.00Nov 6Dec 1143.9%23.5%86.8%6596
$652.50Nov 6Nov 1347.3%27.5%72.2%4638
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Nov 6Dec 1846.0%22.5%104.6%543573
$665.00Nov 6Dec 1852.3%26.2%99.4%7825
$645.00Nov 6Dec 1847.3%23.9%97.6%235453
$655.00Nov 6Dec 1843.9%23.0%91.1%457264
$647.50Nov 6Nov 1352.8%30.1%75.6%113268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.52, avg 7.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$620.00$660.00Dec 4$26.25$13.75$26.2580%0.52$646.25
$675.00$680.00Nov 27$0.15$4.85$0.1533%32.33$675.15
$670.00$675.00Nov 20$0.45$4.55$0.4536%10.11$670.45
$685.00$690.00Dec 18$0.40$4.60$0.4032%11.50$685.40
$725.00$735.00Dec 11$0.10$9.90$0.1012%99.00$725.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$575.00Dec 4$0.50$24.50$0.5012%49.00$599.50
$650.00$645.00Dec 18$0.95$4.05$0.9544%4.26$649.05
$650.00$645.00Nov 27$0.95$4.05$0.9543%4.26$649.05
$672.50$670.00Nov 6$1.55$0.95$1.55100%0.61$670.95
$665.00$660.00Nov 20$2.00$3.00$2.0060%1.50$663.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 2.85, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$675.00Nov 27$2.95$2.95$2.0562%1.44$672.95
$665.00$670.00Nov 6$2.09$2.09$2.9168%0.72$667.09
$675.00$680.00Nov 20$2.30$2.30$2.7068%0.85$677.30
$677.50$680.00Nov 13$1.42$1.42$1.0874%1.31$678.92
$705.00$710.00Dec 18$1.80$1.80$3.2078%0.56$706.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$622.50$620.00Nov 6$1.85$1.85$0.6587%2.85$620.65
$605.00$600.00Nov 13$1.37$1.37$3.6390%0.38$603.63
$592.50$585.00Nov 13$1.28$1.28$6.2291%0.21$591.22
$640.00$630.00Nov 27$3.60$3.60$6.4066%0.56$636.40
$635.00$600.00Dec 4$5.90$5.90$29.1070%0.20$629.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.73, cheapest $4.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$665.00Nov 6Nov 13$4.2852.3%31.2%
$652.50Nov 6Nov 13$6.1547.3%27.5%
$650.00Nov 6Nov 13$6.1546.0%29.8%
$662.50Nov 6Nov 13$5.7747.5%33.3%
$655.00Nov 6Nov 13$5.2543.9%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Nov 6Nov 13$5.8046.0%29.8%
$662.50Nov 6Nov 13$5.3547.5%33.3%
$655.00Nov 6Nov 13$6.3543.9%29.7%
$657.50Nov 6Nov 13$6.1543.0%31.3%
$660.00Nov 6Nov 13$6.0541.4%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.67% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$657.50Nov 6$5.20$5.75$10.95$646.55$668.451.67%
$660.00Nov 6$3.90$7.45$11.35$648.65$671.351.73%
$655.00Nov 6$6.80$5.05$11.85$643.15$666.851.81%
$652.50Nov 6$8.00$4.35$12.35$640.15$664.851.88%
$650.00Nov 6$9.60$3.25$12.85$637.15$662.851.96%
$662.50Nov 6$3.73$9.10$12.83$649.67$675.331.96%
$665.00Nov 6$3.47$11.30$14.77$650.23$679.772.25%
$645.00Nov 6$13.05$1.98$15.03$629.97$660.032.29%
$642.50Nov 6$15.05$1.58$16.63$625.87$659.132.54%
$670.00Nov 6$1.38$15.45$16.83$653.17$686.832.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.51% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$645.00Nov 6$1.38$1.98$3.36$641.64$673.36
$670.00$647.50Nov 6$1.38$3.23$4.61$642.89$674.61
$670.00$650.00Nov 6$1.38$3.25$4.63$645.37$674.63
$665.00$645.00Nov 6$3.47$1.98$5.45$639.55$670.45
$662.50$645.00Nov 6$3.73$1.98$5.71$639.29$668.21
$665.00$650.00Nov 6$3.47$3.25$6.72$643.28$671.72
$665.00$647.50Nov 6$3.47$3.23$6.70$640.80$671.70
$662.50$650.00Nov 6$3.73$3.25$6.98$643.02$669.48
$660.00$645.00Nov 6$3.90$1.98$5.88$639.12$665.88
$670.00$652.50Nov 6$1.38$4.35$5.73$646.77$675.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 3.72, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
620/622665/670Nov 6$3.94$1.0655%3.72$618.56$668.94
620/622678/680Nov 6$2.03$0.4778%4.32$620.47$679.53
620/622670/672Nov 6$2.05$0.4569%4.56$620.45$672.05
550/555675/680Nov 20$3.07$1.9364%1.59$551.93$678.07
600/605675/680Nov 20$3.14$1.8658%1.69$601.86$678.14
600/605678/680Nov 13$2.79$2.2164%1.26$602.21$680.29
620/622680/685Nov 6$1.97$3.0380%0.65$620.53$681.97
550/555690/695Nov 20$2.27$2.7374%0.83$552.73$692.27
638/640678/680Nov 13$2.32$0.1844%12.89$637.68$679.82
645/648672/675Nov 6$2.00$0.5055%4.00$645.50$674.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Dec 11$0.07$9.939%141.86
$720.00$730.00$740.00Dec 18$0.05$9.956%199.00
$660.00$665.00$670.00Nov 20$0.05$4.9512%99.00
$630.00$640.00$650.00Nov 13$1.05$8.9522%8.52
$620.00$630.00$640.00Nov 13$0.85$9.1519%10.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$675.00$685.00$695.00Dec 18$0.50$9.5013%19.00
$560.00$580.00$600.00Nov 20$0.28$19.724%70.43
$640.00$645.00$650.00Nov 20$0.15$4.8510%32.33
$610.00$620.00$630.00Nov 27$0.40$9.6010%24.00
$620.00$625.00$630.00Dec 18$0.05$4.956%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-2.75, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$680.001:2Dec 11-$2.75$17.25
$665.00$680.001:2Dec 4-$3.30$11.70
$685.00$700.001:2Dec 11-$2.60$12.40
$700.00$725.001:2Nov 13-$1.30$23.70
$680.00$685.001:2Nov 6-$0.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$615.001:2Nov 13-$0.07$9.93
$600.00$580.001:2Nov 20-$0.27$19.73
$580.00$560.001:2Nov 20-$0.35$19.65
$600.00$575.001:2Dec 4-$1.95$23.05
$640.00$630.001:2Nov 27-$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.02%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Dec 18$19.800.500.6%3.02%3.64%1--
$665.00Dec 18$17.600.461.4%2.68%4.07%2241
$670.00Dec 18$15.300.432.1%2.33%4.48%17190
$660.00Dec 11$18.300.500.6%2.79%3.41%47
$675.00Dec 18$12.400.402.9%1.89%4.80%143201
$685.00Dec 18$10.100.324.4%1.54%5.97%481219
$680.00Dec 18$10.400.363.7%1.59%5.26%8431
$680.00Dec 11$10.300.353.7%1.57%5.24%2--
$660.00Dec 4$16.600.490.6%2.53%3.15%1926
$690.00Dec 18$8.300.305.2%1.27%6.46%26366

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 6,186
Total Puts 6,527
Put/Call Ratio 1.06
Net Difference -341

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 50,421
Total Puts 41,820
Average Put/Call Ratio 0.82
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