Tour v536
MA
MASTERCARD INC Class A
$652.70 -0.49%
$652.09 (-0.09%)🌙
as of 11/06 06:37 PM
(11/5 18:40) ◀
|
Friday, November 6, 2026 (6:37pm)
January 2026
|
▶
◀ 11/6 18:37

Option Volume

Detail
ℹ
Current (11/06) 8,623
Calls: 3,644 (42%)
Puts: 4,979 (58%)
Prior (11/05) 12,713
Calls: 6,186 (49%)
Puts: 6,527 (51%)
Current vs Prior -32.17%
Calls: -41.09% (Calls)
Puts: -23.72% (Puts)
Prior 7-Day Total 98,127
Calls: 51,373 (52%)
Puts: 46,754 (48%)
Prior 7-Day Average 14,018
Calls: 7,339 (52%)
Puts: 6,679 (48%)
Current vs Prior 7-Day Avg -38.49%
Calls: -50.35%
Puts: -25.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $9.34M
Calls: $5.78M (62%)
Puts: $3.56M (38%)
Prior (11/05) $16.92M
Calls: $10.45M (62%)
Puts: $6.47M (38%)
Current vs Prior -44.84%
Calls: -44.73%
Puts: -45.01%
Prior 7-Day Total $157.29M
Calls: $123.48M (79%)
Puts: $33.81M (21%)
Prior 7-Day Average $22.47M
Calls: $17.64M (79%)
Puts: $4.83M (21%)
Current vs Prior 7-Day Avg -58.46%
Calls: -67.25%
Puts: -26.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.37
Prior (11/05) 1.06
Current vs Prior +29.50%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +47.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 61,116
Calls: 30,504 (50%)
Puts: 30,612 (50%)
Prior (11/05) 71,450
Calls: 38,646 (54%)
Puts: 32,804 (46%)
Current vs Prior -14.46%
Prior 7-Day Total 613,489
Calls: 328,419 (54%)
Puts: 285,070 (46%)
Prior 7-Day Average 87,641
Calls: 46,917 (54%)
Puts: 40,724 (46%)
Current vs Prior 7-Day Avg -30.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 0.70% | 3.26%4.50% | 6.84%
Prior 1.91% | 3.65%4.83% | 7.20%
Current vs Prior +70.16% | +23.15%-6.96% | -4.94%
Prior 7-Day Avg 2.34% | 3.68%4.73% | 6.94%
Current vs 7-Day Avg +38.89% | +22.26%-4.89% | -1.46%
Prior 7-Day Eod 1.91% | 3.65%4.83% | 7.20%
Current vs 7-Day Eod +70.16% | +23.15%-6.96% | -4.94%
Sentiment BEARISHBULLISH

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 54.56% | 30.27%
Calls: 47.29% | 31.46%
Puts: 61.84% | 29.07%
Current vs 7-Day Avg +2.91% | -0.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.78M). Bearish P/C ratio of 1.37 indicates protective positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 22 of results (avg 7.8%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Nov 20127.10133.30$130.204.8%10.99--
$550.00Nov 6101.50107.00$104.255.3%10.94--
$560.00Dec 1895.60100.80$98.205.3%50.95--
$570.00Nov 2083.1088.20$85.656.0%10.98--
$560.00Nov 2092.2098.10$95.156.2%40.99642
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. 99 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Nov 651.5057.00$54.2510.1%21.0014
$602.50Nov 648.7054.50$51.6011.2%71.007
$630.00Nov 620.3027.00$23.6528.3%41.00138
$525.00Nov 20127.10133.30$130.204.8%10.99--
$560.00Nov 2092.2098.10$95.156.2%40.99642
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00Nov 60.702.90$1.80122.2%6521.00616
$657.50Nov 61.507.50$4.50133.3%71.00--
$660.00Nov 62.9510.00$6.48108.8%1391.00210
$665.00Nov 68.0013.50$10.7551.2%71.0030
$687.50Nov 1331.9035.60$33.7511.0%21.003

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 6.8K, top 652)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$652.50Nov 139.9013.40$11.6530.0%2560.5536
$657.50Nov 136.909.70$8.3033.7%1720.469
$655.00Nov 60.052.50$1.27192.9%1620.43130
$685.00Dec 188.6010.90$9.7523.6%1350.30550
$657.50Nov 60.002.10$1.05200.0%1220.2999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$655.00Nov 60.702.90$1.80122.2%6521.00616
$635.00Nov 132.704.10$3.4041.2%3800.2212
$652.50Nov 137.5010.30$8.9031.5%1750.472
$630.00Nov 60.000.05$0.03166.7%1540.01206
$607.50Nov 200.003.00$1.50200.0%1540.09183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 856.5%, max 1963.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$680.00Nov 6Dec 18510.6%24.7%1963.0%60431
$632.50Nov 6Nov 20476.2%26.3%1713.0%3342
$675.00Nov 6Dec 18445.8%25.8%1627.0%42604
$672.50Nov 6Nov 13412.2%25.7%1501.2%7141
$637.50Nov 6Nov 20403.2%25.2%1497.6%15165
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$627.50Nov 6Nov 13546.7%30.1%1716.0%16292
$637.50Nov 6Nov 20403.2%25.2%1497.6%54361
$642.50Nov 6Nov 13306.0%27.6%1009.4%14943
$647.50Nov 6Nov 13209.3%28.4%638.1%17403
$650.00Nov 6Dec 1875.7%22.3%239.6%63340

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 2.28, avg 6.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$642.50$645.00Nov 20$0.25$2.25$0.2564%9.00$642.75
$670.00$675.00Dec 18$0.65$4.35$0.6540%6.69$670.65
$650.00$655.00Dec 18$1.75$3.25$1.7555%1.86$651.75
$680.00$685.00Nov 20$0.12$4.88$0.1221%40.67$680.12
$622.50$625.00Nov 13$1.50$1.00$1.5088%0.67$624.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$660.00$650.00Dec 4$3.05$6.95$3.0554%2.28$656.95
$670.00$660.00Nov 20$5.45$4.55$5.4570%0.83$664.55
$610.00$600.00Dec 11$0.55$9.45$0.5517%17.18$609.45
$655.00$652.50Nov 6$0.82$1.68$0.82100%2.05$654.18
$660.00$655.00Nov 20$1.90$3.10$1.9057%1.63$658.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.72, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$732.50$740.00Nov 13$2.05$2.05$5.4591%0.38$734.55
$655.00$660.00Dec 18$3.90$3.90$1.1049%3.55$658.90
$710.00$720.00Nov 13$1.75$1.75$8.2589%0.21$711.75
$690.00$700.00Dec 4$2.85$2.85$7.1577%0.40$692.85
$662.50$665.00Nov 6$1.35$1.35$1.1573%1.17$663.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$605.00$600.00Nov 6$2.10$2.10$2.9090%0.72$602.90
$637.50$635.00Nov 6$2.02$2.02$0.4881%4.21$635.48
$642.50$640.00Nov 6$1.77$1.77$0.7378%2.42$640.73
$647.50$645.00Nov 6$1.55$1.55$0.9574%1.63$645.95
$600.00$590.00Dec 11$2.03$2.03$7.9786%0.25$597.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.67, cheapest $8.33)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$655.00Nov 6Nov 13$8.3380.7%26.1%
$652.50Nov 6Nov 13$8.8573.2%27.6%
$642.50Nov 13Nov 20$1.6027.6%24.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$652.50Nov 6Nov 13$7.9273.2%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 0.47% of stock, avg 4.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$655.00Nov 6$1.27$1.80$3.07$651.93$658.070.47%
$652.50Nov 6$2.80$0.98$3.78$648.72$656.280.58%
$650.00Nov 6$4.60$0.28$4.88$645.12$654.880.75%
$657.50Nov 6$1.05$4.50$5.55$651.95$663.050.85%
$660.00Nov 6$0.13$6.48$6.61$653.39$666.611.01%
$647.50Nov 6$6.45$1.60$8.05$639.45$655.551.23%
$645.00Nov 6$9.10$0.05$9.15$635.85$654.151.40%
$662.50Nov 6$2.15$9.00$11.15$651.35$673.651.71%
$665.00Nov 6$0.80$10.75$11.55$653.45$676.551.77%
$640.00Nov 6$14.05$0.08$14.13$625.87$654.132.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$657.50$650.00Nov 6$1.05$0.28$1.33$648.67$658.83
$655.00$650.00Nov 6$1.27$0.28$1.55$648.45$656.55
$655.00$652.50Nov 6$1.27$0.98$2.25$650.25$657.25
$657.50$652.50Nov 6$1.05$0.98$2.03$650.47$659.53
$672.50$650.00Nov 6$2.15$0.28$2.43$647.57$674.93
$670.00$650.00Nov 6$2.15$0.28$2.43$647.57$672.43
$662.50$650.00Nov 6$2.15$0.28$2.43$647.57$664.93
$657.50$647.50Nov 6$1.05$1.60$2.65$644.85$660.15
$657.50$642.50Nov 6$1.05$1.85$2.90$639.60$660.40
$655.00$647.50Nov 6$1.27$1.60$2.87$644.63$657.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 1.70, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
600/605680/685Nov 6$3.15$1.8573%1.70$601.85$683.15
600/605662/665Nov 6$3.45$1.5562%2.23$601.55$665.95
635/638680/685Nov 6$3.07$1.9364%1.59$634.43$683.07
625/628658/660Nov 6$2.24$0.2656%8.62$625.26$659.74
620/625705/710Dec 11$3.35$1.6555%2.03$621.65$708.35
600/605658/660Nov 6$3.02$1.9860%1.53$601.98$660.52
640/642680/685Nov 6$2.82$2.1862%1.29$639.68$682.82
625/628680/685Nov 6$2.37$2.6368%0.90$625.13$682.37
570/575685/690Nov 20$1.93$3.0776%0.63$573.07$686.93
625/630705/710Dec 11$3.15$1.8551%1.70$626.85$708.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$652.50$655.00Nov 6$0.27$2.2344%8.26
$700.00$710.00$720.00Dec 4$0.09$9.916%110.11
$720.00$730.00$740.00Dec 18$0.19$9.816%51.63
$647.50$650.00$652.50Nov 6$0.05$2.456%49.00
$600.00$602.50$605.00Nov 6$0.30$2.2010%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$652.50$655.00Nov 6$0.12$2.3884%19.83
$635.00$640.00$645.00Dec 18$0.05$4.957%99.00
$620.00$625.00$630.00Nov 27$0.10$4.907%49.00
$647.50$650.00$652.50Nov 13$0.05$2.458%49.00
$635.00$637.50$640.00Nov 13$0.05$2.456%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-3.65, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$645.001:2Dec 18-$3.65$31.35
$580.00$615.001:2Dec 4-$14.60$20.40
$560.00$600.001:2Dec 18-$25.50$14.50
$625.00$650.001:2Dec 4-$4.00$21.00
$655.00$670.001:2Nov 27-$2.15$12.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$687.50$672.501:2Nov 13-$7.65$7.35
$620.00$600.001:2Dec 4-$1.35$18.65
$655.00$652.501:2Nov 6-$0.16$2.34
$620.00$605.001:2Nov 27-$0.69$14.31
$600.00$540.001:2Nov 27-$2.75$57.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.22%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$655.00Dec 18$21.000.510.3%3.22%3.57%1586
$660.00Dec 18$17.600.471.1%2.70%3.81%6362
$670.00Dec 18$13.700.402.6%2.10%4.75%14199
$675.00Dec 18$12.000.383.4%1.84%5.26%21278
$655.00Dec 11$19.100.520.3%2.93%3.28%1--
$665.00Dec 18$14.400.441.9%2.21%4.09%16241
$680.00Dec 18$10.100.344.2%1.55%5.73%50431
$670.00Dec 11$12.200.412.6%1.87%4.52%1--
$685.00Dec 18$8.600.305.0%1.32%6.27%135550
$660.00Dec 4$14.500.461.1%2.22%3.34%244

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 3,644
Total Puts 4,979
Put/Call Ratio 1.37
Net Difference -1,335

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 51,373
Total Puts 46,754
Average Put/Call Ratio 0.93
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