Tour v529
MA
MASTERCARD INC Class A
$551.47 -2.15%
$553.93 (+0.45%)🌙
as of 10/01 12:16 AM
(9/29 18:42) ◀
|
Wednesday, September 30, 2026 (12:16am)
January 2026
|
▶ (10/1 18:33)
◀ 9/30 00:16 ▶

Option Volume

Detail
ℹ
Current (10/01) 8,683
Calls: 4,869 (56%)
Puts: 3,814 (44%)
Prior (09/29) 2,377
Calls: 1,112 (47%)
Puts: 1,265 (53%)
Current vs Prior +265.29%
Calls: +337.86% (Calls)
Puts: +201.50% (Puts)
Prior 7-Day Total 29,792
Calls: 13,085 (44%)
Puts: 16,707 (56%)
Prior 7-Day Average 4,965
Calls: 1,869 (44%)
Puts: 2,386 (56%)
Current vs Prior 7-Day Avg +74.87%
Calls: +160.47%
Puts: +59.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $12.43M
Calls: $7.58M (61%)
Puts: $4.85M (39%)
Prior (09/29) $3.23M
Calls: $830.5K (26%)
Puts: $2.40M (74%)
Current vs Prior +285.28%
Calls: +813.20%
Puts: +102.37%
Prior 7-Day Total $36.51M
Calls: $20.28M (56%)
Puts: $16.23M (44%)
Prior 7-Day Average $6.09M
Calls: $2.90M (56%)
Puts: $2.32M (44%)
Current vs Prior 7-Day Avg +104.35%
Calls: +161.76%
Puts: +109.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.78
Prior (09/29) 1.14
Current vs Prior -31.14%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -36.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 54,680
Calls: 30,791 (56%)
Puts: 23,889 (44%)
Prior (09/29) 39,406
Calls: 19,012 (48%)
Puts: 20,394 (52%)
Current vs Prior +38.76%
Prior 7-Day Total 312,307
Calls: 177,243 (57%)
Puts: 135,064 (43%)
Prior 7-Day Average 44,615
Calls: 25,320 (57%)
Puts: 19,294 (43%)
Current vs Prior 7-Day Avg +22.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.67% | 3.16%3.86% | 7.88%
Prior 1.97% | 3.11%3.74% | 7.75%
Current vs Prior -15.02% | +1.61%+3.17% | +1.73%
Prior 7-Day Avg 2.05% | 3.18%3.36% | 7.09%
Current vs 7-Day Avg -18.33% | -0.69%+14.83% | +11.08%
Prior 7-Day Eod 1.97% | 3.11%3.74% | 7.75%
Current vs 7-Day Eod -15.02% | +1.61%+3.17% | +1.73%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.51% | 12.38%
Calls: 23.73% | 11.89%
Puts: 37.29% | 12.87%
Prior 30.51% | 12.38%
Calls: 23.73% | 11.89%
Puts: 37.29% | 12.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.51% | 12.38%
Calls: 23.73% | 11.89%
Puts: 37.29% | 12.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($7.58M). Massive premium surge with dollar volume up 285% vs prior. Dollar volume significantly above 7-day average (104% higher). Unusually high activity with volume up 265% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
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 3 of results (avg 7.8%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 614.5015.30$14.905.4%20.46--
$520.00Oct 1632.8035.70$34.258.5%120.90132
$465.00Oct 1683.4091.90$87.659.7%10.93--
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. 46 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 218.8026.80$22.8035.1%10.97--
$465.00Oct 1683.4091.90$87.659.7%10.93--
$520.00Oct 1632.8035.70$34.258.5%120.90132
$520.00Oct 2334.0038.20$36.1011.6%100.871
$525.00Oct 1628.4032.50$30.4513.5%10.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 26.7010.00$8.3539.5%381.00170
$562.50Oct 28.1012.30$10.2041.2%191.0086
$565.00Oct 210.3014.60$12.4534.5%91.0052
$567.50Oct 213.1017.40$15.2528.2%1011.0018
$570.00Oct 215.0019.60$17.3026.6%1011.00145

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 2.9K, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 20.050.30$0.18138.9%1060.04100
$560.00Oct 166.007.90$6.9527.3%760.40203
$560.00Oct 20.852.10$1.4884.5%620.2734
$582.50Oct 20.001.30$0.65200.0%450.0879
$620.00Oct 160.100.40$0.25120.0%440.02359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$547.50Oct 21.702.85$2.2850.4%1730.3041
$525.00Oct 20.050.20$0.13115.4%1620.0262
$550.00Oct 167.709.50$8.6020.9%1530.45352
$530.00Oct 162.253.20$2.7334.8%1170.19258
$567.50Oct 213.1017.40$15.2528.2%1011.0018

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 51.9%, max 251.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$587.50Oct 2Oct 1677.4%22.0%251.6%3151
$557.50Oct 2Oct 1626.7%22.0%21.5%3822
$552.50Oct 2Oct 925.4%22.9%10.7%818
$562.50Oct 2Oct 1622.5%21.6%4.3%3146
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$537.50Oct 2Oct 945.8%22.9%99.8%341
$545.00Oct 2Nov 635.6%24.1%47.7%23220
$542.50Oct 2Oct 1630.6%20.8%47.4%3185
$547.50Oct 2Oct 1630.2%21.2%42.0%19056
$555.00Oct 2Nov 631.1%23.5%32.7%12195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 44.45, avg 7.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$602.50$635.00Oct 9$0.35$32.15$0.359%91.86$602.85
$550.00$552.50Oct 2$0.47$2.03$0.4765%4.32$550.47
$560.00$565.00Nov 6$1.25$3.75$1.2546%3.00$561.25
$575.00$580.00Oct 30$0.60$4.40$0.6030%7.33$575.60
$555.00$557.50Oct 9$0.45$2.05$0.4547%4.56$555.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$510.00Nov 6$0.22$9.78$0.2221%44.45$519.78
$575.00$570.00Oct 16$2.80$2.20$2.8082%0.79$572.20
$535.00$530.00Oct 30$0.25$4.75$0.2531%19.00$534.75
$515.00$500.00Oct 30$0.57$14.43$0.5714%25.32$514.43
$550.00$545.00Oct 30$1.25$3.75$1.2546%3.00$548.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 1.33, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$587.50$590.00Oct 2$1.88$1.88$0.6284%3.03$589.38
$552.50$555.00Oct 9$2.35$2.35$0.1548%15.67$554.85
$560.00$575.00Oct 30$6.05$6.05$8.9556%0.68$566.05
$555.00$557.50Oct 2$1.75$1.75$0.7552%2.33$556.75
$585.00$595.00Oct 30$2.33$2.33$7.6776%0.30$587.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$525.00Oct 30$2.85$2.85$2.1572%1.33$527.15
$537.50$535.00Oct 2$1.40$1.40$1.1082%1.27$536.10
$540.00$535.00Oct 16$2.30$2.30$2.7068%0.85$537.70
$540.00$535.00Oct 30$2.55$2.55$2.4564%1.04$537.45
$550.00$530.00Oct 23$6.65$6.65$13.3555%0.50$543.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.50, cheapest $1.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Oct 2Oct 9$1.9031.1%21.3%
$557.50Oct 2Oct 9$3.2026.7%23.1%
$552.50Oct 2Oct 9$3.5725.4%22.9%
$550.00Oct 2Oct 9$4.0528.5%27.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Oct 2Oct 9$3.5531.1%21.3%
$547.50Oct 2Oct 9$2.6730.2%21.6%
$552.50Oct 2Oct 9$4.1225.4%22.9%
$550.00Oct 2Oct 9$4.9528.5%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.56% of stock, avg 3.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Oct 2$5.70$2.90$8.60$541.40$558.601.56%
$552.50Oct 2$5.23$3.53$8.76$543.74$561.261.59%
$557.50Oct 2$2.80$6.85$9.65$547.85$567.151.75%
$555.00Oct 2$4.55$5.15$9.70$545.30$564.701.76%
$560.00Oct 2$1.48$8.35$9.83$550.17$569.831.78%
$547.50Oct 2$7.60$2.28$9.88$537.62$557.381.79%
$562.50Oct 2$0.88$10.20$11.08$551.42$573.582.01%
$545.00Oct 2$9.85$2.28$12.13$532.87$557.132.20%
$542.50Oct 2$11.95$1.13$13.08$529.42$555.582.37%
$565.00Oct 2$0.83$12.45$13.28$551.72$578.282.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.48% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$562.50$537.50Oct 2$0.88$1.78$2.66$534.84$565.16
$595.00$515.00Oct 23$1.15$1.98$3.13$511.87$598.13
$562.50$545.00Oct 2$0.88$2.28$3.16$541.84$565.66
$595.00$520.00Oct 23$1.15$2.20$3.35$516.65$598.35
$560.00$537.50Oct 2$1.48$1.78$3.26$534.24$563.26
$562.50$547.50Oct 2$0.88$2.28$3.16$544.34$565.66
$560.00$545.00Oct 2$1.48$2.28$3.76$541.24$563.76
$590.00$515.00Oct 23$1.80$1.98$3.78$511.22$593.78
$560.00$547.50Oct 2$1.48$2.28$3.76$543.74$563.76
$590.00$520.00Oct 23$1.80$2.20$4.00$516.00$594.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 19.83, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/532588/590Oct 2$2.38$0.1275%19.83$530.12$589.88
540/542588/590Oct 2$2.38$0.1267%19.83$540.12$589.88
525/528588/590Oct 2$1.98$0.5281%3.81$525.52$589.48
525/530615/620Oct 30$3.30$1.7064%1.94$526.70$618.30
525/530595/600Oct 30$3.54$1.4656%2.42$526.46$598.54
535/538570/572Oct 2$1.60$0.9074%1.78$535.90$571.60
535/538560/562Oct 2$2.00$0.5056%4.00$535.50$562.00
535/538565/568Oct 2$1.70$0.8067%2.12$535.80$566.70
535/538568/570Oct 2$1.50$1.0072%1.50$536.00$569.00
535/540575/580Oct 16$3.27$1.7349%1.89$536.73$578.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$547.50$550.00$552.50Oct 9$0.05$2.4511%49.00
$610.00$615.00$620.00Oct 16$0.05$4.951%99.00
$562.50$565.00$567.50Oct 16$0.15$2.357%15.67
$575.00$577.50$580.00Oct 2$0.06$2.440%40.67
$585.00$587.50$590.00Oct 9$0.06$2.440%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$552.50$555.00$557.50Oct 2$0.08$2.4224%30.25
$540.00$545.00$550.00Oct 30$0.05$4.9510%99.00
$525.00$530.00$535.00Oct 16$0.09$4.919%54.56
$557.50$560.00$562.50Oct 2$0.35$2.1528%6.14
$520.00$525.00$530.00Oct 23$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. 108 found (best net $-1.60, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$547.501:2Oct 16-$0.45$17.05
$560.00$575.001:2Oct 30-$0.70$14.30
$602.50$635.001:2Oct 9-$0.73$31.77
$585.00$595.001:2Oct 30-$0.89$9.11
$600.00$615.001:2Oct 30-$0.47$14.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$587.50$570.001:2Oct 9-$1.60$15.90
$600.00$580.001:2Oct 16-$10.15$9.85
$570.00$550.001:2Oct 30-$1.30$18.70
$545.00$525.001:2Nov 6-$1.70$18.30
$515.00$510.001:2Oct 23-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 2.63%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Nov 6$14.500.461.6%2.63%4.18%2--
$565.00Nov 6$10.200.422.5%1.85%4.30%1--
$560.00Oct 30$11.500.451.6%2.09%3.63%826
$555.00Oct 30$13.300.490.6%2.41%3.05%12
$580.00Oct 30$5.400.275.2%0.98%6.15%1--
$575.00Oct 30$4.800.294.3%0.87%5.14%18
$555.00Oct 23$9.700.480.6%1.76%2.40%12
$585.00Oct 30$2.700.246.1%0.49%6.57%412
$570.00Oct 23$4.600.293.4%0.83%4.19%3--
$600.00Nov 6$0.700.198.8%0.13%8.93%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 4,869
Total Puts 3,814
Put/Call Ratio 0.78
Net Difference 1,055

Prior's Put/Call Breakdown

Total Calls 1,112
Total Puts 1,265
Put/Call Ratio 1.14
Net Difference -153

Prior 7-Day Put/Call Summary

Total Calls 13,085
Total Puts 16,707
Average Put/Call Ratio 1.24
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