Tour v531
MA
MASTERCARD INC Class A
$550.00 -0.27%
$552.71 (+0.49%)🌙
as of 10/01 06:33 PM
(9/30 00:16) ◀
|
Thursday, October 1, 2026 (6:33pm)
January 2026
|
▶ (10/2 18:31)
◀ 10/1 18:33 ▶

Option Volume

Detail
ℹ
Current (10/01) 4,655
Calls: 2,524 (54%)
Puts: 2,131 (46%)
Prior (09/30) 8,683
Calls: 4,869 (56%)
Puts: 3,814 (44%)
Current vs Prior -46.39%
Calls: -48.16% (Calls)
Puts: -44.13% (Puts)
Prior 7-Day Total 35,056
Calls: 16,465 (47%)
Puts: 18,591 (53%)
Prior 7-Day Average 5,842
Calls: 2,352 (47%)
Puts: 2,655 (53%)
Current vs Prior 7-Day Avg -20.33%
Calls: +7.31%
Puts: -19.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $10.99M
Calls: $8.16M (74%)
Puts: $2.83M (26%)
Prior (09/30) $12.43M
Calls: $7.58M (61%)
Puts: $4.85M (39%)
Current vs Prior -11.64%
Calls: +7.59%
Puts: -41.69%
Prior 7-Day Total $45.63M
Calls: $26.43M (58%)
Puts: $19.20M (42%)
Prior 7-Day Average $7.61M
Calls: $3.78M (58%)
Puts: $2.74M (42%)
Current vs Prior 7-Day Avg +44.48%
Calls: +116.11%
Puts: +3.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.84
Prior (09/30) 0.78
Current vs Prior +7.78%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -27.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 50,803
Calls: 27,243 (54%)
Puts: 23,560 (46%)
Prior (09/30) 54,680
Calls: 30,791 (56%)
Puts: 23,889 (44%)
Current vs Prior -7.09%
Prior 7-Day Total 327,713
Calls: 183,379 (56%)
Puts: 144,334 (44%)
Prior 7-Day Average 46,816
Calls: 26,197 (56%)
Puts: 20,619 (44%)
Current vs Prior 7-Day Avg +8.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.21% | 2.54%3.45% | 7.22%
Prior 1.67% | 3.16%3.86% | 7.88%
Current vs Prior -27.54% | -19.61%-10.79% | -8.39%
Prior 7-Day Avg 2.00% | 3.17%3.63% | 7.45%
Current vs 7-Day Avg -39.38% | -20.01%-5.02% | -3.06%
Prior 7-Day Eod 1.67% | 3.16%3.86% | 7.88%
Current vs 7-Day Eod -27.54% | -19.61%-10.79% | -8.39%
Sentiment BULLISHBULLISH

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 74% call dollar volume ($8.16M). Below-average activity with volume down 46% vs prior.

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

No options available for this category

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. 49 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 930.2035.00$32.6014.7%10.95--
$525.00Oct 1625.1031.60$28.3522.9%20.8778
$515.00Nov 1341.0047.70$44.3515.1%10.79--
$535.00Oct 1616.9022.20$19.5527.1%20.77--
$547.50Oct 23.407.10$5.2570.5%10.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$557.50Oct 25.208.50$6.8548.2%41.00129
$560.00Oct 27.3010.70$9.0037.8%711.00175
$562.50Oct 29.6013.00$11.3030.1%291.0081
$565.00Oct 210.7015.70$13.2037.9%21.00--
$567.50Oct 212.9019.60$16.2541.2%1031.00--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 2.4K, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Oct 160.300.50$0.4050.0%1420.04442
$552.50Oct 21.553.70$2.6381.7%770.4918
$557.50Oct 20.251.30$0.78134.6%600.219
$570.00Oct 162.203.40$2.8042.9%600.21286
$580.00Oct 304.106.00$5.0537.6%550.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 93.205.10$4.1545.8%1480.3541
$567.50Oct 212.9019.60$16.2541.2%1031.00--
$565.00Oct 913.6017.70$15.6526.2%1000.81--
$560.00Oct 27.3010.70$9.0037.8%711.00175
$520.00Oct 160.802.10$1.4589.7%560.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 79.8%, max 267.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$575.00Oct 2Nov 688.4%24.6%259.7%8161
$552.50Oct 2Oct 1625.2%20.6%22.6%7931
$557.50Oct 2Oct 1623.6%20.7%14.3%7657
$555.00Oct 2Oct 1623.7%21.8%8.6%59114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Oct 2Oct 2376.3%20.8%267.7%12144
$540.00Oct 2Nov 645.2%24.5%84.6%27176
$547.50Oct 2Oct 1635.5%20.3%75.3%21231
$545.00Oct 2Nov 630.2%24.4%23.8%31226
$552.50Oct 2Oct 1625.2%20.6%22.6%14277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 108.09, avg 7.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$590.00Nov 6$1.05$8.95$1.0526%8.52$581.05
$605.00$625.00Oct 30$0.45$19.55$0.459%43.44$605.45
$560.00$575.00Oct 30$4.00$11.00$4.0041%2.75$564.00
$552.50$555.00Oct 16$0.55$1.95$0.5548%3.55$553.05
$595.00$610.00Oct 23$0.37$14.63$0.379%39.54$595.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$450.00Nov 6$0.55$59.45$0.5514%108.09$509.45
$530.00$505.00Nov 13$3.35$21.65$3.3530%6.46$526.65
$555.00$552.50Oct 2$0.25$2.25$0.2588%9.00$554.75
$565.00$555.00Nov 6$4.30$5.70$4.3061%1.33$560.70
$530.00$525.00Oct 30$0.15$4.85$0.1527%32.33$529.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$650.00Oct 16$2.20$2.20$27.8089%0.08$622.20
$575.00$577.50Oct 2$1.85$1.85$0.6581%2.85$576.85
$590.00$595.00Nov 6$2.35$2.35$2.6578%0.89$592.35
$600.00$605.00Oct 30$1.85$1.85$3.1585%0.59$601.85
$570.00$575.00Nov 6$2.70$2.70$2.3065%1.17$572.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$515.00Nov 6$2.40$2.40$2.6077%0.92$517.60
$535.00$530.00Oct 30$2.65$2.65$2.3567%1.13$532.35
$525.00$515.00Oct 30$2.50$2.50$7.5076%0.33$522.50
$542.50$540.00Oct 9$1.48$1.48$1.0268%1.45$541.02
$540.00$535.00Oct 16$1.82$1.82$3.1868%0.57$538.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.21, cheapest $3.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$547.50Oct 2Oct 9$3.7035.5%21.1%
$552.50Oct 2Oct 9$3.9225.2%22.0%
$555.00Oct 2Oct 9$3.7023.7%21.1%
$545.00Oct 9Oct 16$2.3521.2%20.3%
$550.00Oct 16Oct 23$2.1520.3%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$547.50Oct 2Oct 9$3.0235.5%21.1%
$550.00Oct 2Oct 9$3.8827.6%20.7%
$552.50Oct 2Oct 9$2.9525.2%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.15% of stock, avg 4.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$555.00Oct 2$1.45$4.85$6.30$548.70$561.301.15%
$552.50Oct 2$2.63$4.60$7.23$545.27$559.731.31%
$547.50Oct 2$5.25$2.08$7.33$540.17$554.831.33%
$557.50Oct 2$0.78$6.85$7.63$549.87$565.131.39%
$560.00Oct 2$0.40$9.00$9.40$550.60$569.401.71%
$562.50Oct 2$0.45$11.30$11.75$550.75$574.252.14%
$565.00Oct 2$0.28$13.20$13.48$551.52$578.482.45%
$547.50Oct 9$8.95$5.10$14.05$533.45$561.552.55%
$552.50Oct 9$6.55$7.55$14.10$538.40$566.602.56%
$545.00Oct 9$10.45$4.15$14.60$530.40$559.602.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.27% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$557.50$542.50Oct 2$0.78$0.70$1.48$541.02$558.98
$557.50$545.00Oct 2$0.78$0.93$1.71$543.29$559.21
$557.50$540.00Oct 2$0.78$1.08$1.86$538.14$559.36
$555.00$542.50Oct 2$1.45$0.70$2.15$540.35$557.15
$555.00$545.00Oct 2$1.45$0.93$2.38$542.62$557.38
$555.00$540.00Oct 2$1.45$1.08$2.53$537.47$557.53
$557.50$547.50Oct 2$0.78$2.08$2.86$544.64$560.36
$575.00$542.50Oct 2$2.45$0.70$3.15$539.35$578.15
$570.00$542.50Oct 2$2.45$0.70$3.15$539.35$573.15
$570.00$545.00Oct 2$2.45$0.93$3.38$541.62$573.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 19.00, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
515/520590/595Nov 6$4.75$0.2555%19.00$515.25$594.75
530/535600/605Oct 30$4.50$0.5052%9.00$530.50$604.50
520/525590/595Nov 6$3.90$1.1051%3.55$521.10$593.90
525/528570/572Oct 2$2.07$0.4371%4.81$525.43$572.07
530/535590/595Nov 6$4.15$0.8544%4.88$530.85$594.15
520/525570/575Nov 6$4.25$0.7538%5.67$520.75$574.25
542/545575/578Oct 2$2.08$0.4261%4.95$542.92$577.08
510/515590/595Nov 6$3.05$1.9561%1.56$511.95$593.05
530/535570/575Nov 6$4.50$0.5031%9.00$530.50$574.50
535/540575/578Oct 2$2.68$2.3265%1.16$537.32$577.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$562.50$565.00Oct 16$0.05$2.458%49.00
$555.00$557.50$560.00Oct 2$0.29$2.2121%7.62
$562.50$565.00$567.50Oct 16$0.10$2.407%24.00
$565.00$567.50$570.00Oct 16$0.15$2.357%15.67
$590.00$595.00$600.00Oct 16$0.18$4.823%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$535.00$540.00$545.00Nov 6$0.10$4.909%49.00
$525.00$530.00$535.00Oct 23$0.10$4.909%49.00
$545.00$547.50$550.00Oct 9$0.05$2.4512%49.00
$495.00$505.00$515.00Oct 30$0.23$9.776%42.48
$557.50$560.00$562.50Oct 9$0.10$2.4013%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-1.85, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$515.00$545.001:2Nov 13-$1.85$28.15
$547.50$552.501:2Oct 2-$0.01$4.99
$560.00$575.001:2Oct 30-$3.35$11.65
$550.00$560.001:2Oct 23-$3.05$6.95
$535.00$545.001:2Oct 16-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$585.00$565.001:2Nov 6-$9.80$10.20
$530.00$505.001:2Nov 13-$2.35$22.65
$510.00$450.001:2Nov 6-$1.90$58.10
$525.00$515.001:2Oct 30-$0.40$9.60
$532.50$525.001:2Oct 9-$0.26$7.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 2.02%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Nov 6$11.100.431.8%2.02%3.84%1--
$570.00Nov 6$8.000.353.6%1.45%5.09%1--
$565.00Nov 6$9.100.392.7%1.65%4.38%85
$560.00Oct 30$9.800.411.8%1.78%3.60%1--
$550.00Oct 30$13.700.510.0%2.49%2.49%5--
$575.00Nov 6$5.900.294.5%1.07%5.62%41
$575.00Oct 30$5.200.294.5%0.95%5.49%78
$580.00Nov 6$4.500.265.5%0.82%6.27%3--
$550.00Oct 23$11.200.520.0%2.04%2.04%3--
$580.00Oct 30$4.100.235.5%0.75%6.20%5526

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 2,524
Total Puts 2,131
Put/Call Ratio 0.84
Net Difference 393

Prior's Put/Call Breakdown

Total Calls 4,869
Total Puts 3,814
Put/Call Ratio 0.78
Net Difference 1,055

Prior 7-Day Put/Call Summary

Total Calls 16,465
Total Puts 18,591
Average Put/Call Ratio 1.17
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