Tour v531
MA
MASTERCARD INC Class A
$564.59 +2.23%
$566.54 (+0.34%)🌙
as of 10/05 06:33 PM
(10/2 18:31) ◀
|
Monday, October 5, 2026 (6:33pm)
January 2026
|
▶ (10/6 18:33)
◀ 10/5 18:33 ▶

Option Volume

Detail
ℹ
Current (10/05) 5,355
Calls: 2,323 (43%)
Puts: 3,032 (57%)
Prior (10/02) 7,957
Calls: 4,746 (60%)
Puts: 3,211 (40%)
Current vs Prior -32.70%
Calls: -51.05% (Calls)
Puts: -5.57% (Puts)
Prior 7-Day Total 36,107
Calls: 18,180 (50%)
Puts: 17,927 (50%)
Prior 7-Day Average 6,017
Calls: 2,597 (50%)
Puts: 2,561 (50%)
Current vs Prior 7-Day Avg -11.01%
Calls: -10.56%
Puts: +18.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $4.55M
Calls: $2.48M (55%)
Puts: $2.07M (45%)
Prior (10/02) $10.95M
Calls: $5.97M (54%)
Puts: $4.99M (46%)
Current vs Prior -58.45%
Calls: -58.36%
Puts: -58.55%
Prior 7-Day Total $54.06M
Calls: $31.32M (58%)
Puts: $22.75M (42%)
Prior 7-Day Average $9.01M
Calls: $4.47M (58%)
Puts: $3.25M (42%)
Current vs Prior 7-Day Avg -49.49%
Calls: -44.47%
Puts: -36.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 1.31
Prior (10/02) 0.68
Current vs Prior +92.92%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +22.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 60,860
Calls: 32,961 (54%)
Puts: 27,899 (46%)
Prior (10/02) 51,680
Calls: 28,374 (55%)
Puts: 23,306 (45%)
Current vs Prior +17.76%
Prior 7-Day Total 333,263
Calls: 183,042 (55%)
Puts: 150,221 (45%)
Prior 7-Day Average 47,609
Calls: 26,148 (55%)
Puts: 21,460 (45%)
Current vs Prior 7-Day Avg +27.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.20% | 3.27%3.27% | 7.47%
Prior 2.65% | 3.55%3.55% | 7.61%
Current vs Prior -17.21% | -7.92%-7.92% | -1.83%
Prior 7-Day Avg 1.93% | 3.14%3.85% | 7.76%
Current vs 7-Day Avg +13.81% | +4.04%-15.09% | -3.69%
Prior 7-Day Eod 2.65% | 3.55%3.55% | 7.61%
Current vs 7-Day Eod -17.21% | -7.92%-7.92% | -1.83%
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

Light premium activity with dollar volume down 58% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 93% - increased hedging/bearish 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 -- 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. 31 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 1636.8043.30$40.0516.2%11.00--
$545.00Oct 917.1023.40$20.2531.1%10.94--
$550.00Oct 913.3017.70$15.5028.4%30.8518
$550.00Oct 1614.8019.10$16.9525.4%10.78--
$555.00Oct 910.0013.20$11.6027.6%260.7781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$587.50Oct 920.4027.40$23.9029.3%10.96--
$585.00Oct 919.5024.30$21.9021.9%10.94--
$590.00Oct 1625.0030.20$27.6018.8%40.89125
$587.50Oct 1621.8026.20$24.0018.3%10.87--
$577.50Oct 912.7017.80$15.2533.4%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 3.0K, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Oct 301.608.90$5.25139.0%1600.2551
$580.00Oct 90.500.90$0.7057.1%930.111.2K
$570.00Oct 165.106.50$5.8024.1%930.38276
$570.00Oct 91.903.50$2.7059.3%890.3255
$575.00Oct 91.152.00$1.5853.8%780.2149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Oct 90.100.70$0.40150.0%1570.048
$530.00Oct 90.100.25$0.1883.3%1520.0327
$530.00Oct 231.201.95$1.5847.5%1410.11695
$520.00Oct 230.601.20$0.9066.7%1290.07695
$575.00Oct 3018.8022.20$20.5016.6%1020.60100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.2%, max 26.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$577.50Oct 9Oct 1626.7%21.1%26.4%1335
$557.50Oct 9Oct 1623.5%19.8%18.5%5567
$555.00Oct 9Oct 1622.9%19.8%15.6%41193
$567.50Oct 9Oct 2323.5%20.9%12.2%4224
$572.50Oct 9Oct 2323.3%21.9%6.2%6026
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$557.50Oct 9Oct 1623.5%19.8%18.5%3114
$552.50Oct 9Oct 2324.0%22.6%5.9%1625
$550.00Oct 9Oct 3025.3%24.4%3.9%2891

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 5.25, avg 6.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$600.00Nov 13$1.35$8.65$1.3531%6.41$591.35
$600.00$615.00Nov 6$1.42$13.58$1.4221%9.56$601.42
$575.00$580.00Oct 30$0.90$4.10$0.9039%4.56$575.90
$557.50$560.00Oct 16$0.65$1.85$0.6563%2.85$558.15
$605.00$615.00Oct 30$0.95$9.05$0.9517%9.53$605.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$560.00Oct 30$0.80$4.20$0.8050%5.25$564.20
$505.00$475.00Nov 6$1.38$28.62$1.3813%20.74$503.62
$567.50$565.00Oct 16$0.50$2.00$0.5058%4.00$567.00
$570.00$567.50Oct 16$0.85$1.65$0.8562%1.94$569.15
$562.50$560.00Oct 16$0.75$1.75$0.7549%2.33$561.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.19, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$597.50$600.00Oct 9$1.57$1.57$0.9385%1.69$599.07
$580.00$590.00Oct 30$4.10$4.10$5.9064%0.69$584.10
$600.00$615.00Nov 13$3.82$3.82$11.1874%0.34$603.82
$585.00$590.00Nov 6$2.50$2.50$2.5068%1.00$587.50
$595.00$600.00Oct 30$1.50$1.50$3.5079%0.43$596.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$505.00Nov 13$3.25$3.25$16.7582%0.19$521.75
$545.00$535.00Nov 6$3.85$3.85$6.1568%0.63$541.15
$530.00$525.00Nov 13$2.20$2.20$2.8077%0.79$527.80
$560.00$550.00Oct 30$5.10$5.10$4.9055%1.04$554.90
$552.50$550.00Oct 23$1.70$1.70$0.8066%2.12$550.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.75, cheapest $2.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 9Oct 16$2.8023.9%19.8%
$557.50Oct 9Oct 16$1.5523.5%19.8%
$562.50Oct 9Oct 23$4.6522.4%19.8%
$565.00Oct 9Oct 16$2.7024.1%22.8%
$567.50Oct 9Oct 16$2.7523.5%22.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 9Oct 16$2.6523.9%19.8%
$557.50Oct 9Oct 16$2.5523.5%19.8%
$565.00Oct 9Oct 16$3.5524.1%22.8%
$570.00Oct 9Oct 16$1.7522.5%23.2%
$562.50Oct 16Oct 23$2.2018.7%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.97% of stock, avg 3.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$565.00Oct 9$5.00$6.10$11.10$553.90$576.101.97%
$560.00Oct 9$7.80$3.90$11.70$548.30$571.702.07%
$570.00Oct 9$2.70$9.25$11.95$558.05$581.952.12%
$557.50Oct 9$9.70$2.90$12.60$544.90$570.102.23%
$555.00Oct 9$11.60$2.05$13.65$541.35$568.652.42%
$575.00Oct 9$1.58$12.85$14.43$560.57$589.432.56%
$557.50Oct 16$11.25$5.45$16.70$540.80$574.202.96%
$567.50Oct 16$6.55$10.15$16.70$550.80$584.202.96%
$570.00Oct 16$5.80$11.00$16.80$553.20$586.802.98%
$550.00Oct 9$15.50$1.38$16.88$533.12$566.882.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.52% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$575.00$550.00Oct 9$1.58$1.38$2.96$547.04$577.96
$575.00$552.50Oct 9$1.58$1.65$3.23$549.27$578.23
$575.00$555.00Oct 9$1.58$2.05$3.63$551.37$578.63
$572.50$550.00Oct 9$2.15$1.38$3.53$546.47$576.03
$572.50$552.50Oct 9$2.15$1.65$3.80$548.70$576.30
$572.50$555.00Oct 9$2.15$2.05$4.20$550.80$576.70
$570.00$550.00Oct 9$2.70$1.38$4.08$545.92$574.08
$570.00$552.50Oct 9$2.70$1.65$4.35$548.15$574.35
$575.00$557.50Oct 9$1.58$2.90$4.48$553.02$579.48
$570.00$555.00Oct 9$2.70$2.05$4.75$550.25$574.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 1.03, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/525598/600Oct 9$2.54$2.4677%1.03$522.46$600.04
548/550598/600Oct 9$2.05$0.4568%4.56$547.95$599.55
542/545598/600Oct 9$1.75$0.7575%2.33$543.25$599.25
540/542598/600Oct 9$1.69$0.8177%2.09$540.81$599.19
545/548598/600Oct 9$1.79$0.7172%2.52$545.71$599.29
552/555598/600Oct 9$1.97$0.5359%3.72$553.03$599.47
550/552598/600Oct 9$1.84$0.6664%2.79$550.66$599.34
505/510585/590Nov 6$3.07$1.9353%1.59$506.93$588.07
520/525578/580Oct 9$1.92$3.0873%0.62$523.08$579.42
548/550578/580Oct 9$1.43$1.0764%1.34$548.57$578.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$562.50$565.00$567.50Oct 9$0.10$2.4015%24.00
$565.00$567.50$570.00Oct 9$0.10$2.4015%24.00
$595.00$600.00$605.00Oct 16$0.05$4.954%99.00
$590.00$595.00$600.00Oct 16$0.15$4.856%32.33
$560.00$562.50$565.00Oct 9$0.20$2.3015%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$565.00$570.00$575.00Oct 9$0.45$4.5526%10.11
$565.00$570.00$575.00Oct 30$0.10$4.9010%49.00
$530.00$535.00$540.00Oct 23$0.11$4.897%44.45
$525.00$530.00$535.00Oct 30$0.09$4.916%54.56
$540.00$545.00$550.00Oct 23$0.23$4.7711%20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-5.70, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Oct 30-$1.15$8.85
$600.00$615.001:2Nov 6-$2.11$12.89
$600.00$605.001:2Oct 16-$0.03$4.97
$590.00$595.001:2Oct 16-$0.28$4.72
$595.00$600.001:2Oct 16-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$587.50$575.001:2Oct 16-$5.70$6.80
$535.00$520.001:2Nov 6-$0.36$14.64
$505.00$475.001:2Nov 6-$1.07$28.93
$525.00$515.001:2Oct 30-$0.40$9.60
$565.00$560.001:2Oct 9-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.02%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Nov 13$11.400.431.8%2.02%3.86%2--
$570.00Nov 6$12.800.461.0%2.27%3.23%115
$565.00Nov 6$14.800.500.1%2.62%2.69%8--
$580.00Nov 13$8.900.392.7%1.58%4.31%31
$590.00Nov 13$6.600.314.5%1.17%5.67%2--
$600.00Nov 13$4.800.266.3%0.85%7.12%31
$570.00Oct 30$11.500.441.0%2.04%3.00%1--
$585.00Nov 6$7.300.323.6%1.29%4.91%8--
$575.00Nov 6$9.300.411.8%1.65%3.49%14
$575.00Oct 30$9.000.391.8%1.59%3.44%413

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 2,323
Total Puts 3,032
Put/Call Ratio 1.31
Net Difference -709

Prior's Put/Call Breakdown

Total Calls 4,746
Total Puts 3,211
Put/Call Ratio 0.68
Net Difference 1,535

Prior 7-Day Put/Call Summary

Total Calls 18,180
Total Puts 17,927
Average Put/Call Ratio 1.07
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