Tour v531
MA
MASTERCARD INC Class A
$570.06 +0.61%
(10/6 18:33) ◀
|
Wednesday, October 7, 2026 (6:32pm)
January 2026
|
▶
◀ 10/7 18:32

Option Volume

Detail
ℹ
Current (10/07) 8,110
Calls: 4,555 (56%)
Puts: 3,555 (44%)
Prior (10/06) 8,692
Calls: 5,964 (69%)
Puts: 2,728 (31%)
Current vs Prior -6.70%
Calls: -23.63% (Calls)
Puts: +30.32% (Puts)
Prior 7-Day Total 37,719
Calls: 21,538 (57%)
Puts: 16,181 (43%)
Prior 7-Day Average 6,286
Calls: 3,076 (57%)
Puts: 2,311 (43%)
Current vs Prior 7-Day Avg +29.01%
Calls: +48.04%
Puts: +53.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $6.17M
Calls: $3.41M (55%)
Puts: $2.76M (45%)
Prior (10/06) $6.34M
Calls: $3.41M (54%)
Puts: $2.93M (46%)
Current vs Prior -2.74%
Calls: +0.12%
Puts: -6.06%
Prior 7-Day Total $48.50M
Calls: $28.43M (59%)
Puts: $20.07M (41%)
Prior 7-Day Average $8.08M
Calls: $4.06M (59%)
Puts: $2.87M (41%)
Current vs Prior 7-Day Avg -23.70%
Calls: -16.00%
Puts: -3.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.78
Prior (10/06) 0.46
Current vs Prior +70.63%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -11.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07) 54,669
Calls: 29,287 (54%)
Puts: 25,382 (46%)
Prior (10/06) 46,857
Calls: 26,569 (57%)
Puts: 20,288 (43%)
Current vs Prior +16.67%
Prior 7-Day Total 356,837
Calls: 192,030 (54%)
Puts: 164,807 (46%)
Prior 7-Day Average 50,976
Calls: 27,432 (54%)
Puts: 23,543 (46%)
Current vs Prior 7-Day Avg +7.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.68% | 3.00%3.00% | 7.09%
Prior 1.90% | 3.11%3.11% | 7.12%
Current vs Prior -11.71% | -3.43%-3.43% | -0.49%
Prior 7-Day Avg 1.96% | 3.15%3.57% | 7.53%
Current vs 7-Day Avg -14.71% | -4.68%-15.97% | -5.93%
Prior 7-Day Eod 1.90% | 3.11%3.11% | 7.12%
Current vs 7-Day Eod -11.71% | -3.43%-3.43% | -0.49%
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

P/C ratio rising 71% - increased hedging/bearish positioning.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 9 of results (avg 8.4%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 669.8075.90$72.858.4%10.89--
$560.00Nov 2025.1027.30$26.208.4%60.601.5K
$500.00Oct 3069.1075.30$72.208.6%10.90--
$530.00Nov 2045.5049.70$47.608.8%20.81--
$605.00Nov 206.407.00$6.709.0%1020.25147
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2013.2014.00$13.605.9%30.40232
$610.00Nov 2041.4044.60$43.007.4%10.78--

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. 52 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1667.0074.00$70.509.9%11.00--
$545.00Oct 923.5028.80$26.1520.3%10.97--
$530.00Oct 1638.2043.90$41.0513.9%10.97--
$510.00Oct 1657.0064.00$60.5011.6%10.95--
$552.50Oct 916.5021.30$18.9025.4%40.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Oct 922.0028.70$25.3526.4%10.93--
$610.00Nov 2041.4044.60$43.007.4%10.78--
$582.50Oct 1612.6017.80$15.2034.2%10.75--
$580.00Oct 1610.6015.10$12.8535.0%60.70122
$577.50Oct 1610.6014.10$12.3528.3%20.667

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 6.3K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 93.005.40$4.2057.1%1.2K0.521.2K
$585.00Oct 90.150.65$0.40125.0%1.2K0.081.2K
$605.00Nov 206.407.00$6.709.0%1020.25147
$580.00Oct 163.004.00$3.5028.6%940.30709
$575.00Oct 91.152.00$1.5853.8%890.29129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 230.300.90$0.60100.0%2400.05177
$527.50Oct 230.151.20$0.68154.4%2350.061
$570.00Oct 92.804.70$3.7550.7%1780.4820
$500.00Nov 201.402.10$1.7540.0%1370.07350
$570.00Nov 1315.1018.00$16.5517.5%1090.482

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.3%, max 22.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$577.50Oct 9Oct 1625.3%20.6%22.7%1522
$572.50Oct 9Oct 1624.0%21.4%12.4%51217
$570.00Oct 9Nov 2023.7%22.5%5.3%1.3K1.9K
$567.50Oct 9Oct 2322.9%22.0%4.0%1244
$580.00Oct 9Nov 2025.5%25.2%1.2%87631
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$562.50Oct 9Oct 1624.6%20.9%17.9%20104
$565.00Oct 9Nov 2025.8%23.4%10.5%57259
$560.00Oct 9Nov 2025.6%23.2%10.4%23358
$567.50Oct 9Oct 1622.9%21.3%7.5%12154
$570.00Oct 9Nov 2023.7%22.5%5.3%203248

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 5.25, avg 6.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$570.00Nov 6$0.80$4.20$0.8057%5.25$565.80
$575.00$585.00Nov 6$2.40$7.60$2.4047%3.17$577.40
$575.00$585.00Oct 30$3.00$7.00$3.0046%2.33$578.00
$575.00$580.00Nov 20$1.35$3.65$1.3547%2.70$576.35
$595.00$605.00Nov 13$1.85$8.15$1.8531%4.41$596.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$520.00Nov 13$0.97$14.03$0.9720%14.46$534.03
$570.00$565.00Nov 13$0.90$4.10$0.9048%4.56$569.10
$580.00$577.50Oct 16$0.50$2.00$0.5070%4.00$579.50
$585.00$580.00Nov 13$1.75$3.25$1.7561%1.86$583.25
$585.00$580.00Nov 6$1.80$3.20$1.8062%1.78$583.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.20, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$585.00$590.00Oct 30$3.05$3.05$1.9564%1.56$588.05
$635.00$650.00Oct 16$1.90$1.90$13.1089%0.15$636.90
$590.00$595.00Oct 23$1.80$1.80$3.2075%0.56$591.80
$605.00$630.00Nov 13$4.30$4.30$20.7075%0.21$609.30
$595.00$600.00Oct 30$1.80$1.80$3.2073%0.56$596.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$510.00Nov 6$6.80$6.80$33.2070%0.20$543.20
$515.00$505.00Oct 16$2.30$2.30$7.7090%0.30$512.70
$555.00$550.00Oct 30$3.15$3.15$1.8566%1.70$551.85
$560.00$555.00Nov 6$3.00$3.00$2.0061%1.50$557.00
$565.00$555.00Nov 13$4.90$4.90$5.1056%0.96$560.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.30, cheapest $2.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$565.00Oct 9Oct 16$2.4025.8%20.7%
$570.00Oct 9Oct 16$3.3023.7%20.3%
$572.50Oct 9Oct 16$3.2324.0%21.4%
$567.50Oct 9Oct 16$3.0522.9%21.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$565.00Oct 9Oct 16$3.2025.8%20.7%
$570.00Oct 9Oct 16$3.7023.7%20.3%
$572.50Oct 9Oct 16$4.2524.0%21.4%
$567.50Oct 9Oct 16$4.0722.9%21.3%
$585.00Oct 30Nov 6$0.7527.1%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.39% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 9$4.20$3.75$7.95$562.05$577.951.39%
$567.50Oct 9$5.65$2.53$8.18$559.32$575.681.43%
$572.50Oct 9$2.97$5.35$8.32$564.18$580.821.46%
$565.00Oct 9$7.90$2.10$10.00$555.00$575.001.75%
$562.50Oct 9$10.05$1.27$11.32$551.18$573.821.99%
$570.00Oct 16$7.50$7.45$14.95$555.05$584.952.62%
$567.50Oct 16$8.70$6.60$15.30$552.20$582.802.68%
$565.00Oct 16$10.30$5.30$15.60$549.40$580.602.74%
$572.50Oct 16$6.20$9.60$15.80$556.70$588.302.77%
$575.00Oct 16$5.25$10.55$15.80$559.20$590.802.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.27% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$560.00Oct 9$0.65$0.90$1.55$558.45$584.05
$580.00$560.00Oct 9$1.05$0.90$1.95$558.05$581.95
$582.50$562.50Oct 9$0.65$1.27$1.92$560.58$584.42
$580.00$562.50Oct 9$1.05$1.27$2.32$560.18$582.32
$577.50$560.00Oct 9$1.55$0.90$2.45$557.55$579.95
$577.50$562.50Oct 9$1.55$1.27$2.82$559.68$580.32
$575.00$560.00Oct 9$1.58$0.90$2.48$557.52$577.48
$575.00$562.50Oct 9$1.58$1.27$2.85$559.65$577.85
$582.50$565.00Oct 9$0.65$2.10$2.75$562.25$585.25
$580.00$565.00Oct 9$1.05$2.10$3.15$561.85$583.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 5.25, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
550/555600/605Oct 30$4.20$0.8044%5.25$550.80$604.20
550/555615/620Oct 30$3.69$1.3153%2.82$551.31$618.69
550/555605/610Oct 30$3.90$1.1048%3.55$551.10$608.90
550/555610/615Oct 30$3.28$1.7252%1.91$551.72$613.28
505/515600/605Oct 16$2.55$7.4583%0.34$512.45$602.55
525/530595/600Oct 30$2.67$2.3359%1.15$527.33$597.67
505/515595/600Oct 16$2.68$7.3279%0.37$512.32$597.68
540/545595/600Oct 30$3.00$2.0050%1.50$542.00$598.00
520/525590/595Oct 23$1.92$3.0870%0.62$523.08$591.92
535/540590/595Oct 23$2.22$2.7864%0.80$537.78$592.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 56.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$530.00$550.00Oct 16$0.35$19.6510%56.14
$590.00$595.00$600.00Oct 16$0.12$4.888%40.67
$595.00$600.00$605.00Oct 23$0.10$4.907%49.00
$577.50$580.00$582.50Oct 9$0.10$2.4012%24.00
$567.50$570.00$572.50Oct 9$0.22$2.2820%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$565.00$570.00Oct 23$0.20$4.8016%24.00
$540.00$545.00$550.00Oct 30$0.05$4.959%99.00
$535.00$540.00$545.00Oct 23$0.11$4.896%44.45
$557.50$560.00$562.50Oct 16$0.12$2.3810%19.83
$525.00$530.00$535.00Nov 20$0.15$4.856%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. 137 found (best net $-2.85, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$550.001:2Oct 16-$2.85$17.15
$555.00$562.501:2Oct 9-$3.70$3.80
$572.50$575.001:2Oct 9-$0.19$2.31
$590.00$595.001:2Oct 23-$0.37$4.63
$595.00$600.001:2Oct 16-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$550.001:2Oct 23-$0.45$9.55
$610.00$590.001:2Nov 20-$13.80$6.20
$555.00$550.001:2Oct 9-$0.04$4.96
$565.00$562.501:2Oct 9-$0.44$2.06
$557.50$555.001:2Oct 9-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.51%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Nov 20$14.300.441.7%2.51%4.25%20365
$585.00Nov 20$12.500.402.6%2.19%4.81%17198
$590.00Nov 20$10.400.363.5%1.82%5.32%19301
$575.00Nov 20$14.600.470.9%2.56%3.43%2--
$595.00Nov 20$8.400.324.4%1.47%5.85%3189
$585.00Nov 13$10.400.392.6%1.82%4.45%7--
$600.00Nov 20$7.500.285.2%1.32%6.57%26787
$575.00Nov 13$13.200.480.9%2.32%3.18%73
$590.00Nov 13$8.500.353.5%1.49%4.99%1--
$605.00Nov 20$6.400.256.1%1.12%7.25%102147

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 4,555
Total Puts 3,555
Put/Call Ratio 0.78
Net Difference 1,000

Prior's Put/Call Breakdown

Total Calls 5,964
Total Puts 2,728
Put/Call Ratio 0.46
Net Difference 3,236

Prior 7-Day Put/Call Summary

Total Calls 21,538
Total Puts 16,181
Average Put/Call Ratio 0.89
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