Tour v531
MSFT
MICROSOFT CORP
$531.52 -0.20%
◀ 10/27 15:13 ▶

Option Volume

Detail
ℹ
Current (10/27) 157,991
Calls: 89,854 (57%)
Puts: 68,137 (43%)
Prior (10/26) 433,168
Calls: 295,786 (68%)
Puts: 137,382 (32%)
Current vs Prior -63.53%
Calls: -69.62% (Calls)
Puts: -50.40% (Puts)
Prior 7-Day Total 2,424,519
Calls: 1,415,674 (58%)
Puts: 1,008,845 (42%)
Prior 7-Day Average 404,086
Calls: 202,239 (58%)
Puts: 144,120 (42%)
Current vs Prior 7-Day Avg -60.90%
Calls: -55.57%
Puts: -52.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $221.17M
Calls: $166.98M (75%)
Puts: $54.19M (25%)
Prior (10/26) $370.59M
Calls: $313.33M (85%)
Puts: $57.25M (15%)
Current vs Prior -40.32%
Calls: -46.71%
Puts: -5.35%
Prior 7-Day Total $1.83B
Calls: $1.33B (72%)
Puts: $505.12M (28%)
Prior 7-Day Average $305.30M
Calls: $189.53M (72%)
Puts: $72.16M (28%)
Current vs Prior 7-Day Avg -27.56%
Calls: -11.90%
Puts: -24.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.76
Prior (10/26) 0.46
Current vs Prior +63.27%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +3.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27) 3,417,590
Calls: 2,153,559 (63%)
Puts: 1,264,031 (37%)
Prior (10/26) 2,754,798
Calls: 1,800,568 (65%)
Puts: 954,230 (35%)
Current vs Prior +24.06%
Prior 7-Day Total 17,128,418
Calls: 11,260,489 (66%)
Puts: 5,867,929 (34%)
Prior 7-Day Average 2,854,736
Calls: 1,876,748 (66%)
Puts: 977,988 (34%)
Current vs Prior 7-Day Avg +19.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 5.36% | 5.54%5.36% | 6.11%7.35% | 9.56%
Prior 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs Prior -2.47% | -2.99%-2.47% | -3.39%-2.71% | -2.41%
Prior 7-Day Avg 2.22% | 3.42%2.12% | 5.38%4.24% | 8.90%
Current vs 7-Day Avg +141.60% | +62.19%+152.98% | +13.71%+73.28% | +7.37%
Prior 7-Day Eod 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs 7-Day Eod -2.47% | -2.99%-2.47% | -3.39%-2.71% | -2.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 2.40%
Calls: 1.37% | 1.66%
Puts: 2.87% | 3.13%
Prior 2.54% | 4.10%
Calls: 2.11% | 3.71%
Puts: 2.98% | 4.49%
Current vs Prior -16.54% | -41.46%
Prior 7-Day Avg 7.36% | 6.71%
Calls: 7.67% | 6.41%
Puts: 7.05% | 7.00%
Current vs 7-Day Avg -71.18% | -64.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($166.98M) vs puts ($54.19M). Below-average activity with volume down 64% vs prior. P/C ratio rising 63% - increased hedging/bearish positioning. Call-heavy open interest (2,153,559 calls vs 1,264,031 puts) suggests bullish 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 BULLISH
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 646 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 2047.1047.45$47.280.7%250.834.2K
$540.00Nov 2015.3515.50$15.431.0%6570.459.8K
$480.00Nov 2055.5556.10$55.831.0%570.8710.7K
$460.00Dec 474.8075.60$75.201.1%40.912
$517.50Oct 3021.6521.90$21.781.1%350.68145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 3032.0532.40$32.221.1%30.79481
$565.00Oct 3036.1036.50$36.301.1%50.8227
$562.50Oct 3034.0534.45$34.251.2%--0.8133
$580.00Nov 2051.5052.15$51.831.3%--0.8388
$557.50Oct 3030.1030.50$30.301.3%10.7655

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.60, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Oct 300.190.21$0.2010.0%1130.02342
$600.00Oct 300.280.30$0.296.9%1.4K0.039.1K
$620.00Oct 300.060.07$0.0714.3%1830.012.7K
$592.50Oct 300.450.52$0.4914.3%2090.04304
$595.00Oct 300.370.44$0.4117.1%6130.03647
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 300.100.12$0.1118.2%5010.012.2K
$455.00Oct 300.210.25$0.2317.4%2530.02463
$467.50Oct 300.430.48$0.4511.1%1140.03194
$450.00Oct 300.170.20$0.1915.8%7310.011.5K
$460.00Oct 300.290.32$0.319.7%6230.026.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 13101.25103.30$102.282.0%--1.0030
$435.00Nov 1396.3598.40$97.382.1%561.0018
$440.00Nov 1391.2093.50$92.352.5%561.0067
$445.00Nov 1386.3088.60$87.452.6%561.0055
$430.00Nov 20102.65104.65$103.651.9%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Oct 3064.8568.15$66.505.0%21.00--
$600.00Oct 3066.9569.40$68.183.6%51.00--
$585.00Oct 3053.7555.45$54.603.1%60.9331
$600.00Nov 2069.0071.45$70.223.5%--0.9160
$580.00Oct 3049.1050.75$49.933.3%--0.9120

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 101.6K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 209.709.85$9.771.5%3.3K0.335.3K
$530.00Oct 3014.4514.65$14.551.4%2.3K0.537.6K
$590.00Oct 300.580.62$0.606.7%2.0K0.0511.1K
$535.00Oct 3011.9512.20$12.082.1%2.0K0.472.1K
$570.00Oct 302.242.29$2.272.2%2.0K0.145.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Nov 203.753.95$3.855.2%3.6K0.152.3K
$500.00Oct 303.003.15$3.084.9%2.1K0.164.4K
$490.00Oct 301.721.77$1.752.9%1.7K0.101.4K
$510.00Oct 305.055.30$5.184.8%1.7K0.251.3K
$520.00Oct 308.308.45$8.381.8%1.4K0.352.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 109.6%, max 135.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 470.0%29.8%135.0%2.5K7.7K
$520.00Oct 30Dec 470.0%29.9%134.2%2782.9K
$515.00Oct 30Dec 470.1%30.1%132.6%85984
$525.00Oct 30Dec 470.0%30.1%132.6%29117.5K
$500.00Oct 30Dec 471.0%30.9%129.9%1151.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 470.0%29.8%135.0%1.4K3.1K
$520.00Oct 30Dec 470.0%29.9%134.2%1.6K2.1K
$515.00Oct 30Dec 470.1%30.1%132.6%3161.3K
$525.00Oct 30Dec 470.0%30.1%132.6%8711.7K
$510.00Oct 30Dec 470.1%30.5%130.1%1.7K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 517 found (best R:R 0.56, avg 6.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$487.50Nov 6$1.60$0.90$1.6089%0.56$486.60
$487.50$490.00Nov 6$1.60$0.90$1.6088%0.56$489.10
$495.00$497.50Nov 13$1.56$0.94$1.5682%0.60$496.56
$515.00$520.00Dec 4$2.65$2.35$2.6564%0.89$517.65
$497.50$500.00Oct 30$1.67$0.83$1.6785%0.50$499.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$565.00Nov 20$3.25$1.75$3.2578%0.54$566.75
$547.50$545.00Nov 6$1.10$1.40$1.1064%1.27$546.40
$547.50$545.00Nov 2$1.35$1.15$1.3566%0.85$546.15
$532.50$530.00Nov 13$1.00$1.50$1.0049%1.50$531.50
$530.00$527.50Nov 4$0.95$1.55$0.9547%1.63$529.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 0.17, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$565.00Nov 11$4.18$4.18$10.8266%0.39$554.18
$540.00$545.00Nov 11$2.22$2.22$2.7857%0.80$542.22
$555.00$560.00Nov 27$1.72$1.72$3.2866%0.52$556.72
$582.50$585.00Nov 2$0.28$0.28$2.2292%0.13$582.78
$540.00$542.50Nov 2$1.11$1.11$1.3958%0.80$541.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Nov 11$2.90$2.90$17.1079%0.17$497.10
$515.00$500.00Nov 11$4.10$4.10$10.9067%0.38$510.90
$530.00$515.00Nov 11$6.33$6.33$8.6753%0.73$523.67
$525.00$520.00Dec 4$2.43$2.43$2.5756%0.95$522.57
$527.50$525.00Nov 4$1.42$1.42$1.0856%1.31$526.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.44, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Oct 30Nov 2$0.4270.0%50.7%
$517.50Oct 30Nov 2$0.4570.2%50.9%
$530.00Oct 30Nov 2$0.5370.0%50.9%
$537.50Oct 30Nov 2$0.4070.4%51.4%
$542.50Oct 30Nov 2$0.3770.1%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Oct 30Nov 2$0.3570.0%50.7%
$517.50Oct 30Nov 2$0.3570.2%50.9%
$530.00Oct 30Nov 2$0.4270.0%50.9%
$537.50Oct 30Nov 2$0.5570.4%51.4%
$542.50Oct 30Nov 2$0.4570.1%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 5.12% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Oct 30$13.28$13.95$27.23$505.27$559.735.12%
$530.00Oct 30$14.55$12.73$27.28$502.72$557.285.13%
$527.50Oct 30$15.85$11.48$27.33$500.17$554.835.14%
$535.00Oct 30$12.08$15.33$27.41$507.59$562.415.16%
$525.00Oct 30$17.25$10.40$27.65$497.35$552.655.20%
$537.50Oct 30$10.98$16.70$27.68$509.82$565.185.21%
$522.50Oct 30$18.70$9.32$28.02$494.48$550.525.27%
$540.00Oct 30$9.90$18.20$28.10$511.90$568.105.29%
$532.50Nov 2$13.80$14.38$28.18$504.32$560.685.30%
$530.00Nov 2$15.08$13.15$28.23$501.77$558.235.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 1.24% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$565.00$475.00Nov 11$5.00$1.60$6.60$468.40$571.60
$565.00$480.00Nov 11$5.00$2.07$7.07$472.93$572.07
$565.00$500.00Nov 11$5.00$4.97$9.97$490.03$574.97
$555.00$510.00Nov 9$7.15$7.23$14.38$495.62$569.38
$550.00$475.00Nov 11$9.18$1.60$10.78$464.22$560.78
$550.00$480.00Nov 11$9.18$2.07$11.25$468.75$561.25
$565.00$515.00Nov 11$5.00$9.07$14.07$500.93$579.07
$555.00$515.00Nov 9$7.15$8.68$15.83$499.17$570.83
$550.00$500.00Nov 11$9.18$4.97$14.15$485.85$564.15
$550.00$510.00Nov 9$8.68$7.23$15.91$494.09$565.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 0.74, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
478/480550/552Nov 2$1.06$1.4462%0.74$478.94$551.06
478/480555/558Nov 2$0.91$1.5967%0.57$479.09$555.91
475/478558/560Nov 13$1.04$1.4661%0.71$476.46$558.54
495/498550/552Nov 2$1.23$1.2753%0.97$496.27$551.23
478/480552/555Nov 2$0.94$1.5664%0.60$479.06$553.44
490/492550/552Nov 6$1.25$1.2552%1.00$491.25$551.25
495/498555/558Nov 2$1.08$1.4258%0.76$496.42$556.08
485/488550/552Nov 2$1.05$1.4559%0.72$486.45$551.05
490/492550/552Nov 2$1.11$1.3956%0.80$491.39$551.11
475/478552/555Nov 13$1.09$1.4157%0.77$476.41$553.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$512.50$517.50$522.50Nov 4$0.08$4.9210%61.50
$535.00$540.00$545.00Nov 11$0.11$4.8910%44.45
$560.00$565.00$570.00Nov 9$0.08$4.927%61.50
$525.00$530.00$535.00Nov 27$0.11$4.898%44.45
$445.00$450.00$455.00Nov 13$0.07$4.936%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$485.00$490.00$495.00Dec 4$0.05$4.955%99.00
$500.00$515.00$530.00Nov 11$2.23$12.7727%5.73
$525.00$530.00$535.00Dec 4$0.13$4.877%37.46
$535.00$540.00$545.00Nov 13$0.19$4.819%25.32
$470.00$475.00$480.00Dec 4$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 271 found (best net $-11.80, 269 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$565.001:2Nov 11-$0.82$14.18
$580.00$590.001:2Nov 9-$0.52$9.48
$610.00$620.001:2Nov 13-$0.15$9.85
$610.00$620.001:2Nov 6-$0.07$9.93
$620.00$630.001:2Nov 6-$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$11.80$13.20
$530.00$515.001:2Nov 11-$2.74$12.26
$515.00$500.001:2Nov 11-$0.87$14.13
$585.00$560.001:2Dec 4-$18.15$6.85
$495.00$485.001:2Nov 9-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 3.33%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 4$17.700.451.6%3.33%4.93%413
$535.00Dec 4$19.750.490.7%3.72%4.37%742
$545.00Dec 4$15.150.422.5%2.85%5.39%34
$550.00Dec 4$13.600.383.5%2.56%6.04%529
$555.00Dec 4$11.800.354.4%2.22%6.64%77
$535.00Nov 27$18.250.490.7%3.43%4.09%74118
$540.00Nov 27$16.100.451.6%3.03%4.62%46301
$545.00Nov 27$13.850.412.5%2.61%5.14%8106
$560.00Dec 4$10.100.325.4%1.90%7.26%38100
$540.00Nov 20$15.350.451.6%2.89%4.48%6579.8K

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 89,854
Total Puts 68,137
Put/Call Ratio 0.76
Net Difference 21,717

Prior's Put/Call Breakdown

Total Calls 295,786
Total Puts 137,382
Put/Call Ratio 0.46
Net Difference 158,404

Prior 7-Day Put/Call Summary

Total Calls 1,415,674
Total Puts 1,008,845
Average Put/Call Ratio 0.73
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