Tour v531
MSFT
MICROSOFT CORP
$531.33 -0.24%
$532.83 (+0.28%)🌙
as of 10/27 06:02 PM
◀ 10/27 18:02 ▶

Option Volume

Detail
ℹ
Current (10/27) 182,416
Calls: 106,775 (59%)
Puts: 75,641 (41%)
Prior (10/26) 433,168
Calls: 295,786 (68%)
Puts: 137,382 (32%)
Current vs Prior -57.89%
Calls: -63.90% (Calls)
Puts: -44.94% (Puts)
Prior 7-Day Total 2,582,510
Calls: 1,505,528 (58%)
Puts: 1,076,982 (42%)
Prior 7-Day Average 368,930
Calls: 215,075 (58%)
Puts: 153,854 (42%)
Current vs Prior 7-Day Avg -50.56%
Calls: -50.35%
Puts: -50.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $254.96M
Calls: $193.84M (76%)
Puts: $61.12M (24%)
Prior (10/26) $370.59M
Calls: $313.33M (85%)
Puts: $57.25M (15%)
Current vs Prior -31.20%
Calls: -38.14%
Puts: +6.75%
Prior 7-Day Total $2.05B
Calls: $1.49B (73%)
Puts: $559.31M (27%)
Prior 7-Day Average $293.29M
Calls: $213.38M (73%)
Puts: $79.90M (27%)
Current vs Prior 7-Day Avg -13.07%
Calls: -9.16%
Puts: -23.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.71
Prior (10/26) 0.46
Current vs Prior +52.52%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -3.68%
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 20,546,008
Calls: 13,414,048 (65%)
Puts: 7,131,960 (35%)
Prior 7-Day Average 2,935,144
Calls: 1,916,292 (65%)
Puts: 1,018,851 (35%)
Current vs Prior 7-Day Avg +16.44%
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 5.33% | 5.53%5.33% | 6.12%7.37% | 9.57%
Prior 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs Prior -3.12% | -3.15%-3.12% | -3.27%-2.35% | -2.32%
Prior 7-Day Avg 2.22% | 3.42%2.12% | 5.38%4.24% | 8.90%
Current vs 7-Day Avg +139.99% | +61.91%+151.30% | +13.85%+73.91% | +7.47%
Prior 7-Day Eod 5.36% | 5.54%5.50% | 6.33%7.55% | 9.79%
Current vs 7-Day Eod -0.67% | -0.17%-3.12% | -3.27%-2.35% | -2.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 4.08%
Calls: 2.79% | 4.01%
Puts: 2.87% | 4.15%
Prior 2.54% | 4.10%
Calls: 2.11% | 3.71%
Puts: 2.98% | 4.49%
Current vs Prior +11.42% | -0.49%
Prior 7-Day Avg 6.61% | 6.09%
Calls: 7.67% | 6.41%
Puts: 7.05% | 7.00%
Current vs 7-Day Avg -57.18% | -33.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($193.84M) vs puts ($61.12M). Below-average activity with volume down 58% vs prior. P/C ratio rising 53% - 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 438 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 306.256.35$6.301.6%2.5K0.307.1K
$430.00Nov 20102.05104.20$103.132.1%--1.001.2K
$450.00Nov 2083.0084.75$83.882.1%30.974.6K
$572.50Oct 301.871.91$1.892.1%1.3K0.121.4K
$450.00Oct 3081.1582.90$82.032.1%421.00260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 308.208.40$8.302.4%1.4K0.352.1K
$535.00Oct 3015.0515.45$15.252.6%6710.53681
$562.50Oct 3033.7034.65$34.172.8%--0.8133
$532.50Oct 3013.7514.15$13.952.9%8690.50774
$525.00Oct 3010.2010.50$10.352.9%8930.411.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 300.280.31$0.3010.0%1.8K0.039.1K
$595.00Oct 300.420.44$0.434.7%6550.03647
$592.50Oct 300.500.52$0.513.9%2580.04304
$590.00Oct 300.590.62$0.614.9%2.1K0.0511.1K
$587.50Oct 300.690.78$0.7412.2%3690.05230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 300.290.31$0.306.7%8390.026.8K
$455.00Oct 300.200.24$0.2218.2%2750.01463
$465.00Oct 300.360.39$0.387.9%2080.032.5K
$470.00Oct 300.480.52$0.508.0%4270.032.4K
$467.50Oct 300.390.46$0.4316.3%1940.03194

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 30100.35102.75$101.552.4%--1.001.0K
$435.00Oct 3095.4597.85$96.652.5%--1.0075
$440.00Oct 3090.4092.95$91.682.8%--1.0029
$445.00Oct 3085.6087.85$86.732.6%11.00188
$450.00Oct 3081.1582.90$82.032.1%421.00260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Oct 3065.2567.80$66.533.8%20.97--
$600.00Oct 3067.6569.65$68.652.9%50.97--
$585.00Oct 3053.2055.65$54.434.5%60.9431
$580.00Oct 3048.5051.05$49.785.1%--0.9220
$600.00Nov 2068.7071.20$69.953.6%--0.9160

Most actively traded options today. High liquidity = easy entry/exit. 754 active (total vol 119.3K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 209.559.90$9.733.6%3.5K0.335.3K
$580.00Oct 301.151.19$1.173.4%2.7K0.083.3K
$550.00Oct 306.256.35$6.301.6%2.5K0.307.1K
$530.00Oct 3014.1514.55$14.352.8%2.5K0.537.6K
$570.00Oct 302.172.24$2.213.2%2.5K0.145.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Nov 203.654.20$3.9314.0%3.7K0.152.3K
$500.00Oct 302.923.05$2.994.3%2.5K0.164.4K
$490.00Oct 301.651.73$1.694.7%1.8K0.101.4K
$510.00Oct 305.005.20$5.103.9%1.8K0.251.3K
$530.00Oct 3012.5012.95$12.733.5%1.4K0.473.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 112.0%, max 137.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Oct 30Dec 470.7%29.8%137.1%113984
$530.00Oct 30Dec 471.0%30.4%133.9%2.7K7.7K
$525.00Oct 30Dec 470.8%30.3%133.2%31017.5K
$520.00Oct 30Dec 470.6%30.5%131.4%2942.9K
$505.00Oct 30Dec 471.0%30.9%130.1%18459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Oct 30Dec 470.7%29.8%137.1%3861.3K
$530.00Oct 30Dec 471.0%30.4%133.9%1.5K3.1K
$525.00Oct 30Dec 470.8%30.3%133.2%9021.7K
$520.00Oct 30Dec 470.6%30.5%131.4%1.6K2.1K
$505.00Oct 30Dec 471.0%30.9%130.1%4091.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 482 found (best R:R 2.33, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$545.00Dec 4$1.47$3.53$1.4745%2.40$541.47
$530.00$535.00Dec 4$1.88$3.12$1.8853%1.66$531.88
$540.00$545.00Nov 27$1.50$3.50$1.5045%2.33$541.50
$575.00$580.00Dec 4$0.45$4.55$0.4522%10.11$575.45
$527.50$530.00Nov 2$0.80$1.70$0.8056%2.12$528.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$547.50$545.00Nov 20$0.75$1.75$0.7562%2.33$546.75
$540.00$535.00Nov 11$2.10$2.90$2.1057%1.38$537.90
$517.50$515.00Nov 4$0.20$2.30$0.2034%11.50$517.30
$512.50$510.00Nov 6$0.10$2.40$0.1029%24.00$512.40
$537.50$535.00Nov 4$0.79$1.71$0.7955%2.16$536.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 1.87, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$562.50Nov 13$1.55$1.55$0.9572%1.63$561.55
$545.00$547.50Nov 2$1.72$1.72$0.7863%2.21$546.72
$560.00$565.00Nov 27$2.15$2.15$2.8570%0.75$562.15
$535.00$540.00Dec 4$3.15$3.15$1.8551%1.70$538.15
$565.00$570.00Nov 11$1.60$1.60$3.4077%0.47$566.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$502.50Nov 4$1.63$1.63$0.8777%1.87$503.37
$500.00$480.00Nov 11$3.25$3.25$16.7579%0.19$496.75
$510.00$507.50Nov 4$1.66$1.66$0.8473%1.98$508.34
$515.00$512.50Nov 6$1.75$1.75$0.7568%2.33$513.25
$530.00$515.00Nov 11$6.58$6.58$8.4253%0.78$523.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.48, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 30Nov 2$0.5370.5%49.5%
$517.50Oct 30Nov 2$0.7570.8%50.0%
$547.50Oct 30Nov 2$0.1070.1%49.6%
$530.00Oct 30Nov 2$0.6071.0%51.2%
$535.00Oct 30Nov 2$0.5071.8%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 30Nov 2$0.0770.5%49.5%
$517.50Oct 30Nov 2$0.1270.8%50.0%
$547.50Oct 30Nov 2$0.5270.1%49.6%
$530.00Oct 30Nov 2$0.4571.0%51.2%
$535.00Oct 30Nov 2$0.5071.8%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 5.09% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Oct 30$13.10$13.95$27.05$505.45$559.555.09%
$530.00Oct 30$14.35$12.73$27.08$502.92$557.085.10%
$527.50Oct 30$15.70$11.53$27.23$500.27$554.735.12%
$535.00Oct 30$12.00$15.25$27.25$507.75$562.255.13%
$525.00Oct 30$17.02$10.35$27.37$497.63$552.375.15%
$537.50Oct 30$10.85$16.70$27.55$509.95$565.055.19%
$522.50Oct 30$18.45$9.25$27.70$494.80$550.205.21%
$527.50Nov 2$15.75$12.18$27.93$499.57$555.435.26%
$540.00Oct 30$9.77$18.25$28.02$511.98$568.025.27%
$530.00Nov 2$14.95$13.18$28.13$501.87$558.135.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 1.72% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$555.00$480.00Nov 11$7.35$1.80$9.15$470.85$564.15
$555.00$500.00Nov 11$7.35$5.05$12.40$487.60$567.40
$555.00$505.00Nov 11$7.35$6.20$13.55$491.45$568.55
$550.00$480.00Nov 11$9.03$1.80$10.83$469.17$560.83
$555.00$510.00Nov 9$7.63$7.30$14.93$495.07$569.93
$550.00$500.00Nov 11$9.03$5.05$14.08$485.92$564.08
$555.00$515.00Nov 11$7.35$8.82$16.17$498.83$571.17
$550.00$505.00Nov 11$9.03$6.20$15.23$489.77$565.23
$555.00$515.00Nov 9$7.63$9.05$16.68$498.32$571.68
$545.00$522.50Oct 30$7.90$9.25$17.15$505.35$562.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 1.70, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/475560/565Nov 27$3.15$1.8557%1.70$471.85$563.15
495/498558/560Nov 4$1.93$0.5757%3.39$495.57$559.43
480/485560/565Nov 27$3.10$1.9053%1.63$481.90$563.10
495/498552/555Nov 4$1.93$0.5754%3.39$495.57$554.43
450/455560/565Nov 27$2.56$2.4463%1.05$452.44$562.56
455/460560/565Nov 27$2.63$2.3762%1.11$457.37$562.63
485/490560/565Nov 27$3.13$1.8751%1.67$486.87$563.13
470/475580/585Nov 27$2.18$2.8270%0.77$472.82$582.18
488/490555/558Nov 6$1.72$0.7858%2.21$488.28$556.72
470/475565/570Nov 11$2.20$2.8069%0.79$472.80$567.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$535.00$540.00Nov 11$0.06$4.949%82.33
$510.00$515.00$520.00Nov 27$0.07$4.938%70.43
$540.00$545.00$550.00Nov 9$0.11$4.899%44.45
$610.00$620.00$630.00Nov 27$0.06$9.943%165.67
$515.00$520.00$525.00Nov 9$0.16$4.8410%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$505.00$510.00$515.00Nov 27$0.08$4.928%61.50
$555.00$560.00$565.00Nov 20$0.08$4.927%61.50
$495.00$500.00$505.00Dec 4$0.06$4.946%82.33
$490.00$495.00$500.00Nov 27$0.08$4.925%61.50
$495.00$500.00$505.00Nov 20$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 274 found (best net $-11.27, 270 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Nov 9-$0.18$9.82
$592.50$597.501:2Nov 4-$0.01$4.99
$610.00$620.001:2Nov 6-$0.03$9.97
$610.00$620.001:2Oct 30-$0.03$9.97
$620.00$630.001:2Oct 30-$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$11.27$13.73
$530.00$515.001:2Nov 11-$2.24$12.76
$585.00$560.001:2Dec 4-$18.53$6.47
$485.00$475.001:2Nov 9-$0.13$9.87
$440.00$435.001:2Nov 6-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 3.72%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 4$19.750.490.7%3.72%4.41%742
$545.00Dec 4$14.950.422.6%2.81%5.39%34
$540.00Dec 4$16.750.451.6%3.15%4.78%413
$535.00Nov 27$18.250.490.7%3.43%4.13%101118
$550.00Dec 4$12.650.383.5%2.38%5.89%1029
$560.00Dec 4$10.150.325.4%1.91%7.31%76100
$545.00Nov 27$13.700.412.6%2.58%5.15%8106
$535.00Nov 20$17.400.480.7%3.27%3.97%83320.0K
$555.00Dec 4$10.900.354.5%2.05%6.51%77
$532.50Nov 20$18.350.510.2%3.45%3.67%181214

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 106,775
Total Puts 75,641
Put/Call Ratio 0.71
Net Difference 31,134

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 1,505,528
Total Puts 1,076,982
Average Put/Call Ratio 0.74
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