Tour v531
MSFT
MICROSOFT CORP
$527.42 -0.68%
(10/29 15:00) ◀
|
Thursday, October 29, 2026 (3:13pm)
January 2026
|
▶ (10/29 16:00)
◀ 10/29 15:13 ▶

Option Volume

Detail
ℹ
Current (10/29) 700,600
Calls: 446,663 (64%)
Puts: 253,937 (36%)
Prior (10/28) 482,005
Calls: 264,404 (55%)
Puts: 217,601 (45%)
Current vs Prior +45.35%
Calls: +68.93% (Calls)
Puts: +16.70% (Puts)
Prior 7-Day Total 2,088,691
Calls: 1,224,194 (59%)
Puts: 864,497 (41%)
Prior 7-Day Average 348,115
Calls: 174,884 (59%)
Puts: 123,499 (41%)
Current vs Prior 7-Day Avg +101.26%
Calls: +155.40%
Puts: +105.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $450.16M
Calls: $335.28M (74%)
Puts: $114.88M (26%)
Prior (10/28) $470.11M
Calls: $339.12M (72%)
Puts: $130.99M (28%)
Current vs Prior -4.24%
Calls: -1.13%
Puts: -12.30%
Prior 7-Day Total $1.90B
Calls: $1.40B (74%)
Puts: $493.53M (26%)
Prior 7-Day Average $316.00M
Calls: $200.35M (74%)
Puts: $70.50M (26%)
Current vs Prior 7-Day Avg +42.46%
Calls: +67.35%
Puts: +62.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.57
Prior (10/28) 0.82
Current vs Prior -30.92%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -21.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 3,664,483
Calls: 2,281,626 (62%)
Puts: 1,382,857 (38%)
Prior (10/28) 3,476,043
Calls: 2,187,184 (63%)
Puts: 1,288,859 (37%)
Current vs Prior +5.42%
Prior 7-Day Total 18,026,877
Calls: 11,627,839 (65%)
Puts: 6,399,038 (35%)
Prior 7-Day Average 3,004,479
Calls: 1,937,973 (65%)
Puts: 1,066,506 (35%)
Current vs Prior 7-Day Avg +21.97%
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 1.89% | 2.41%1.89% | 3.59%5.51% | 8.20%
Prior 5.29% | 5.55%5.29% | 5.92%8.13% | 9.47%
Current vs Prior -64.25% | -56.51%-64.25% | -39.40%-32.20% | -13.38%
Prior 7-Day Avg 3.43% | 4.44%3.39% | 5.89%6.65% | 9.41%
Current vs 7-Day Avg -44.88% | -45.65%-44.19% | -39.05%-17.07% | -12.82%
Prior 7-Day Eod 5.29% | 5.55%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -64.25% | -56.51%-64.25% | -39.40%-32.20% | -13.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.25% | 8.43%
Calls: 6.96% | 6.99%
Puts: 3.55% | 9.87%
Prior 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Current vs Prior +190.06% | +154.68%
Prior 7-Day Avg 4.97% | 4.82%
Calls: 5.08% | 4.38%
Puts: 4.87% | 5.25%
Current vs 7-Day Avg +5.56% | +75.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($335.28M). Volume explosion - 101% above 7-day average (700,600 vs avg 348,115). Bullish P/C ratio of 0.57. P/C ratio dropping 31% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 420 of results (avg 6.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 301.641.67$1.651.8%26.5K0.254.4K
$460.00Oct 3067.0068.40$67.702.1%621.00274
$430.00Oct 3096.9599.30$98.132.4%8581.001.1K
$435.00Oct 3092.0594.35$93.202.5%531.0074
$425.00Nov 13102.50105.15$103.832.6%--0.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2020.4020.85$20.632.2%1080.632.3K
$537.50Nov 2018.8519.30$19.082.4%320.6055
$537.50Nov 1316.3016.80$16.553.0%40.623
$630.00Oct 30100.45103.65$102.053.1%701.00--
$570.00Oct 3042.1043.45$42.783.2%111.0044

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.62, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 300.150.18$0.1618.8%23.2K0.049.9K
$547.50Oct 300.220.26$0.2416.7%4.5K0.05497
$542.50Oct 300.500.53$0.525.8%8.6K0.101.6K
$545.00Oct 300.340.39$0.3713.5%12.9K0.073.0K
$540.00Oct 300.750.78$0.773.9%27.8K0.1411.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Oct 300.070.08$0.0812.5%1.7K0.011.0K
$510.00Oct 300.310.36$0.3414.7%12.3K0.064.4K
$512.50Oct 300.470.52$0.5010.0%4.7K0.091.9K
$515.00Oct 300.710.75$0.735.5%9.2K0.133.3K
$490.00Oct 300.050.06$0.0616.7%2.8K0.016.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 398 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 30101.45104.30$102.882.8%511.0015
$430.00Oct 3096.9599.30$98.132.4%8581.001.1K
$425.00Nov 20102.90105.80$104.352.8%11.001.3K
$430.00Nov 2097.90100.50$99.202.6%181.001.2K
$435.00Nov 2092.6595.55$94.103.1%11.00734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Oct 3025.5028.70$27.1011.8%821.001.2K
$557.50Oct 3028.0530.65$29.358.9%91.0063
$560.00Oct 3030.5533.50$32.039.2%351.00509
$562.50Oct 3034.5536.05$35.304.2%21.0034
$565.00Oct 3035.5538.65$37.108.4%31.0037

Most actively traded options today. High liquidity = easy entry/exit. 926 active (total vol 575.9K, top 27.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 300.750.78$0.773.9%27.8K0.1411.2K
$530.00Oct 303.153.30$3.224.7%27.1K0.419.2K
$535.00Oct 301.641.67$1.651.8%26.5K0.254.4K
$550.00Oct 300.150.18$0.1618.8%23.2K0.049.9K
$525.00Oct 305.555.95$5.757.0%20.9K0.6017.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 301.511.60$1.565.8%16.4K0.243.6K
$525.00Oct 303.053.20$3.134.8%15.1K0.405.0K
$510.00Oct 300.310.36$0.3414.7%12.3K0.064.4K
$530.00Oct 305.505.80$5.655.3%9.2K0.594.2K
$515.00Oct 300.710.75$0.735.5%9.2K0.133.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 48.8%, max 60.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 438.5%24.1%60.0%3.6K2.8K
$525.00Oct 30Dec 1138.0%23.9%58.9%20.9K17.6K
$517.50Oct 30Nov 2039.2%26.1%49.8%643245
$527.50Oct 30Nov 2038.0%25.6%48.4%11.9K4.3K
$522.50Oct 30Nov 2038.2%25.8%47.9%3.2K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 1138.6%24.1%60.1%16.4K3.6K
$525.00Oct 30Dec 1138.0%23.9%59.2%15.1K5.0K
$517.50Oct 30Nov 2039.2%26.2%49.7%6.6K2.8K
$527.50Oct 30Nov 2038.0%25.6%48.4%5.0K3.5K
$522.50Oct 30Nov 2038.3%25.8%48.1%6.6K585

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 394 found (best R:R 1.17, avg 8.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$512.50Nov 13$1.15$1.35$1.1574%1.17$511.15
$525.00$530.00Nov 9$2.05$2.95$2.0555%1.44$527.05
$517.50$520.00Nov 13$1.17$1.33$1.1765%1.14$518.67
$530.00$535.00Dec 4$1.92$3.08$1.9249%1.60$531.92
$535.00$540.00Nov 27$1.67$3.33$1.6743%1.99$536.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$532.50Nov 4$1.00$1.50$1.0064%1.50$534.00
$550.00$547.50Nov 20$1.33$1.17$1.3373%0.88$548.67
$537.50$535.00Nov 6$1.17$1.33$1.1766%1.14$536.33
$530.00$525.00Nov 9$2.00$3.00$2.0053%1.50$528.00
$540.00$530.00Dec 11$5.10$4.90$5.1058%0.96$534.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 0.08, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$560.00Dec 4$1.48$1.48$3.5272%0.42$556.48
$560.00$565.00Dec 11$1.40$1.40$3.6074%0.39$561.40
$545.00$550.00Nov 9$1.16$1.16$3.8475%0.30$546.16
$575.00$580.00Dec 11$0.92$0.92$4.0882%0.23$575.92
$530.00$535.00Nov 9$2.30$2.30$2.7053%0.85$532.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$440.00Nov 2$0.37$0.37$4.6398%0.08$444.63
$525.00$520.00Nov 9$2.30$2.30$2.7055%0.85$522.70
$525.00$520.00Nov 27$2.43$2.43$2.5753%0.95$522.57
$512.50$510.00Nov 4$0.66$0.66$1.8479%0.36$511.84
$525.00$522.50Nov 13$1.27$1.27$1.2355%1.03$523.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.31, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 30Nov 2$1.3839.2%25.8%
$522.50Oct 30Nov 2$1.3338.2%25.2%
$525.00Oct 30Nov 2$1.4038.0%24.9%
$527.50Oct 30Nov 2$1.4738.0%25.0%
$532.50Oct 30Nov 2$1.2939.1%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 30Nov 2$1.2039.2%25.8%
$522.50Oct 30Nov 2$1.1938.3%25.2%
$525.00Oct 30Nov 2$1.3738.0%24.9%
$527.50Oct 30Nov 2$1.3538.0%25.0%
$532.50Oct 30Nov 2$1.1539.1%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 1.62% of stock, avg 6.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$527.50Oct 30$4.35$4.22$8.57$518.93$536.071.62%
$525.00Oct 30$5.75$3.13$8.88$516.12$533.881.68%
$530.00Oct 30$3.22$5.65$8.87$521.13$538.871.68%
$532.50Oct 30$2.34$7.20$9.54$522.96$542.041.81%
$522.50Oct 30$7.40$2.24$9.64$512.86$532.141.83%
$520.00Oct 30$9.10$1.56$10.66$509.34$530.662.02%
$535.00Oct 30$1.65$9.05$10.70$524.30$545.702.03%
$527.50Nov 2$5.82$5.57$11.39$516.11$538.892.16%
$530.00Nov 2$4.60$6.85$11.45$518.55$541.452.17%
$525.00Nov 2$7.15$4.50$11.65$513.35$536.652.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$517.50Oct 30$0.77$1.07$1.84$515.66$541.84
$537.50$517.50Oct 30$1.15$1.07$2.22$515.28$539.72
$540.00$520.00Oct 30$0.77$1.56$2.33$517.67$542.33
$537.50$520.00Oct 30$1.15$1.56$2.71$517.29$540.21
$535.00$517.50Oct 30$1.65$1.07$2.72$514.78$537.72
$535.00$520.00Oct 30$1.65$1.56$3.21$516.79$538.21
$540.00$522.50Oct 30$0.77$2.24$3.01$519.49$543.01
$540.00$517.50Nov 2$1.59$2.01$3.60$513.90$543.60
$537.50$522.50Oct 30$1.15$2.24$3.39$519.11$540.89
$532.50$517.50Oct 30$2.34$1.07$3.41$514.09$535.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 609 found (best R:R 0.10, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/445588/590Nov 2$0.47$4.5396%0.10$444.53$587.97
458/460588/590Nov 2$0.20$2.3097%0.09$459.80$587.70
510/512540/542Nov 4$1.28$1.2252%1.05$511.22$541.28
498/500588/590Nov 2$0.23$2.2794%0.10$499.77$587.73
510/512538/540Nov 4$1.38$1.1248%1.23$511.12$538.88
510/512550/552Nov 4$0.92$1.5866%0.58$511.58$550.92
510/512548/550Nov 4$0.99$1.5163%0.66$511.51$548.49
510/512542/545Nov 4$1.15$1.3556%0.85$511.35$543.65
485/490560/565Dec 11$2.35$2.6554%0.89$487.65$562.35
510/512545/548Nov 4$1.05$1.4560%0.72$511.45$546.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Nov 11$0.18$4.8214%26.78
$510.00$515.00$520.00Dec 4$0.05$4.959%99.00
$540.00$545.00$550.00Nov 27$0.11$4.8910%44.45
$520.00$522.50$525.00Nov 2$0.07$2.4313%34.71
$532.50$535.00$537.50Nov 2$0.08$2.4212%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Nov 11$0.17$4.8313%28.41
$525.00$530.00$535.00Nov 11$0.23$4.7715%20.74
$520.00$525.00$530.00Dec 4$0.10$4.9010%49.00
$540.00$545.00$550.00Dec 4$0.08$4.929%61.50
$500.00$505.00$510.00Nov 9$0.12$4.8810%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 467 found (best net $-7.44, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Dec 4-$0.05$9.95
$565.00$570.001:2Nov 9-$0.14$4.86
$610.00$620.001:2Dec 4-$0.18$9.82
$610.00$620.001:2Nov 27-$0.12$9.88
$575.00$580.001:2Nov 9-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$7.44$17.56
$590.00$567.501:2Nov 4-$17.06$5.44
$475.00$465.001:2Nov 9-$0.02$9.98
$510.00$507.501:2Oct 30-$0.08$2.42
$450.00$445.001:2Nov 4$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.33%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 11$17.550.500.5%3.33%3.82%13--
$535.00Dec 11$15.250.461.4%2.89%4.33%9--
$540.00Dec 11$13.050.422.4%2.47%4.86%33--
$545.00Dec 11$11.200.383.3%2.12%5.46%17--
$550.00Dec 11$9.500.344.3%1.80%6.08%8--
$530.00Dec 4$15.900.490.5%3.01%3.50%148259
$535.00Dec 4$13.600.451.4%2.58%4.02%4548
$540.00Dec 4$11.450.412.4%2.17%4.56%2931
$555.00Dec 11$8.000.305.2%1.52%6.75%33--
$545.00Dec 4$9.550.363.3%1.81%5.14%2722

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 446,663
Total Puts 253,937
Put/Call Ratio 0.57
Net Difference 192,726

Prior's Put/Call Breakdown

Total Calls 264,404
Total Puts 217,601
Put/Call Ratio 0.82
Net Difference 46,803

Prior 7-Day Put/Call Summary

Total Calls 1,224,194
Total Puts 864,497
Average Put/Call Ratio 0.72
Ratio Trend Falling

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