Tour v531
MSFT
MICROSOFT CORP
$530.14 -0.16%
$528.45 (-0.32%)🌙
as of 10/29 06:41 PM
◀ 10/29 18:41 ▶

Option Volume

Detail
ℹ
Current (10/29) 769,371
Calls: 493,374 (64%)
Puts: 275,997 (36%)
Prior (10/28) 482,005
Calls: 264,404 (55%)
Puts: 217,601 (45%)
Current vs Prior +59.62%
Calls: +86.60% (Calls)
Puts: +26.84% (Puts)
Prior 7-Day Total 2,789,291
Calls: 1,670,857 (60%)
Puts: 1,118,434 (40%)
Prior 7-Day Average 398,470
Calls: 238,693 (60%)
Puts: 159,776 (40%)
Current vs Prior 7-Day Avg +93.08%
Calls: +106.70%
Puts: +72.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $493.44M
Calls: $380.92M (77%)
Puts: $112.52M (23%)
Prior (10/28) $470.11M
Calls: $339.12M (72%)
Puts: $130.99M (28%)
Current vs Prior +4.96%
Calls: +12.33%
Puts: -14.10%
Prior 7-Day Total $2.35B
Calls: $1.74B (74%)
Puts: $608.41M (26%)
Prior 7-Day Average $335.16M
Calls: $248.25M (74%)
Puts: $86.92M (26%)
Current vs Prior 7-Day Avg +47.22%
Calls: +53.44%
Puts: +29.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.56
Prior (10/28) 0.82
Current vs Prior -32.03%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -20.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 3,139,655
Calls: 2,026,995 (65%)
Puts: 1,112,660 (35%)
Prior (10/28) 3,476,043
Calls: 2,187,184 (63%)
Puts: 1,288,859 (37%)
Current vs Prior -9.68%
Prior 7-Day Total 21,691,360
Calls: 13,909,465 (64%)
Puts: 7,781,895 (36%)
Prior 7-Day Average 3,098,765
Calls: 1,987,066 (64%)
Puts: 1,111,699 (36%)
Current vs Prior 7-Day Avg +1.32%
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 1.86% | 2.33%1.86% | 3.52%5.39% | 8.15%
Prior 5.29% | 5.55%5.29% | 5.92%8.13% | 9.47%
Current vs Prior -64.76% | -58.06%-64.76% | -40.51%-33.66% | -13.88%
Prior 7-Day Avg 3.43% | 4.44%3.39% | 5.89%6.65% | 9.41%
Current vs 7-Day Avg -45.65% | -47.58%-44.97% | -40.16%-18.86% | -13.33%
Prior 7-Day Eod 1.89% | 2.41%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -1.41% | -3.56%-64.76% | -40.51%-33.66% | -13.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.47% | 5.86%
Calls: 6.06% | 4.72%
Puts: 6.89% | 7.00%
Prior 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Current vs Prior +257.46% | +77.04%
Prior 7-Day Avg 5.01% | 5.33%
Calls: 5.08% | 4.38%
Puts: 4.87% | 5.25%
Current vs 7-Day Avg +29.07% | +9.91%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($380.92M) vs puts ($112.52M). Above-average activity with volume up 60% vs prior. Volume explosion - 93% above 7-day average (769,371 vs avg 398,470). Bullish P/C ratio of 0.56.

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 410 of results (avg 3.7%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 940.4540.50$40.480.1%210.958
$505.00Nov 2030.4530.50$30.480.2%290.782.3K
$490.00Nov 2042.9043.00$42.950.2%820.884.1K
$450.00Oct 3079.3079.50$79.400.3%721.00265
$500.00Dec 436.9037.00$36.950.3%60.7738
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 3020.5020.65$20.580.7%6221.00273
$630.00Oct 30100.50101.25$100.880.7%701.00--
$585.00Nov 2056.0056.45$56.230.8%10.95--
$620.00Oct 3090.5091.25$90.880.8%641.00--
$572.50Nov 1343.5043.90$43.700.9%20.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.51, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Oct 300.070.08$0.0812.5%8.7K0.0220.2K
$545.00Oct 300.420.45$0.446.8%17.6K0.093.0K
$542.50Oct 300.650.73$0.6911.6%9.1K0.131.6K
$550.00Nov 20.500.57$0.5313.2%2.2K0.091.0K
$565.00Nov 60.580.70$0.6418.8%9320.07586
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Oct 300.140.16$0.1513.3%3.5K0.031.1K
$510.00Oct 300.200.23$0.2213.6%13.5K0.044.4K
$512.50Oct 300.290.34$0.3215.6%5.0K0.061.9K
$515.00Oct 300.420.49$0.4515.6%9.8K0.093.3K
$502.50Oct 300.090.10$0.1010.0%2.0K0.022.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 30103.90104.50$104.200.6%511.0015
$435.00Oct 3093.9094.50$94.200.6%571.0074
$430.00Oct 3098.9099.50$99.200.6%8601.001.1K
$440.00Oct 3088.9089.50$89.200.7%681.0028
$445.00Oct 3083.9084.50$84.200.7%101.00204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Oct 3013.5014.05$13.784.0%891.00143
$545.00Oct 3015.5016.30$15.905.0%1961.00537
$547.50Oct 3018.0018.55$18.273.0%941.0059
$550.00Oct 3020.5020.65$20.580.7%6221.00273
$552.50Oct 3023.0023.70$23.353.0%231.0044

Most actively traded options today. High liquidity = easy entry/exit. 916 active (total vol 528.2K, top 31.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 304.354.70$4.537.7%31.5K0.539.2K
$525.00Oct 307.357.80$7.575.9%21.8K0.7017.6K
$545.00Oct 300.420.45$0.446.8%17.6K0.093.0K
$580.00Nov 201.191.30$1.258.8%15.4K0.0814.0K
$527.50Oct 305.706.15$5.937.6%13.0K0.622.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 300.941.04$0.9910.1%18.3K0.173.6K
$525.00Oct 301.982.16$2.078.7%16.2K0.315.0K
$510.00Oct 300.200.23$0.2213.6%13.5K0.044.4K
$515.00Oct 300.420.49$0.4515.6%9.8K0.093.3K
$530.00Oct 303.754.20$3.9811.3%9.5K0.504.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 55.6%, max 72.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 1142.0%24.3%72.9%3.7K2.7K
$525.00Oct 30Dec 1140.6%24.5%65.8%21.8K17.6K
$530.00Oct 30Dec 1139.3%23.9%64.4%31.5K9.2K
$522.50Oct 30Nov 2041.4%25.8%60.2%3.3K1.2K
$527.50Oct 30Nov 2040.0%25.4%57.2%13.2K4.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 1142.0%24.3%72.9%18.3K3.6K
$525.00Oct 30Dec 1140.6%24.5%65.8%16.2K5.0K
$530.00Oct 30Dec 1139.3%23.9%64.4%9.6K4.2K
$522.50Oct 30Nov 2041.4%25.8%60.2%6.8K585
$527.50Oct 30Nov 2040.0%25.4%57.2%5.6K3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 6.46, avg 7.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$545.00Nov 11$0.67$4.33$0.6734%6.46$540.67
$520.00$525.00Nov 11$2.45$2.55$2.4566%1.04$522.45
$517.50$520.00Nov 2$1.43$1.07$1.4382%0.75$518.93
$520.00$522.50Nov 4$1.20$1.30$1.2072%1.08$521.20
$517.50$520.00Nov 6$1.23$1.27$1.2373%1.03$518.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$525.00$522.50Nov 6$0.22$2.28$0.2240%10.36$524.78
$532.50$530.00Nov 6$0.65$1.85$0.6554%2.85$531.85
$525.00$520.00Nov 9$1.15$3.85$1.1541%3.35$523.85
$545.00$542.50Nov 6$1.25$1.25$1.2575%1.00$543.75
$530.00$527.50Nov 4$0.62$1.88$0.6249%3.03$529.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 1.91, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$535.00$540.00Nov 11$3.28$3.28$1.7256%1.91$538.28
$540.00$545.00Dec 4$2.70$2.70$2.3058%1.17$542.70
$560.00$565.00Dec 4$1.78$1.78$3.2274%0.55$561.78
$535.00$537.50Nov 13$1.67$1.67$0.8355%2.01$536.67
$560.00$565.00Dec 11$1.68$1.68$3.3273%0.51$561.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$522.50$520.00Nov 6$1.47$1.47$1.0363%1.43$521.03
$530.00$527.50Nov 6$1.81$1.81$0.6950%2.62$528.19
$520.00$515.00Nov 9$1.90$1.90$3.1066%0.61$518.10
$515.00$510.00Dec 11$2.08$2.08$2.9264%0.71$512.92
$530.00$525.00Nov 11$2.70$2.70$2.3050%1.17$527.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.31, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 30Nov 2$1.2540.0%24.3%
$530.00Oct 30Nov 2$1.2539.3%24.5%
$532.50Oct 30Nov 2$1.3040.2%25.7%
$540.00Nov 4Nov 6$1.2527.5%28.8%
$535.00Nov 2Nov 4$1.8225.8%27.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Oct 30Nov 2$1.1540.6%24.8%
$527.50Oct 30Nov 2$1.1940.0%24.3%
$530.00Oct 30Nov 2$1.3539.3%24.5%
$532.50Oct 30Nov 2$1.2040.2%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 251 found (cheapest 1.61% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 30$4.53$3.98$8.51$521.49$538.511.61%
$532.50Oct 30$3.30$5.35$8.65$523.85$541.151.63%
$527.50Oct 30$5.93$2.91$8.84$518.66$536.341.67%
$525.00Oct 30$7.57$2.07$9.64$515.36$534.641.82%
$522.50Oct 30$9.32$1.46$10.78$511.72$533.282.03%
$530.00Nov 2$5.78$5.33$11.11$518.89$541.112.10%
$532.50Nov 2$4.60$6.55$11.15$521.35$543.652.10%
$527.50Nov 2$7.18$4.10$11.28$516.22$538.782.13%
$535.00Nov 2$3.63$8.18$11.81$523.19$546.812.23%
$525.00Nov 2$8.73$3.22$11.95$513.05$536.952.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.21% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$545.00$517.50Oct 30$0.44$0.67$1.11$516.39$546.11
$542.50$517.50Oct 30$0.69$0.67$1.36$516.14$543.86
$545.00$520.00Oct 30$0.44$0.99$1.43$518.57$546.43
$542.50$520.00Oct 30$0.69$0.99$1.68$518.32$544.18
$545.00$522.50Oct 30$0.44$1.46$1.90$520.60$546.90
$542.50$522.50Oct 30$0.69$1.46$2.15$520.35$544.65
$545.00$517.50Nov 2$1.16$1.38$2.54$514.96$547.54
$537.50$517.50Oct 30$1.62$0.67$2.29$515.21$539.79
$537.50$520.00Oct 30$1.62$0.99$2.61$517.39$540.11
$542.50$517.50Nov 2$1.49$1.38$2.87$514.63$545.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 655 found (best R:R 0.66, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/445560/565Dec 4$1.99$3.0171%0.66$443.01$561.99
475/480560/565Dec 11$2.57$2.4359%1.06$477.43$562.57
430/435560/565Dec 4$1.92$3.0872%0.62$433.08$561.92
455/460560/565Dec 4$2.07$2.9368%0.71$457.93$562.07
475/480560/565Dec 4$2.34$2.6662%0.88$477.66$562.34
460/465560/565Dec 4$2.10$2.9067%0.72$462.90$562.10
475/480580/585Dec 11$1.92$3.0870%0.62$478.08$581.92
500/505560/565Dec 11$3.20$1.8044%1.78$501.80$563.20
470/475560/565Dec 4$2.19$2.8164%0.78$472.81$562.19
445/450560/565Dec 4$1.88$3.1270%0.60$448.12$561.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$535.00$540.00Nov 9$0.23$4.7716%20.74
$510.00$515.00$520.00Nov 11$0.15$4.8512%32.33
$525.00$530.00$535.00Dec 4$0.07$4.939%70.43
$500.00$505.00$510.00Nov 9$0.10$4.908%49.00
$505.00$510.00$515.00Nov 9$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Nov 11$0.07$4.9314%70.43
$535.00$540.00$545.00Nov 9$0.14$4.8616%34.71
$530.00$535.00$540.00Nov 11$0.24$4.7616%19.83
$515.00$520.00$525.00Nov 27$0.13$4.8711%37.46
$500.00$505.00$510.00Nov 27$0.07$4.938%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. 462 found (best net $-1.62, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$507.50$517.501:2Oct 30-$3.90$6.10
$537.50$542.501:2Nov 2-$0.22$4.78
$565.00$570.001:2Nov 11-$0.14$4.86
$550.00$555.001:2Nov 9-$0.62$4.38
$555.00$560.001:2Nov 9-$0.39$4.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$560.001:2Nov 9-$1.62$28.38
$605.00$572.501:2Nov 13-$11.52$20.98
$580.00$550.001:2Nov 27-$1.77$28.23
$575.00$550.001:2Nov 11-$1.21$23.79
$590.00$567.501:2Nov 4-$15.88$6.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 2.91%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 11$15.450.470.9%2.91%3.83%9--
$540.00Dec 11$13.200.431.9%2.49%4.35%90--
$545.00Dec 11$11.150.392.8%2.10%4.91%17--
$535.00Dec 4$14.600.470.9%2.75%3.67%4748
$540.00Dec 4$12.250.421.9%2.31%4.17%3231
$550.00Dec 11$9.250.353.8%1.74%5.49%9--
$555.00Dec 11$7.600.314.7%1.43%6.12%33--
$545.00Dec 4$9.250.372.8%1.74%4.55%2822
$550.00Dec 4$8.050.333.8%1.52%5.26%75112
$535.00Nov 27$12.300.460.9%2.32%3.24%228187

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 493,374
Total Puts 275,997
Put/Call Ratio 0.56
Net Difference 217,377

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 1,670,857
Total Puts 1,118,434
Average Put/Call Ratio 0.70
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