Tour v531
MSFT
MICROSOFT CORP
$521.33 -1.66%
(10/30 15:00) ◀
|
Friday, October 30, 2026 (3:17pm)
January 2026
|
▶ (10/30 15:25)
◀ 10/30 15:17 ▶

Option Volume

Detail
ℹ
Current (10/30) 481,318
Calls: 283,019 (59%)
Puts: 198,299 (41%)
Prior (10/29) 769,371
Calls: 493,374 (64%)
Puts: 275,997 (36%)
Current vs Prior -37.44%
Calls: -42.64% (Calls)
Puts: -28.15% (Puts)
Prior 7-Day Total 2,608,807
Calls: 1,576,692 (60%)
Puts: 1,032,115 (40%)
Prior 7-Day Average 434,801
Calls: 225,241 (60%)
Puts: 147,445 (40%)
Current vs Prior 7-Day Avg +10.70%
Calls: +25.65%
Puts: +34.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $297.64M
Calls: $219.40M (74%)
Puts: $78.24M (26%)
Prior (10/29) $493.44M
Calls: $380.92M (77%)
Puts: $112.52M (23%)
Current vs Prior -39.68%
Calls: -42.40%
Puts: -30.46%
Prior 7-Day Total $2.17B
Calls: $1.62B (74%)
Puts: $557.35M (26%)
Prior 7-Day Average $362.45M
Calls: $231.05M (74%)
Puts: $79.62M (26%)
Current vs Prior 7-Day Avg -17.88%
Calls: -5.04%
Puts: -1.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.70
Prior (10/29) 0.56
Current vs Prior +25.25%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +1.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30) 3,747,757
Calls: 2,343,562 (63%)
Puts: 1,404,195 (37%)
Prior (10/29) 3,139,655
Calls: 2,026,995 (65%)
Puts: 1,112,660 (35%)
Current vs Prior +19.37%
Prior 7-Day Total 18,521,872
Calls: 11,908,015 (64%)
Puts: 6,613,857 (36%)
Prior 7-Day Average 3,086,978
Calls: 1,984,669 (64%)
Puts: 1,102,309 (36%)
Current vs Prior 7-Day Avg +21.41%
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 0.79% | 1.90%0.79% | 3.62%5.81% | 8.62%
Prior 1.86% | 2.33%1.86% | 3.52%5.39% | 8.15%
Current vs Prior -57.49% | -18.10%-57.49% | +2.78%+7.77% | +5.76%
Prior 7-Day Avg 3.51% | 4.47%3.34% | 5.52%7.32% | 9.50%
Current vs 7-Day Avg -77.43% | -57.37%-76.29% | -34.45%-20.55% | -9.18%
Prior 7-Day Eod 1.86% | 2.33%1.86% | 3.52%5.39% | 8.15%
Current vs 7-Day Eod -57.49% | -18.10%-57.49% | +2.78%+7.77% | +5.76%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.27% | 9.66%
Calls: 7.04% | 6.82%
Puts: 5.50% | 12.50%
Prior 6.47% | 5.86%
Calls: 6.06% | 4.72%
Puts: 6.89% | 7.00%
Current vs Prior -3.09% | +64.85%
Prior 7-Day Avg 4.13% | 5.07%
Calls: 4.08% | 4.51%
Puts: 4.18% | 5.63%
Current vs 7-Day Avg +51.82% | +90.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($219.40M). Call-heavy open interest (2,343,562 calls vs 1,404,195 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 NEUTRAL
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 449 of results (avg 5.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 30100.60102.35$101.481.7%21.00158
$430.00Oct 3090.6092.30$91.451.9%2171.00556
$425.00Oct 3095.6097.40$96.501.9%71.0020
$425.00Nov 2096.9598.90$97.932.0%41.001.3K
$420.00Nov 4100.75102.85$101.802.1%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2024.8525.55$25.202.8%5350.692.3K
$605.00Oct 3082.7585.10$83.932.8%91.00--
$597.50Oct 3075.2577.60$76.433.1%51.00--
$602.50Oct 3080.0082.60$81.303.2%111.00--
$522.50Nov 69.009.30$9.153.3%1440.51237

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.62, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 300.230.28$0.2619.2%24.8K0.1516.5K
$522.50Oct 300.830.90$0.878.0%16.4K0.371.3K
$535.00Nov 20.490.54$0.529.6%1.7K0.10928
$532.50Nov 20.800.89$0.8510.6%5970.15775
$560.00Nov 60.310.37$0.3417.6%4.7K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 300.740.83$0.7811.5%21.2K0.345.1K
$500.00Nov 20.250.29$0.2714.8%1.7K0.051.1K
$505.00Nov 20.450.52$0.4914.3%1.2K0.09634
$507.50Nov 20.620.73$0.6816.2%6250.12445
$490.00Nov 40.550.66$0.6118.0%1570.0672

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 30100.60102.35$101.481.7%21.00158
$425.00Oct 3095.6097.40$96.501.9%71.0020
$430.00Oct 3090.6092.30$91.451.9%2171.00556
$435.00Oct 3085.6087.55$86.572.3%61.0076
$440.00Oct 3080.6082.45$81.532.3%241.0069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Nov 222.4525.15$23.8011.3%41.0072
$547.50Nov 225.2027.60$26.409.1%21.0037
$550.00Nov 227.6530.10$28.888.5%41.0087
$555.00Nov 232.2035.10$33.658.6%--1.0010
$560.00Nov 237.5040.10$38.806.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 918 active (total vol 393.1K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 300.230.28$0.2619.2%24.8K0.1516.5K
$530.00Oct 300.010.02$0.0250.0%19.4K0.018.1K
$522.50Oct 300.830.90$0.878.0%16.4K0.371.3K
$520.00Oct 302.062.21$2.137.0%11.6K0.662.7K
$527.50Oct 300.040.09$0.0771.4%9.7K0.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 300.740.83$0.7811.5%21.2K0.345.1K
$517.50Oct 300.220.28$0.2524.0%12.3K0.142.2K
$510.00Oct 300.010.02$0.0250.0%11.9K0.016.3K
$515.00Oct 300.060.08$0.0728.6%11.5K0.043.7K
$522.50Oct 301.942.05$2.005.5%6.5K0.631.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 126.0%, max 145.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 1163.7%26.0%145.4%11.6K2.7K
$525.00Oct 30Dec 1164.8%28.7%125.6%24.8K16.5K
$522.50Oct 30Nov 2062.5%30.2%107.1%16.6K1.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 1163.7%26.0%145.4%21.2K5.1K
$525.00Oct 30Dec 1164.8%28.7%125.6%2.7K3.6K
$522.50Oct 30Nov 2062.5%30.2%107.1%6.7K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 1.91, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$525.00$530.00Dec 11$1.98$3.02$1.9848%1.53$526.98
$512.50$515.00Nov 4$1.45$1.05$1.4570%0.72$513.95
$505.00$507.50Nov 20$1.45$1.05$1.4568%0.72$506.45
$570.00$575.00Dec 4$0.41$4.59$0.4114%11.20$570.41
$510.00$512.50Nov 20$1.40$1.10$1.4063%0.79$511.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$515.00Dec 11$1.72$3.28$1.7248%1.91$518.28
$545.00$540.00Nov 27$3.02$1.98$3.0271%0.66$541.98
$532.50$530.00Nov 20$1.07$1.43$1.0761%1.34$531.43
$530.00$525.00Dec 11$2.33$2.67$2.3356%1.15$527.67
$535.00$532.50Nov 13$1.28$1.22$1.2866%0.95$533.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$597.50$600.00Nov 2$1.06$1.06$1.4494%0.74$598.56
$587.50$590.00Nov 2$1.01$1.01$1.4994%0.68$588.51
$602.50$605.00Nov 2$0.99$0.99$1.5194%0.66$603.49
$577.50$580.00Nov 2$0.97$0.97$1.5393%0.63$578.47
$582.50$585.00Nov 2$0.59$0.59$1.9196%0.31$583.09
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$420.00Nov 2$1.02$1.02$3.9896%0.26$423.98
$510.00$505.00Dec 11$2.35$2.35$2.6560%0.89$507.65
$425.00$420.00Dec 11$0.41$0.41$4.5995%0.09$424.59
$495.00$490.00Dec 11$1.52$1.52$3.4871%0.44$493.48
$462.50$460.00Oct 30$0.14$0.14$2.3699%0.06$462.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.91, cheapest $2.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 30Nov 2$3.0063.7%22.1%
$522.50Oct 30Nov 2$3.0362.5%23.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 30Nov 2$2.8063.7%22.1%
$522.50Oct 30Nov 2$2.8062.5%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 0.55% of stock, avg 5.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Oct 30$0.87$2.00$2.87$519.63$525.370.55%
$520.00Oct 30$2.13$0.78$2.91$517.09$522.910.56%
$525.00Oct 30$0.26$3.83$4.09$520.91$529.090.78%
$517.50Oct 30$4.20$0.25$4.45$513.05$521.950.85%
$527.50Oct 30$0.07$6.03$6.10$521.40$533.601.17%
$515.00Oct 30$6.53$0.07$6.60$508.40$521.601.27%
$520.00Nov 2$5.13$3.58$8.71$511.29$528.711.67%
$522.50Nov 2$3.90$4.80$8.70$513.80$531.201.67%
$512.50Oct 30$8.82$0.03$8.85$503.65$521.351.70%
$530.00Oct 30$0.02$8.98$9.00$521.00$539.001.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$525.00$517.50Oct 30$0.26$0.25$0.51$516.99$525.51
$525.00$520.00Oct 30$0.26$0.78$1.04$518.96$526.04
$522.50$517.50Oct 30$0.87$0.25$1.12$516.38$523.62
$522.50$520.00Oct 30$0.87$0.78$1.65$518.35$524.15
$532.50$510.00Nov 2$0.85$1.00$1.85$508.15$534.35
$532.50$512.50Nov 2$0.85$1.40$2.25$510.25$534.75
$530.00$510.00Nov 2$1.29$1.00$2.29$507.71$532.29
$530.00$512.50Nov 2$1.29$1.40$2.69$509.81$532.69
$532.50$515.00Nov 2$0.85$1.94$2.79$512.21$535.29
$527.50$510.00Nov 2$1.93$1.00$2.93$507.07$530.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 584 found (best R:R 0.68, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/425588/590Nov 2$2.03$2.9790%0.68$422.97$589.53
420/425578/580Nov 2$1.99$3.0189%0.66$423.01$579.49
420/425582/585Nov 2$1.61$3.3992%0.47$423.39$584.11
502/505588/590Nov 2$1.15$1.3585%0.85$503.85$588.65
508/510588/590Nov 2$1.33$1.1778%1.14$508.67$588.83
505/508588/590Nov 2$1.20$1.3082%0.92$506.30$588.70
502/505578/580Nov 2$1.11$1.3985%0.80$503.89$578.61
508/510578/580Nov 2$1.29$1.2177%1.07$508.71$578.79
510/512588/590Nov 2$1.41$1.0972%1.29$511.09$588.91
505/508578/580Nov 2$1.16$1.3482%0.87$506.34$578.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 409 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$425.00$435.00$445.00Nov 27$0.14$9.866%70.43
$510.00$515.00$520.00Dec 4$0.08$4.929%61.50
$520.00$522.50$525.00Nov 2$0.09$2.4118%26.78
$520.00$522.50$525.00Oct 30$0.65$1.8550%2.85
$515.00$517.50$520.00Oct 30$0.26$2.2429%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Nov 27$0.07$4.9310%70.43
$520.00$522.50$525.00Oct 30$0.61$1.8950%3.10
$505.00$510.00$515.00Nov 27$0.08$4.9210%61.50
$530.00$535.00$540.00Nov 27$0.10$4.9010%49.00
$490.00$495.00$500.00Dec 4$0.05$4.957%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 481 found (best net $-12.73, 455 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$465.001:2Dec 11-$28.55$6.45
$517.50$520.001:2Oct 30-$0.06$2.44
$595.00$610.001:2Dec 11-$0.05$14.95
$515.00$517.501:2Oct 30-$1.87$0.63
$610.00$620.001:2Dec 4-$0.08$9.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$12.73$12.27
$525.00$522.501:2Oct 30-$0.17$2.33
$595.00$570.001:2Nov 6-$23.56$1.44
$455.00$435.001:2Dec 11-$0.40$19.60
$527.50$525.001:2Oct 30-$1.63$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 2.97%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 11$15.500.441.7%2.97%4.64%137
$525.00Dec 11$16.750.480.7%3.21%3.92%78
$535.00Dec 11$12.500.402.6%2.40%5.02%66
$540.00Dec 11$11.000.363.6%2.11%5.69%7773
$525.00Dec 4$15.450.480.7%2.96%3.67%78252
$545.00Dec 11$9.200.334.5%1.76%6.31%208
$530.00Dec 4$13.000.431.7%2.49%4.16%33330
$535.00Dec 4$10.850.392.6%2.08%4.70%1372
$540.00Dec 4$9.300.353.6%1.78%5.37%3853
$525.00Nov 27$14.100.470.7%2.70%3.41%68473

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 283,019
Total Puts 198,299
Put/Call Ratio 0.70
Net Difference 84,720

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,576,692
Total Puts 1,032,115
Average Put/Call Ratio 0.69
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