Tour v531
MSFT
MICROSOFT CORP
$520.82 -0.05%
◀ 10/23 10:00 ▶

Option Volume

Detail
ℹ
Current (10/23 10:00am) 69,572
Calls: 43,083 (62%)
Puts: 26,489 (38%)
Prior (10/21) 75,542
Calls: 44,476 (59%)
Puts: 31,066 (41%)
Current vs Prior -7.90%
Calls: -3.13% (Calls)
Puts: -14.73% (Puts)
Prior 7-Day Total 2,842,022
Calls: 1,712,136 (60%)
Puts: 1,129,886 (40%)
Prior 7-Day Average 406,003
Calls: 244,590 (60%)
Puts: 161,412 (40%)
Current vs Prior 7-Day Avg -82.86%
Calls: -82.39%
Puts: -83.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23 10:00am) $46.35M
Calls: $36.87M (80%)
Puts: $9.48M (20%)
Prior (10/21) $58.86M
Calls: $44.98M (76%)
Puts: $13.88M (24%)
Current vs Prior -21.25%
Calls: -18.02%
Puts: -31.73%
Prior 7-Day Total $2.26B
Calls: $1.75B (77%)
Puts: $509.77M (23%)
Prior 7-Day Average $322.65M
Calls: $249.82M (77%)
Puts: $72.82M (23%)
Current vs Prior 7-Day Avg -85.64%
Calls: -85.24%
Puts: -86.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23 10:00am) 0.61
Prior (10/21) 0.70
Current vs Prior -11.98%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -8.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23 10:00am) 3,475,826
Calls: 2,176,595 (63%)
Puts: 1,299,231 (37%)
Prior (10/21) 3,433,737
Calls: 2,158,923 (63%)
Puts: 1,274,814 (37%)
Current vs Prior +1.23%
Prior 7-Day Total 25,636,888
Calls: 16,153,928 (63%)
Puts: 9,482,960 (37%)
Prior 7-Day Average 3,662,412
Calls: 2,307,704 (63%)
Puts: 1,354,708 (37%)
Current vs Prior 7-Day Avg -5.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 1.09% | 1.83%1.09% | 5.64%7.66% | 9.97%
Prior 0.78% | 1.96%1.96% | 5.72%0.78% | 7.61%
Current vs Prior +39.18% | -6.86%-44.49% | -1.42%+878.15% | +30.99%
Prior 7-Day Avg 1.48% | 2.20%2.06% | 4.38%1.50% | 8.00%
Current vs 7-Day Avg -26.50% | -16.73%-47.05% | +28.90%+410.07% | +24.68%
Prior 7-Day Eod 0.78% | 1.96%1.53% | 5.72%7.84% | 10.01%
Current vs 7-Day Eod +39.18% | -6.86%-28.52% | -1.39%-2.23% | -0.37%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.85% | 8.82%
Calls: 3.82% | 5.40%
Puts: 5.88% | 12.24%
Prior 5.41% | 4.32%
Calls: 6.49% | 3.85%
Puts: 4.33% | 4.78%
Current vs Prior -10.35% | +104.17%
Prior 7-Day Avg 10.80% | 8.82%
Calls: 9.96% | 8.16%
Puts: 11.65% | 9.47%
Current vs 7-Day Avg -55.10% | +0.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($36.87M) vs puts ($9.48M). Bullish P/C ratio of 0.61. Call-heavy open interest (2,176,595 calls vs 1,299,231 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 351 of results (avg 5.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Nov 1386.8088.50$87.651.9%--0.9415
$435.00Nov 2787.6589.65$88.652.3%--0.9316
$435.00Oct 2384.7586.70$85.732.3%--1.0030
$445.00Nov 1377.2579.15$78.202.4%20.9349
$435.00Nov 2087.1089.25$88.182.4%--0.94791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2023.4523.75$23.601.3%1500.563.6K
$537.50Nov 2027.8528.35$28.101.8%--0.6254
$490.00Nov 207.657.80$7.731.9%2470.256.5K
$542.50Nov 2031.0531.75$31.402.2%--0.6650
$540.00Nov 2029.4030.10$29.752.4%--0.642.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Oct 230.250.28$0.2711.1%1.4K0.111.3K
$525.00Oct 230.650.69$0.676.0%6.1K0.221.9K
$540.00Oct 260.120.13$0.137.7%1370.031.3K
$585.00Oct 300.490.57$0.5315.1%250.04465
$580.00Oct 300.670.79$0.7316.4%330.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 230.100.11$0.119.1%3.0K0.043.1K
$507.50Oct 230.060.07$0.0714.3%1.7K0.031.3K
$515.00Oct 230.400.45$0.4311.6%5.2K0.143.6K
$517.50Oct 230.850.93$0.899.0%2.4K0.271.8K
$507.50Oct 260.570.69$0.6319.0%1120.11551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 2394.5097.00$95.752.6%--1.0010
$430.00Oct 2389.2592.55$90.903.6%--1.0038
$435.00Oct 2384.7586.70$85.732.3%--1.0030
$440.00Oct 2379.5582.25$80.903.3%--1.00159
$445.00Oct 2374.3077.20$75.753.8%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Oct 2320.2022.60$21.4011.2%--1.0047
$545.00Oct 2322.9025.50$24.2010.7%21.00121
$547.50Oct 2325.6028.10$26.859.3%41.001
$550.00Oct 2327.5530.40$28.989.8%11.0055
$537.50Oct 2315.6018.25$16.9315.7%41.00174

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 65.4K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 230.650.69$0.676.0%6.1K0.221.9K
$520.00Oct 232.572.67$2.623.8%4.6K0.57579
$522.50Oct 231.371.45$1.415.7%4.0K0.38565
$517.50Oct 234.154.50$4.338.1%2.3K0.7394
$535.00Oct 230.010.02$0.0250.0%2.1K0.016.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 230.400.45$0.4311.6%5.2K0.143.6K
$510.00Oct 230.100.11$0.119.1%3.0K0.043.1K
$512.50Oct 230.180.22$0.2020.0%2.6K0.072.7K
$517.50Oct 230.850.93$0.899.0%2.4K0.271.8K
$507.50Oct 230.060.07$0.0714.3%1.7K0.031.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 21.1%, max 41.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 23Dec 438.4%28.8%33.5%4.6K583
$517.50Oct 23Nov 2039.1%32.4%20.6%2.3K105
$525.00Oct 23Dec 437.8%32.1%18.0%6.1K1.9K
$522.50Oct 23Nov 2038.0%34.9%9.0%4.0K645
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Oct 30Nov 2046.7%33.1%41.2%--1.4K
$520.00Oct 23Nov 2738.4%29.9%28.4%1.2K2.6K
$517.50Oct 23Nov 2039.1%32.4%20.6%2.4K1.8K
$552.50Nov 6Nov 2038.2%33.1%15.5%--73
$525.00Oct 23Nov 2737.8%32.8%15.4%3044.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 396 found (best R:R 3.72, avg 6.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$560.00Dec 4$2.12$7.88$2.1231%3.72$552.12
$535.00$540.00Nov 13$1.43$3.57$1.4339%2.50$536.43
$525.00$530.00Dec 4$1.97$3.03$1.9748%1.54$526.97
$530.00$532.50Nov 2$0.66$1.84$0.6641%2.79$530.66
$540.00$545.00Nov 4$1.10$3.90$1.1032%3.55$541.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$527.50Nov 2$1.00$1.50$1.0059%1.50$529.00
$460.00$455.00Nov 27$0.11$4.89$0.1111%44.45$459.89
$550.00$515.00Dec 4$20.15$14.85$20.1569%0.74$529.85
$500.00$495.00Nov 4$0.88$4.12$0.8828%4.68$499.12
$520.00$517.50Nov 2$0.78$1.72$0.7848%2.21$519.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 0.74, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$572.50$575.00Oct 26$1.06$1.06$1.4493%0.74$573.56
$560.00$575.00Dec 4$3.66$3.66$11.3475%0.32$563.66
$530.00$550.00Dec 4$8.15$8.15$11.8555%0.69$538.15
$580.00$585.00Nov 27$1.09$1.09$3.9187%0.28$581.09
$535.00$537.50Nov 2$1.37$1.37$1.1364%1.21$536.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$465.00$430.00Nov 4$1.34$1.34$33.6692%0.04$463.66
$492.50$490.00Nov 4$1.05$1.05$1.4577%0.72$491.45
$495.00$485.00Dec 4$3.08$3.08$6.9270%0.45$491.92
$517.50$515.00Nov 2$1.55$1.55$0.9555%1.63$515.95
$510.00$500.00Nov 4$3.60$3.60$6.4062%0.56$506.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.94, cheapest $1.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 23Oct 26$2.0138.4%20.7%
$522.50Oct 23Oct 26$1.9238.0%21.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 23Oct 26$1.9938.4%20.7%
$522.50Oct 23Oct 26$1.8438.0%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.84% of stock, avg 6.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Oct 23$2.62$1.74$4.36$515.64$524.360.84%
$522.50Oct 23$1.41$3.06$4.47$518.03$526.970.86%
$517.50Oct 23$4.33$0.89$5.22$512.28$522.721.00%
$525.00Oct 23$0.67$4.75$5.42$519.58$530.421.04%
$515.00Oct 23$6.32$0.43$6.75$508.25$521.751.30%
$527.50Oct 23$0.27$7.03$7.30$520.20$534.801.40%
$522.50Oct 26$3.33$4.90$8.23$514.27$530.731.58%
$520.00Oct 26$4.63$3.73$8.36$511.64$528.361.61%
$512.50Oct 23$8.40$0.20$8.60$503.90$521.101.65%
$517.50Oct 26$6.07$2.59$8.66$508.84$526.161.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.09% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$527.50$512.50Oct 23$0.27$0.20$0.47$512.03$527.97
$527.50$515.00Oct 23$0.27$0.43$0.70$514.30$528.20
$525.00$512.50Oct 23$0.67$0.20$0.87$511.63$525.87
$525.00$515.00Oct 23$0.67$0.43$1.10$513.90$526.10
$527.50$517.50Oct 23$0.27$0.89$1.16$516.34$528.66
$532.50$510.00Oct 26$0.64$0.88$1.52$508.48$534.02
$525.00$517.50Oct 23$0.67$0.89$1.56$515.94$526.56
$530.00$510.00Oct 26$1.02$0.88$1.90$508.10$531.90
$532.50$512.50Oct 26$0.64$1.27$1.91$510.59$534.41
$522.50$512.50Oct 23$1.41$0.20$1.61$510.89$524.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 1.34, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
495/498572/575Oct 26$1.43$1.0786%1.34$496.07$573.93
505/508572/575Oct 26$1.26$1.2481%1.02$506.24$573.76
502/505572/575Oct 26$1.17$1.3385%0.88$503.83$573.67
510/512572/575Oct 26$1.45$1.0572%1.38$511.05$573.95
508/510572/575Oct 26$1.31$1.1977%1.10$508.69$573.81
512/515572/575Oct 26$1.63$0.8764%1.87$513.37$574.13
490/492552/555Nov 4$1.64$0.8656%1.91$490.86$554.14
490/492550/552Nov 4$1.61$0.8954%1.81$490.89$551.61
495/498562/565Oct 26$0.70$1.8089%0.39$496.80$563.20
480/485555/560Nov 13$2.60$2.4056%1.08$482.40$557.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$512.50$515.00$517.50Oct 23$0.09$2.4119%26.78
$515.00$517.50$520.00Oct 23$0.28$2.2229%7.93
$517.50$520.00$522.50Oct 26$0.14$2.3619%16.86
$500.00$505.00$510.00Nov 6$0.13$4.879%37.46
$480.00$485.00$490.00Nov 20$0.06$4.946%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 4$0.28$9.7220%34.71
$565.00$575.00$585.00Nov 13$0.13$9.878%75.92
$520.00$525.00$530.00Nov 13$0.07$4.939%70.43
$520.00$522.50$525.00Oct 23$0.37$2.1335%5.76
$522.50$525.00$527.50Oct 26$0.11$2.3918%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 305 found (best net $-21.30, 275 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$460.001:2Oct 26-$21.30$18.70
$420.00$460.001:2Nov 4-$23.99$16.01
$470.00$500.001:2Dec 4-$11.37$18.63
$435.00$467.501:2Nov 2-$23.25$9.25
$435.00$470.001:2Dec 4-$26.09$8.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$515.00$495.001:2Dec 4-$4.42$15.58
$480.00$467.501:2Nov 4-$0.14$12.36
$522.50$520.001:2Oct 23-$0.42$2.08
$520.00$517.501:2Oct 23-$0.04$2.46
$525.00$522.501:2Oct 23-$1.37$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 3.30%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 4$17.200.451.8%3.30%5.07%663
$525.00Dec 4$18.650.480.8%3.58%4.38%46
$525.00Nov 27$18.000.480.8%3.46%4.26%2172
$522.50Nov 20$18.650.500.3%3.58%3.90%880
$525.00Nov 20$17.400.480.8%3.34%4.14%993.7K
$527.50Nov 20$16.200.461.3%3.11%4.39%199
$530.00Nov 20$15.100.441.8%2.90%4.66%885.8K
$532.50Nov 20$14.150.422.2%2.72%4.96%3190
$535.00Nov 20$13.200.402.7%2.53%5.26%4519.8K
$530.00Nov 27$14.850.441.8%2.85%4.61%271.1K

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 43,083
Total Puts 26,489
Put/Call Ratio 0.61
Net Difference 16,594

Prior's Put/Call Breakdown

Total Calls 44,476
Total Puts 31,066
Put/Call Ratio 0.70
Net Difference 13,410

Prior 7-Day Put/Call Summary

Total Calls 1,712,136
Total Puts 1,129,886
Average Put/Call Ratio 0.67
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