Tour v531
MSFT
MICROSOFT CORP
$529.45 -0.59%
◀ 10/27 10:00 ▶

Option Volume

Detail
ℹ
Current (10/27 10:00am) 18,989
Calls: 10,499 (55%)
Puts: 8,490 (45%)
Prior (10/26) 45,210
Calls: 26,306 (58%)
Puts: 18,904 (42%)
Current vs Prior -58.00%
Calls: -60.09% (Calls)
Puts: -55.09% (Puts)
Prior 7-Day Total 2,361,103
Calls: 1,374,104 (58%)
Puts: 986,999 (42%)
Prior 7-Day Average 337,300
Calls: 196,300 (58%)
Puts: 140,999 (42%)
Current vs Prior 7-Day Avg -94.37%
Calls: -94.65%
Puts: -93.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:00am) $30.18M
Calls: $24.84M (82%)
Puts: $5.34M (18%)
Prior (10/26) $30.66M
Calls: $24.73M (81%)
Puts: $5.93M (19%)
Current vs Prior -1.58%
Calls: +0.43%
Puts: -9.95%
Prior 7-Day Total $1.86B
Calls: $1.36B (73%)
Puts: $493.19M (27%)
Prior 7-Day Average $265.25M
Calls: $194.79M (73%)
Puts: $70.46M (27%)
Current vs Prior 7-Day Avg -88.62%
Calls: -87.25%
Puts: -92.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:00am) 0.81
Prior (10/26) 0.72
Current vs Prior +12.53%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +12.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 10:00am) 3,417,590
Calls: 2,153,559 (63%)
Puts: 1,264,031 (37%)
Prior (10/26) 3,358,003
Calls: 2,097,994 (62%)
Puts: 1,260,009 (38%)
Current vs Prior +1.77%
Prior 7-Day Total 24,936,006
Calls: 15,676,370 (63%)
Puts: 9,259,636 (37%)
Prior 7-Day Average 3,562,286
Calls: 2,239,481 (63%)
Puts: 1,322,805 (37%)
Current vs Prior 7-Day Avg -4.06%
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 5.45% | 5.65%5.45% | 6.23%7.50% | 9.76%
Prior 0.62% | 1.59%0.62% | 5.65%7.64% | 9.91%
Current vs Prior +776.72% | +254.38%+776.68% | +10.27%-1.75% | -1.57%
Prior 7-Day Avg 1.35% | 2.09%1.72% | 5.02%3.07% | 8.48%
Current vs 7-Day Avg +304.81% | +170.31%+216.73% | +24.07%+144.48% | +15.04%
Prior 7-Day Eod 0.62% | 1.59%5.50% | 6.33%7.55% | 9.79%
Current vs 7-Day Eod +776.72% | +254.38%-0.78% | -1.64%-0.63% | -0.39%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.95% | 3.35%
Calls: 2.68% | 3.24%
Puts: 3.22% | 3.46%
Prior 6.35% | 4.86%
Calls: 7.22% | 3.42%
Puts: 5.48% | 6.30%
Current vs Prior -53.54% | -31.07%
Prior 7-Day Avg 9.86% | 9.01%
Calls: 10.37% | 8.54%
Puts: 9.34% | 9.48%
Current vs 7-Day Avg -70.08% | -62.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($24.84M) vs puts ($5.34M). Below-average activity with volume down 58% vs prior. 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 NEUTRAL
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 479 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 3032.9533.35$33.151.2%90.821.0K
$480.00Oct 3050.4551.15$50.801.4%90.921.5K
$502.50Oct 3030.9031.35$31.131.4%1010.8014
$497.50Oct 3034.9035.45$35.171.6%--0.8418
$460.00Nov 2071.6572.85$72.251.7%--0.922.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Oct 3029.8530.25$30.051.3%50.761.2K
$565.00Oct 3037.9538.50$38.231.4%50.8427
$562.50Oct 3035.9036.45$36.171.5%--0.8233
$560.00Oct 3033.8034.35$34.081.6%--0.80481
$557.50Oct 3031.8032.35$32.081.7%10.7855

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.68, cheapest $0.44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Oct 300.400.47$0.4415.9%150.03647
$590.00Oct 300.560.62$0.5910.2%2850.0411.1K
$587.50Oct 300.630.75$0.6917.4%520.05230
$585.00Oct 300.780.88$0.8312.0%780.06900
$582.50Oct 300.921.02$0.9710.3%1530.07142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Oct 300.310.34$0.339.1%20.0220
$462.50Oct 300.380.45$0.4216.7%30.03729
$465.00Oct 300.430.52$0.4818.8%200.032.5K
$467.50Oct 300.490.59$0.5418.5%--0.04194
$460.00Oct 300.350.40$0.3813.2%400.036.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 30102.85106.50$104.683.5%--1.0011
$430.00Oct 3098.80101.05$99.932.3%--1.001.0K
$435.00Oct 3092.9096.35$94.633.6%--1.0075
$440.00Oct 3088.9591.60$90.282.9%--1.0029
$445.00Oct 3083.5586.00$84.782.9%--1.00188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Oct 3055.5057.75$56.634.0%--0.9431
$580.00Oct 3050.1052.55$51.334.8%--0.9220
$600.00Nov 2070.4073.20$71.803.9%--0.9160
$595.00Nov 2065.8068.25$67.033.7%--0.9053
$575.00Oct 3046.4548.00$47.233.3%--0.9030

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 16.0K, top 788)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Nov 2012.4013.00$12.704.7%5990.394.3K
$500.00Nov 2037.3039.20$38.255.0%5960.7510.0K
$540.00Oct 309.059.40$9.233.8%3760.397.8K
$570.00Oct 302.042.15$2.095.3%3750.135.1K
$530.00Oct 3013.4013.70$13.552.2%3050.517.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 201.761.91$1.848.2%7880.075.8K
$487.50Nov 21.812.08$1.9513.8%5730.1126
$510.00Oct 305.755.85$5.801.7%4560.271.3K
$480.00Oct 301.011.13$1.0711.2%4340.072.2K
$530.00Oct 3013.7514.20$13.983.2%3030.493.0K

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 99.1%, max 128.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 469.4%30.4%128.4%3277.7K
$525.00Oct 30Dec 468.6%30.5%124.7%5417.5K
$520.00Oct 30Dec 468.4%30.8%122.5%272.9K
$515.00Oct 30Dec 468.6%30.9%121.8%45984
$505.00Oct 30Dec 468.5%31.2%119.6%8459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 469.4%30.4%128.4%3063.1K
$525.00Oct 30Dec 468.6%30.5%124.7%1611.7K
$515.00Oct 30Dec 468.6%30.9%121.8%481.3K
$520.00Oct 30Nov 2768.4%31.3%118.8%942.2K
$510.00Oct 30Dec 468.0%31.1%118.3%4571.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 1.98, avg 6.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$550.00Nov 11$5.03$9.97$5.0347%1.98$540.03
$505.00$522.50Nov 4$11.55$5.95$11.5575%0.52$516.55
$565.00$570.00Nov 9$0.32$4.68$0.3221%14.63$565.32
$505.00$507.50Nov 20$1.17$1.33$1.1771%1.14$506.17
$505.00$510.00Nov 27$2.97$2.03$2.9770%0.68$507.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$475.00$470.00Dec 4$0.32$4.68$0.3214%14.63$474.68
$557.50$555.00Nov 6$1.52$0.98$1.5274%0.64$555.98
$535.00$530.00Dec 4$2.21$2.79$2.2152%1.26$532.79
$550.00$545.00Nov 27$2.85$2.15$2.8564%0.75$547.15
$460.00$455.00Nov 27$0.12$4.88$0.129%40.67$459.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 0.28, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$575.00Nov 9$1.37$1.37$3.6381%0.38$571.37
$565.00$570.00Nov 27$1.38$1.38$3.6274%0.38$566.38
$580.00$585.00Nov 27$0.95$0.95$4.0583%0.23$580.95
$540.00$545.00Nov 9$2.15$2.15$2.8558%0.75$542.15
$540.00$545.00Nov 27$2.22$2.22$2.7857%0.80$542.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$480.00Nov 11$7.62$7.62$27.3865%0.28$507.38
$485.00$455.00Nov 9$1.95$1.95$28.0588%0.07$483.05
$485.00$475.00Dec 4$2.03$2.03$7.9781%0.25$482.97
$455.00$450.00Nov 27$0.67$0.67$4.3392%0.15$454.33
$470.00$445.00Dec 4$2.06$2.06$22.9487%0.09$467.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.57, cheapest $2.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Oct 30Nov 6$2.2868.5%44.4%
$537.50Oct 30Nov 2$0.4269.4%51.6%
$542.50Oct 30Nov 2$0.3969.1%51.3%
$545.00Oct 30Nov 2$0.4068.9%51.2%
$527.50Oct 30Nov 2$0.5568.5%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$547.50Oct 30Nov 6$1.5868.6%44.7%
$537.50Oct 30Nov 4$1.0569.4%47.9%
$542.50Oct 30Nov 2$0.0769.1%51.3%
$545.00Oct 30Nov 2$0.2368.9%51.2%
$525.00Oct 30Nov 2$0.4568.6%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 5.20% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 30$13.55$13.98$27.53$502.47$557.535.20%
$525.00Oct 30$16.08$11.55$27.63$497.37$552.635.22%
$527.50Oct 30$14.90$12.73$27.63$499.87$555.135.22%
$532.50Oct 30$12.43$15.28$27.71$504.79$560.215.23%
$522.50Oct 30$17.55$10.40$27.95$494.55$550.455.28%
$535.00Oct 30$11.33$16.70$28.03$506.97$563.035.29%
$520.00Oct 30$19.00$9.35$28.35$491.65$548.355.35%
$537.50Oct 30$10.28$18.20$28.48$509.02$565.985.38%
$530.00Nov 2$14.15$14.45$28.60$501.40$558.605.40%
$527.50Nov 2$15.45$13.18$28.63$498.87$556.135.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 2.84% of stock, avg 4.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$555.00$510.00Nov 9$7.05$8.00$15.05$494.95$570.05
$550.00$480.00Nov 11$9.40$2.61$12.01$467.99$562.01
$550.00$510.00Nov 9$8.43$8.00$16.43$493.57$566.43
$555.00$515.00Nov 9$7.05$9.70$16.75$498.25$571.75
$542.50$520.00Oct 30$8.38$9.35$17.73$502.27$560.23
$550.00$515.00Nov 9$8.43$9.70$18.13$496.87$568.13
$542.50$520.00Nov 2$8.77$9.82$18.59$501.41$561.09
$540.00$520.00Oct 30$9.23$9.35$18.58$501.42$558.58
$545.00$510.00Nov 9$10.18$8.00$18.18$491.82$563.18
$542.50$522.50Oct 30$8.38$10.40$18.78$503.72$561.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 1.35, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
505/510570/575Nov 9$2.87$2.1351%1.35$507.13$572.87
510/515570/575Nov 9$3.07$1.9347%1.59$511.93$573.07
450/455565/570Nov 27$2.05$2.9566%0.69$452.95$567.05
500/505570/575Nov 9$2.59$2.4155%1.07$502.41$572.59
450/455570/575Nov 9$1.48$3.5277%0.42$453.52$571.48
495/500570/575Nov 9$2.37$2.6359%0.90$497.63$572.37
450/455575/580Nov 27$1.60$3.4072%0.47$453.40$576.60
450/452552/555Nov 6$0.93$1.5766%0.59$451.57$553.43
490/495570/575Dec 4$2.55$2.4551%1.04$492.45$572.55
450/452550/552Nov 6$0.98$1.5264%0.64$451.52$550.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 273 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$535.00$540.00$545.00Nov 9$0.10$4.909%49.00
$525.00$530.00$535.00Dec 4$0.08$4.927%61.50
$560.00$565.00$570.00Nov 13$0.08$4.927%61.50
$550.00$555.00$560.00Dec 4$0.09$4.917%54.56
$570.00$575.00$580.00Nov 20$0.06$4.945%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Nov 27$0.05$4.958%99.00
$515.00$520.00$525.00Nov 9$0.11$4.8910%44.45
$540.00$545.00$550.00Nov 13$0.08$4.928%61.50
$520.00$525.00$530.00Nov 27$0.14$4.868%34.71
$500.00$505.00$510.00Nov 27$0.14$4.867%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 237 found (best net $-16.62, 232 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$500.001:2Dec 4-$16.62$13.38
$425.00$462.501:2Nov 2-$30.91$6.59
$505.00$522.501:2Nov 4-$7.45$10.05
$465.00$490.001:2Nov 4-$19.76$5.24
$535.00$550.001:2Nov 11-$4.37$10.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$562.50$545.001:2Nov 2-$9.94$7.56
$530.00$515.001:2Nov 11-$3.73$11.27
$495.00$485.001:2Nov 4-$0.73$9.27
$495.00$485.001:2Nov 9-$1.10$8.90
$460.00$450.001:2Nov 4-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 4.10%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 4$21.700.510.1%4.10%4.20%2281
$535.00Dec 4$19.000.481.1%3.59%4.64%--42
$540.00Dec 4$16.700.442.0%3.15%5.15%113
$550.00Dec 4$12.900.383.9%2.44%6.32%129
$555.00Dec 4$11.450.344.8%2.16%6.99%17
$540.00Nov 27$15.450.432.0%2.92%4.91%12301
$530.00Nov 27$19.600.510.1%3.70%3.81%31.1K
$535.00Nov 27$17.250.471.1%3.26%4.31%2118
$530.00Nov 20$19.000.510.1%3.59%3.69%546.9K
$532.50Nov 20$17.800.490.6%3.36%3.94%12214

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 10,499
Total Puts 8,490
Put/Call Ratio 0.81
Net Difference 2,009

Prior's Put/Call Breakdown

Total Calls 26,306
Total Puts 18,904
Put/Call Ratio 0.72
Net Difference 7,402

Prior 7-Day Put/Call Summary

Total Calls 1,374,104
Total Puts 986,999
Average Put/Call Ratio 0.72
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