Tour v531
MSFT
MICROSOFT CORP
$533.64 +0.20%
◀ 10/27 11:00 ▶

Option Volume

Detail
ℹ
Current (10/27 11:00am) 51,523
Calls: 28,967 (56%)
Puts: 22,556 (44%)
Prior (10/26) 128,803
Calls: 82,834 (64%)
Puts: 45,969 (36%)
Current vs Prior -60.00%
Calls: -65.03% (Calls)
Puts: -50.93% (Puts)
Prior 7-Day Total 2,319,884
Calls: 1,411,617 (61%)
Puts: 908,267 (39%)
Prior 7-Day Average 331,412
Calls: 201,659 (61%)
Puts: 129,752 (39%)
Current vs Prior 7-Day Avg -84.45%
Calls: -85.64%
Puts: -82.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:00am) $71.38M
Calls: $56.57M (79%)
Puts: $14.81M (21%)
Prior (10/26) $93.41M
Calls: $76.68M (82%)
Puts: $16.73M (18%)
Current vs Prior -23.58%
Calls: -26.23%
Puts: -11.43%
Prior 7-Day Total $1.89B
Calls: $1.46B (77%)
Puts: $435.11M (23%)
Prior 7-Day Average $270.71M
Calls: $208.55M (77%)
Puts: $62.16M (23%)
Current vs Prior 7-Day Avg -73.63%
Calls: -72.88%
Puts: -76.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:00am) 0.78
Prior (10/26) 0.56
Current vs Prior +40.31%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +17.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 11:00am) 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 24,378,477
Calls: 15,312,652 (63%)
Puts: 9,065,825 (37%)
Prior 7-Day Average 3,482,639
Calls: 2,187,521 (63%)
Puts: 1,295,117 (37%)
Current vs Prior 7-Day Avg -1.87%
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 5.43% | 5.64%5.43% | 6.19%7.45% | 9.74%
Prior 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs Prior -1.22% | -1.34%-1.22% | -2.24%-1.34% | -0.54%
Prior 7-Day Avg 1.86% | 2.57%2.23% | 5.45%3.87% | 8.69%
Current vs 7-Day Avg +192.08% | +119.05%+143.09% | +13.55%+92.30% | +12.03%
Prior 7-Day Eod 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs 7-Day Eod -1.22% | -1.34%-1.22% | -2.24%-1.34% | -0.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.25% | 2.83%
Calls: 2.76% | 2.65%
Puts: 1.73% | 3.00%
Prior 2.54% | 4.10%
Calls: 2.11% | 3.71%
Puts: 2.98% | 4.49%
Current vs Prior -11.42% | -30.98%
Prior 7-Day Avg 7.08% | 6.37%
Calls: 7.50% | 6.05%
Puts: 6.66% | 6.68%
Current vs 7-Day Avg -68.21% | -55.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($56.57M) vs puts ($14.81M). Below-average activity with volume down 60% vs prior. P/C ratio rising 40% - increased hedging/bearish positioning. 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 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
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 557 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$502.50Oct 3034.4034.80$34.601.2%1120.8314
$530.00Nov 2021.2521.50$21.381.2%1770.546.9K
$520.00Oct 3021.6021.90$21.751.4%320.662.8K
$505.00Oct 3032.3532.80$32.581.4%60.81382
$510.00Oct 3028.5028.90$28.701.4%460.77431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Oct 3034.6535.10$34.881.3%50.8127
$552.50Nov 626.5026.85$26.681.3%20.6719
$555.00Oct 3026.9527.35$27.151.5%50.721.2K
$562.50Oct 3032.6533.15$32.901.5%--0.7833
$557.50Oct 3028.7529.20$28.981.6%10.7455

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.65, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Oct 300.270.32$0.3016.7%820.02342
$600.00Oct 300.390.45$0.4214.3%3470.039.1K
$595.00Oct 300.540.64$0.5916.9%710.04647
$597.50Oct 300.470.54$0.5113.7%540.04232
$592.50Oct 300.680.78$0.7313.7%1070.05304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 300.280.33$0.3116.1%760.026.8K
$467.50Oct 300.420.47$0.4411.4%950.03194
$457.50Oct 300.250.29$0.2714.8%140.0220
$465.00Oct 300.370.41$0.3910.3%1340.032.5K
$470.00Oct 300.470.55$0.5115.7%550.032.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 30102.80105.00$103.902.1%--1.001.0K
$435.00Oct 3097.10100.55$98.823.5%--1.0075
$440.00Oct 3092.7095.25$93.982.7%--1.0029
$445.00Oct 3087.8589.80$88.822.2%--1.00188
$450.00Oct 3083.2585.05$84.152.1%151.00260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Oct 3052.2054.60$53.404.5%--0.9231
$600.00Nov 2067.5570.05$68.803.6%--0.9060
$580.00Oct 3047.4548.45$47.952.1%--0.9020
$585.00Nov 652.4553.75$53.102.4%--0.8910
$595.00Nov 2063.0064.50$63.752.4%--0.8953

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 38.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 3015.7015.95$15.831.6%1.1K0.557.6K
$542.50Oct 309.7510.10$9.933.5%1.1K0.41445
$590.00Oct 300.870.90$0.893.4%1.1K0.0611.1K
$530.00Nov 216.3016.60$16.451.8%8200.552.3K
$545.00Nov 2014.2014.50$14.352.1%7530.424.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 304.754.95$4.854.1%9490.231.3K
$480.00Oct 300.860.91$0.895.6%9050.062.2K
$460.00Nov 201.541.64$1.596.3%8080.075.8K
$500.00Oct 302.742.88$2.815.0%7930.154.4K
$492.50Oct 301.791.96$1.889.0%6890.1176

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 103.5%, max 126.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 469.1%30.4%126.9%11517.5K
$520.00Oct 30Dec 469.2%30.6%125.8%362.9K
$530.00Oct 30Dec 468.8%30.5%125.4%1.2K7.7K
$515.00Oct 30Dec 469.1%30.8%124.7%47984
$505.00Oct 30Dec 469.2%31.3%121.0%8459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 469.1%30.4%126.9%1971.7K
$530.00Oct 30Dec 468.8%30.5%125.4%7353.1K
$515.00Oct 30Dec 469.1%30.8%124.7%1071.3K
$510.00Oct 30Dec 468.8%31.0%121.6%9501.3K
$505.00Oct 30Dec 469.2%31.3%121.0%1041.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 0.79, avg 6.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$530.00Nov 11$5.60$4.40$5.6064%0.79$525.60
$520.00$525.00Nov 27$2.62$2.38$2.6262%0.91$522.62
$505.00$515.00Dec 4$6.58$3.42$6.5872%0.52$511.58
$515.00$517.50Nov 2$1.40$1.10$1.4071%0.79$516.40
$510.00$515.00Nov 27$3.08$1.92$3.0870%0.62$513.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Dec 4$6.20$3.80$6.2067%0.61$553.80
$537.50$535.00Nov 4$1.12$1.38$1.1253%1.23$536.38
$535.00$530.00Dec 4$2.23$2.77$2.2350%1.24$532.77
$545.00$540.00Dec 4$2.60$2.40$2.6057%0.92$542.40
$555.00$552.50Nov 20$1.50$1.00$1.5066%0.67$553.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 399 found (best R:R 0.24, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$575.00Nov 11$6.50$6.50$18.5064%0.35$556.50
$610.00$640.00Dec 4$1.58$1.58$28.4290%0.06$611.58
$590.00$595.00Nov 9$0.56$0.56$4.4490%0.13$590.56
$535.00$537.50Nov 13$1.36$1.36$1.1450%1.19$536.36
$540.00$542.50Nov 20$1.25$1.25$1.2554%1.00$541.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$480.00Nov 11$6.82$6.82$28.1868%0.24$508.18
$530.00$515.00Nov 11$6.00$6.00$9.0055%0.67$524.00
$530.00$525.00Dec 4$2.48$2.48$2.5254%0.98$527.52
$495.00$485.00Nov 9$1.38$1.38$8.6284%0.16$493.62
$525.00$515.00Dec 4$4.00$4.00$6.0058%0.67$521.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.57, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Oct 30Nov 2$0.3569.5%51.3%
$545.00Oct 30Nov 2$0.4569.6%51.6%
$532.50Oct 30Nov 2$0.6068.9%51.0%
$527.50Oct 30Nov 2$0.6269.0%51.1%
$547.50Oct 30Nov 2$0.4069.4%51.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$547.50Oct 30Nov 6$1.6069.4%44.6%
$552.50Oct 30Nov 6$1.3568.9%44.4%
$550.00Oct 30Nov 2$0.4569.5%51.3%
$545.00Oct 30Nov 2$0.4269.6%51.6%
$532.50Oct 30Nov 2$0.5368.9%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 5.19% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$535.00Oct 30$13.23$14.48$27.71$507.29$562.715.19%
$532.50Oct 30$14.50$13.25$27.75$504.75$560.255.20%
$530.00Oct 30$15.83$12.08$27.91$502.09$557.915.23%
$537.50Oct 30$12.02$15.93$27.95$509.55$565.455.24%
$527.50Oct 30$17.15$10.98$28.13$499.37$555.635.27%
$540.00Oct 30$11.00$17.33$28.33$511.67$568.335.31%
$525.00Oct 30$18.60$9.90$28.50$496.50$553.505.34%
$542.50Oct 30$9.93$18.80$28.73$513.77$571.235.38%
$535.00Nov 2$13.83$14.98$28.81$506.19$563.815.40%
$532.50Nov 2$15.10$13.78$28.88$503.62$561.385.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.83% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$470.00Nov 11$3.09$1.34$4.43$465.57$584.43
$580.00$480.00Nov 11$3.09$2.13$5.22$474.78$585.22
$575.00$470.00Nov 11$3.80$1.34$5.14$464.86$580.14
$575.00$480.00Nov 11$3.80$2.13$5.93$474.07$580.93
$580.00$515.00Nov 11$3.09$8.95$12.04$502.96$592.04
$575.00$515.00Nov 11$3.80$8.95$12.75$502.25$587.75
$555.00$510.00Nov 9$7.98$6.85$14.83$495.17$569.83
$555.00$515.00Nov 9$7.98$8.32$16.30$498.70$571.30
$550.00$470.00Nov 11$10.30$1.34$11.64$458.36$561.64
$550.00$480.00Nov 11$10.30$2.13$12.43$467.57$562.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.76, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/488555/558Nov 6$1.08$1.4258%0.76$486.42$556.08
475/478555/558Nov 6$0.98$1.5261%0.64$476.52$555.98
485/488555/558Oct 30$0.92$1.5864%0.58$486.58$555.92
485/488550/552Oct 30$1.04$1.4659%0.71$486.46$551.04
490/492555/558Oct 30$0.97$1.5361%0.63$491.53$555.97
482/485555/558Nov 6$1.03$1.4759%0.70$483.97$556.03
490/492550/552Oct 30$1.09$1.4156%0.77$491.41$551.09
472/475555/558Nov 6$0.94$1.5662%0.60$474.06$555.94
470/472555/558Nov 6$0.92$1.5863%0.58$471.58$555.92
480/482555/558Nov 6$1.00$1.5060%0.67$481.50$556.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$610.00$620.00$630.00Nov 27$0.05$9.954%199.00
$520.00$525.00$530.00Dec 4$0.05$4.958%99.00
$555.00$560.00$565.00Nov 20$0.08$4.927%61.50
$535.00$540.00$545.00Nov 27$0.12$4.888%40.67
$555.00$560.00$565.00Nov 27$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 27$0.12$4.888%40.67
$490.00$495.00$500.00Nov 27$0.07$4.936%70.43
$490.00$495.00$500.00Dec 4$0.07$4.936%70.43
$500.00$505.00$510.00Nov 27$0.11$4.897%44.45
$520.00$525.00$530.00Nov 9$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 251 found (best net $-2.95, 246 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$550.001:2Nov 11-$4.08$10.92
$580.00$590.001:2Nov 9-$0.79$9.21
$630.00$640.001:2Nov 27-$0.03$9.97
$610.00$620.001:2Nov 13-$0.18$9.82
$610.00$620.001:2Nov 6-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$515.001:2Nov 11-$2.95$12.05
$567.50$550.001:2Nov 4-$11.48$6.02
$470.00$455.001:2Nov 9-$0.10$14.90
$495.00$485.001:2Nov 9-$0.84$9.16
$480.00$470.001:2Nov 11-$0.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 3.94%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 4$21.000.500.2%3.94%4.19%142
$540.00Dec 4$18.650.471.2%3.49%4.69%113
$550.00Dec 4$14.550.403.1%2.73%5.79%329
$555.00Dec 4$12.600.364.0%2.36%6.36%27
$535.00Nov 27$19.300.500.2%3.62%3.87%6118
$540.00Nov 27$17.000.461.2%3.19%4.38%19301
$560.00Dec 4$11.050.334.9%2.07%7.01%3100
$545.00Nov 27$14.750.422.1%2.76%4.89%4106
$535.00Nov 20$18.650.500.2%3.49%3.75%6420.0K
$540.00Nov 20$16.400.461.2%3.07%4.27%1199.8K

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 28,967
Total Puts 22,556
Put/Call Ratio 0.78
Net Difference 6,411

Prior's Put/Call Breakdown

Total Calls 82,834
Total Puts 45,969
Put/Call Ratio 0.56
Net Difference 36,865

Prior 7-Day Put/Call Summary

Total Calls 1,411,617
Total Puts 908,267
Average Put/Call Ratio 0.66
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