Tour v531
MSFT
MICROSOFT CORP
$534.45 +0.35%
◀ 10/27 12:00 ▶

Option Volume

Detail
ℹ
Current (10/27 12:00pm) 91,936
Calls: 51,764 (56%)
Puts: 40,172 (44%)
Prior (10/26) 226,972
Calls: 160,768 (71%)
Puts: 66,204 (29%)
Current vs Prior -59.49%
Calls: -67.80% (Calls)
Puts: -39.32% (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 -72.26%
Calls: -74.33%
Puts: -69.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:00pm) $138.54M
Calls: $113.38M (82%)
Puts: $25.16M (18%)
Prior (10/26) $154.67M
Calls: $130.35M (84%)
Puts: $24.31M (16%)
Current vs Prior -10.43%
Calls: -13.02%
Puts: +3.49%
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 -48.82%
Calls: -45.63%
Puts: -59.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:00pm) 0.78
Prior (10/26) 0.41
Current vs Prior +88.46%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +16.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 12:00pm) 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 5.34% | 5.54%5.34% | 6.09%7.30% | 9.55%
Prior 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs Prior -2.83% | -3.06%-2.83% | -3.75%-3.29% | -2.51%
Prior 7-Day Avg 1.86% | 2.57%2.23% | 5.45%3.87% | 8.69%
Current vs 7-Day Avg +187.31% | +115.23%+139.12% | +11.80%+88.48% | +9.82%
Prior 7-Day Eod 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs 7-Day Eod -2.83% | -3.06%-2.83% | -3.75%-3.29% | -2.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 2.73%
Calls: 1.35% | 1.95%
Puts: 2.18% | 3.51%
Prior 2.54% | 4.10%
Calls: 2.11% | 3.71%
Puts: 2.98% | 4.49%
Current vs Prior -30.31% | -33.41%
Prior 7-Day Avg 7.08% | 6.37%
Calls: 7.50% | 6.05%
Puts: 6.66% | 6.68%
Current vs 7-Day Avg -74.99% | -57.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($113.38M) vs puts ($25.16M). Below-average activity with volume down 59% vs prior. P/C ratio rising 88% - 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
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 590 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2012.4512.60$12.521.2%6940.3910.8K
$430.00Nov 20105.45106.75$106.101.2%--1.001.2K
$502.50Oct 3034.9535.40$35.171.3%1120.8414
$470.00Nov 2067.1068.00$67.551.3%--0.914.9K
$532.50Oct 3014.7014.90$14.801.4%8530.541.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 3037.8538.35$38.101.3%30.8442
$557.50Nov 629.1529.55$29.351.4%180.7135
$562.50Oct 3031.7032.20$31.951.6%--0.7833
$565.00Oct 3033.7034.25$33.981.6%50.8027
$570.00Nov 1339.4040.05$39.721.6%580.7839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.67, cheapest $0.47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Oct 300.430.51$0.4717.0%680.04232
$600.00Oct 300.350.42$0.3917.9%4950.039.1K
$592.50Oct 300.610.68$0.6510.8%1420.05304
$590.00Oct 300.750.82$0.789.0%1.5K0.0611.1K
$595.00Nov 20.650.77$0.7116.9%20.0524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Oct 300.320.38$0.3517.1%1460.022.5K
$455.00Oct 300.200.23$0.2213.6%510.01463
$462.50Oct 300.290.33$0.3112.9%80.02729
$470.00Oct 300.420.47$0.4411.4%1100.032.4K
$475.00Oct 300.550.63$0.5913.6%1000.041.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Nov 270.6573.90$72.284.5%--1.0010
$430.00Nov 6103.25106.40$104.833.0%--1.0019
$435.00Nov 698.30101.65$99.983.4%--1.0054
$440.00Nov 693.3596.05$94.702.9%--1.0047
$445.00Nov 688.4091.40$89.903.3%501.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 3064.3567.85$66.105.3%21.00--
$597.50Oct 3061.9065.40$63.655.5%20.94--
$585.00Oct 3050.2553.45$51.856.2%--0.9231
$600.00Nov 2066.4068.00$67.202.4%--0.9060
$580.00Oct 3046.4548.50$47.484.3%--0.9020

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 59.0K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 2010.5010.80$10.652.8%3.3K0.355.3K
$530.00Oct 3015.8016.20$16.002.5%1.6K0.577.6K
$590.00Oct 300.750.82$0.789.0%1.5K0.0611.1K
$555.00Oct 305.755.95$5.853.4%1.4K0.2919.1K
$542.50Oct 309.9010.30$10.104.0%1.2K0.42445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Nov 203.403.65$3.537.1%3.2K0.142.3K
$510.00Oct 304.404.60$4.504.4%1.3K0.221.3K
$480.00Oct 300.740.82$0.7810.3%1.2K0.052.2K
$500.00Oct 302.522.63$2.584.3%8590.144.4K
$460.00Nov 201.431.49$1.464.1%8180.065.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 103.1%, max 130.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Oct 30Dec 469.0%30.0%130.1%1.1K2.2K
$530.00Oct 30Dec 468.3%30.1%127.2%1.7K7.7K
$525.00Oct 30Dec 468.0%30.3%124.7%14317.5K
$520.00Oct 30Dec 468.0%30.4%123.7%572.9K
$515.00Oct 30Dec 468.4%30.7%122.6%52984
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Oct 30Dec 469.0%30.0%130.1%235682
$530.00Oct 30Dec 468.3%30.1%127.2%8143.1K
$525.00Oct 30Dec 468.0%30.3%124.7%5851.7K
$510.00Oct 30Dec 468.7%30.8%123.3%1.3K1.3K
$515.00Oct 30Dec 468.4%30.7%122.6%1421.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 0.58, avg 7.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$520.00Nov 11$6.33$3.67$6.3374%0.58$516.33
$505.00$515.00Dec 4$6.41$3.59$6.4173%0.56$511.41
$507.50$510.00Nov 20$1.40$1.10$1.4073%0.79$508.90
$515.00$517.50Nov 6$1.37$1.13$1.3771%0.82$516.37
$515.00$520.00Nov 27$2.91$2.09$2.9167%0.72$517.91
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$547.50Nov 20$1.15$1.35$1.1561%1.17$548.85
$535.00$532.50Nov 20$0.93$1.57$0.9349%1.69$534.07
$545.00$540.00Nov 27$2.50$2.50$2.5057%1.00$542.50
$545.00$540.00Dec 4$2.48$2.52$2.4856%1.02$542.52
$552.50$550.00Nov 6$1.45$1.05$1.4566%0.72$551.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 402 found (best R:R 0.16, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$640.00Dec 4$1.62$1.62$28.3890%0.06$611.62
$550.00$570.00Nov 11$5.47$5.47$14.5363%0.38$555.47
$535.00$540.00Dec 4$2.65$2.65$2.3549%1.13$537.65
$602.50$610.00Nov 4$0.33$0.33$7.1796%0.05$602.83
$580.00$590.00Nov 9$1.11$1.11$8.8986%0.12$581.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Nov 11$2.76$2.76$17.2481%0.16$497.24
$515.00$500.00Nov 11$3.80$3.80$11.2070%0.34$511.20
$530.00$515.00Nov 11$5.70$5.70$9.3056%0.61$524.30
$515.00$510.00Dec 4$1.80$1.80$3.2066%0.56$513.20
$505.00$500.00Nov 27$1.38$1.38$3.6274%0.38$503.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.49, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Oct 30Nov 2$0.5568.4%50.4%
$530.00Oct 30Nov 2$0.6368.3%50.5%
$527.50Oct 30Nov 2$0.5568.2%50.5%
$537.50Oct 30Nov 2$0.4768.6%51.0%
$550.00Oct 30Nov 2$0.4268.1%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Oct 30Nov 2$0.5068.4%50.4%
$530.00Oct 30Nov 2$0.5368.3%50.5%
$527.50Oct 30Nov 2$0.5268.2%50.5%
$537.50Oct 30Nov 2$0.3868.6%51.0%
$550.00Oct 30Nov 2$0.5068.1%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 5.10% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$535.00Oct 30$13.50$13.75$27.25$507.75$562.255.10%
$530.00Oct 30$16.00$11.35$27.35$502.65$557.355.12%
$532.50Oct 30$14.80$12.55$27.35$505.15$559.855.12%
$537.50Oct 30$12.28$15.10$27.38$510.12$564.885.12%
$527.50Oct 30$17.40$10.23$27.63$499.87$555.135.17%
$540.00Oct 30$11.10$16.52$27.62$512.38$567.625.17%
$525.00Oct 30$18.85$9.15$28.00$497.00$553.005.24%
$542.50Oct 30$10.10$18.02$28.12$514.38$570.625.26%
$537.50Nov 2$12.75$15.48$28.23$509.27$565.735.28%
$535.00Nov 2$14.05$14.25$28.30$506.70$563.305.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.93% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$480.00Nov 11$3.08$1.87$4.95$475.05$584.95
$575.00$480.00Nov 11$3.85$1.87$5.72$474.28$580.72
$570.00$480.00Nov 11$4.88$1.87$6.75$473.25$576.75
$580.00$500.00Nov 11$3.08$4.63$7.71$492.29$587.71
$575.00$500.00Nov 11$3.85$4.63$8.48$491.52$583.48
$570.00$500.00Nov 11$4.88$4.63$9.51$490.49$579.51
$580.00$515.00Nov 11$3.08$8.43$11.51$503.49$591.51
$575.00$515.00Nov 11$3.85$8.43$12.28$502.72$587.28
$570.00$515.00Nov 11$4.88$8.43$13.31$501.69$583.31
$560.00$515.00Nov 9$6.63$7.80$14.43$500.57$574.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 0.71, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/492555/558Nov 2$1.04$1.4660%0.71$491.46$556.04
430/435565/570Nov 13$1.44$3.5672%0.40$433.56$566.44
452/455560/562Nov 13$0.84$1.6667%0.51$454.16$560.84
490/492550/552Nov 2$1.14$1.3655%0.84$491.36$551.14
490/492552/555Nov 2$1.06$1.4457%0.74$491.44$553.56
472/475550/552Oct 30$0.93$1.5762%0.59$474.07$550.93
472/475555/558Oct 30$0.80$1.7067%0.47$474.20$555.80
475/478555/558Nov 6$0.95$1.5561%0.61$476.55$555.95
472/475552/555Oct 30$0.86$1.6465%0.52$474.14$553.36
492/495555/558Nov 6$1.13$1.3754%0.82$493.87$556.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 6.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Nov 9$0.10$4.9010%49.00
$520.00$525.00$530.00Dec 4$0.07$4.938%70.43
$555.00$560.00$565.00Nov 20$0.08$4.927%61.50
$535.00$540.00$545.00Nov 9$0.15$4.8510%32.33
$550.00$555.00$560.00Nov 27$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$515.00$530.00Nov 11$1.90$13.1025%6.89
$505.00$510.00$515.00Nov 9$0.09$4.918%54.56
$515.00$520.00$525.00Nov 9$0.14$4.8610%34.71
$530.00$535.00$540.00Nov 11$0.14$4.8610%34.71
$505.00$510.00$515.00Nov 27$0.08$4.927%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 262 found (best net $-2.73, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$550.001:2Nov 11-$4.02$10.98
$580.00$590.001:2Nov 9-$0.52$9.48
$610.00$620.001:2Nov 13-$0.20$9.80
$620.00$630.001:2Nov 6$0.00$10.00
$630.00$640.001:2Nov 13$0.00$10.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$515.001:2Nov 11-$2.73$12.27
$567.50$550.001:2Nov 4-$10.85$6.65
$515.00$500.001:2Nov 11-$0.83$14.17
$470.00$455.001:2Nov 9-$0.20$14.80
$495.00$485.001:2Nov 9-$0.85$9.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 4.05%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 4$21.650.510.1%4.05%4.15%442
$540.00Dec 4$19.000.471.0%3.56%4.59%213
$550.00Dec 4$14.450.402.9%2.70%5.61%429
$555.00Dec 4$12.900.373.9%2.41%6.26%77
$535.00Nov 27$19.850.510.1%3.71%3.82%42118
$540.00Nov 27$17.300.471.0%3.24%4.28%30301
$560.00Dec 4$11.200.344.8%2.10%6.88%6100
$545.00Nov 27$14.900.432.0%2.79%4.76%4106
$550.00Nov 27$13.100.392.9%2.45%5.36%19643
$535.00Nov 20$18.750.510.1%3.51%3.61%21920.0K

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 51,764
Total Puts 40,172
Put/Call Ratio 0.78
Net Difference 11,592

Prior's Put/Call Breakdown

Total Calls 160,768
Total Puts 66,204
Put/Call Ratio 0.41
Net Difference 94,564

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