Tour v531
MSFT
MICROSOFT CORP
$531.64 -0.18%
◀ 10/27 13:00 ▶

Option Volume

Detail
ℹ
Current (10/27 1:00pm) 110,509
Calls: 62,098 (56%)
Puts: 48,411 (44%)
Prior (10/26) 269,976
Calls: 190,750 (71%)
Puts: 79,226 (29%)
Current vs Prior -59.07%
Calls: -67.45% (Calls)
Puts: -38.90% (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 -66.66%
Calls: -69.21%
Puts: -62.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:00pm) $163.11M
Calls: $127.70M (78%)
Puts: $35.42M (22%)
Prior (10/26) $204.45M
Calls: $174.73M (85%)
Puts: $29.72M (15%)
Current vs Prior -20.22%
Calls: -26.92%
Puts: +19.18%
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 -39.75%
Calls: -38.77%
Puts: -43.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:00pm) 0.78
Prior (10/26) 0.42
Current vs Prior +87.70%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +17.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 1:00pm) 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 5.30% | 5.48%5.30% | 6.03%7.28% | 9.52%
Prior 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs Prior -3.65% | -4.03%-3.65% | -4.66%-3.56% | -2.80%
Prior 7-Day Avg 1.86% | 2.57%2.23% | 5.45%3.87% | 8.69%
Current vs 7-Day Avg +184.88% | +113.08%+137.10% | +10.74%+87.97% | +9.49%
Prior 7-Day Eod 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs 7-Day Eod -3.65% | -4.03%-3.65% | -4.66%-3.56% | -2.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 2.42%
Calls: 1.04% | 2.01%
Puts: 1.82% | 2.82%
Prior 2.54% | 4.10%
Calls: 2.11% | 3.71%
Puts: 2.98% | 4.49%
Current vs Prior -43.70% | -40.98%
Prior 7-Day Avg 7.08% | 6.37%
Calls: 7.50% | 6.05%
Puts: 6.66% | 6.68%
Current vs 7-Day Avg -79.80% | -61.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($127.70M) vs puts ($35.42M). 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
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 631 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Nov 1339.8540.20$40.030.9%20.81--
$485.00Nov 1350.2550.70$50.480.9%170.8825
$490.00Nov 1346.0546.50$46.281.0%120.8553
$480.00Nov 1354.8055.35$55.081.0%620.90168
$500.00Oct 3034.7035.05$34.881.0%620.841.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Oct 3011.3011.40$11.350.9%5560.441.2K
$565.00Oct 3035.9536.35$36.151.1%50.8227
$575.00Nov 1346.1546.70$46.431.2%--0.8222
$560.00Oct 3031.8532.25$32.051.2%10.79481
$562.50Oct 3033.8534.30$34.081.3%--0.8033

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.66, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 300.310.35$0.3312.1%5700.039.1K
$597.50Oct 300.340.40$0.3716.2%980.03232
$595.00Oct 300.420.48$0.4513.3%1050.04647
$592.50Oct 300.510.57$0.5411.1%1620.04304
$597.50Nov 20.440.53$0.4918.4%510.0431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Oct 300.280.34$0.3119.4%80.02729
$465.00Oct 300.350.39$0.3710.8%1560.032.5K
$470.00Oct 300.460.50$0.488.3%1700.032.4K
$455.00Oct 300.200.24$0.2218.2%1610.01463
$460.00Oct 300.250.30$0.2817.9%910.026.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Nov 268.8071.95$70.384.5%--1.0010
$455.00Nov 476.9079.55$78.223.4%11.008
$430.00Nov 20102.95105.55$104.252.5%--1.001.2K
$435.00Nov 2097.55100.50$99.033.0%321.00746
$435.00Nov 2797.55100.60$99.073.1%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Oct 3064.1567.60$65.885.2%21.00--
$600.00Oct 3066.5070.20$68.355.4%21.00--
$585.00Oct 3052.1554.40$53.284.2%60.9331
$600.00Nov 2068.3069.90$69.102.3%--0.9160
$580.00Oct 3048.4049.65$49.032.5%--0.9120

Most actively traded options today. High liquidity = easy entry/exit. 673 active (total vol 70.5K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 209.509.75$9.632.6%3.3K0.335.3K
$530.00Oct 3014.3514.50$14.431.0%2.0K0.537.6K
$555.00Oct 305.005.10$5.052.0%1.6K0.2619.1K
$590.00Oct 300.610.67$0.649.4%1.6K0.0511.1K
$535.00Oct 3011.9512.15$12.051.7%1.3K0.472.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Nov 203.703.90$3.805.3%3.6K0.152.3K
$510.00Oct 305.005.10$5.052.0%1.5K0.241.3K
$500.00Oct 302.872.94$2.912.4%1.5K0.164.4K
$480.00Oct 300.870.91$0.894.5%1.3K0.062.2K
$520.00Oct 308.058.25$8.152.5%1.2K0.352.1K

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 104.8%, max 128.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 468.1%29.8%128.8%2.1K7.7K
$520.00Oct 30Dec 467.9%29.8%128.1%2702.9K
$525.00Oct 30Dec 467.7%30.0%126.0%21517.5K
$505.00Oct 30Dec 468.2%30.4%124.7%9459
$515.00Oct 30Dec 468.0%30.3%124.4%72984
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 468.1%29.8%128.8%9783.1K
$510.00Oct 30Dec 468.4%30.3%126.1%1.5K1.3K
$525.00Oct 30Dec 467.7%30.0%126.0%7511.7K
$505.00Oct 30Dec 468.2%30.4%124.7%1791.1K
$515.00Oct 30Dec 468.0%30.3%124.4%1721.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 0.56, avg 6.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$495.00Nov 27$3.20$1.80$3.2082%0.56$493.20
$485.00$487.50Oct 30$1.52$0.98$1.5293%0.64$486.52
$505.00$515.00Dec 4$6.25$3.75$6.2571%0.60$511.25
$500.00$505.00Nov 20$3.25$1.75$3.2577%0.54$503.25
$510.00$520.00Nov 11$6.40$3.60$6.4072%0.56$516.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$550.00Dec 4$2.90$2.10$2.9065%0.72$552.10
$550.00$545.00Nov 27$2.78$2.22$2.7862%0.80$547.22
$540.00$535.00Nov 11$2.56$2.44$2.5656%0.95$537.44
$535.00$530.00Nov 27$2.33$2.67$2.3351%1.15$532.67
$490.00$485.00Dec 4$0.78$4.22$0.7820%5.41$489.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 0.18, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$570.00Nov 11$4.98$4.98$15.0265%0.33$554.98
$560.00$565.00Nov 27$1.65$1.65$3.3570%0.49$561.65
$550.00$555.00Nov 27$1.98$1.98$3.0263%0.66$551.98
$540.00$545.00Nov 9$2.25$2.25$2.7556%0.82$542.25
$575.00$580.00Dec 4$1.20$1.20$3.8077%0.32$576.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Nov 11$3.05$3.05$16.9579%0.18$496.95
$515.00$500.00Nov 11$4.25$4.25$10.7567%0.40$510.75
$525.00$520.00Nov 27$2.40$2.40$2.6057%0.92$522.60
$530.00$525.00Nov 9$2.50$2.50$2.5053%1.00$527.50
$525.00$515.00Dec 4$4.15$4.15$5.8556%0.71$520.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.46, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 30Nov 2$0.5268.3%50.1%
$542.50Oct 30Nov 2$0.4268.7%50.6%
$520.00Oct 30Nov 2$0.5067.9%49.8%
$540.00Oct 30Nov 2$0.4568.7%50.7%
$545.00Oct 30Nov 2$0.4268.6%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 30Nov 2$0.4568.3%50.1%
$542.50Oct 30Nov 2$0.4768.7%50.6%
$520.00Oct 30Nov 2$0.4067.9%49.8%
$540.00Oct 30Nov 2$0.4368.7%50.7%
$545.00Oct 30Nov 2$0.4568.6%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 5.06% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Oct 30$13.18$13.73$26.91$505.59$559.415.06%
$530.00Oct 30$14.43$12.50$26.93$503.07$556.935.07%
$527.50Oct 30$15.73$11.35$27.08$500.42$554.585.09%
$535.00Oct 30$12.05$15.10$27.15$507.85$562.155.11%
$525.00Oct 30$17.15$10.13$27.28$497.72$552.285.13%
$537.50Oct 30$10.90$16.45$27.35$510.15$564.855.14%
$522.50Oct 30$18.58$9.05$27.63$494.87$550.135.20%
$540.00Oct 30$9.88$17.90$27.78$512.22$567.785.23%
$532.50Nov 2$13.73$14.20$27.93$504.57$560.435.25%
$530.00Nov 2$14.95$13.00$27.95$502.05$557.955.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.89% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$575.00$470.00Nov 11$3.38$1.36$4.74$465.26$579.74
$575.00$480.00Nov 11$3.38$1.98$5.36$474.64$580.36
$570.00$470.00Nov 11$4.20$1.36$5.56$464.44$575.56
$570.00$480.00Nov 11$4.20$1.98$6.18$473.82$576.18
$575.00$500.00Nov 11$3.38$5.03$8.41$491.59$583.41
$570.00$500.00Nov 11$4.20$5.03$9.23$490.77$579.23
$555.00$510.00Nov 9$7.10$6.93$14.03$495.97$569.03
$550.00$470.00Nov 11$9.18$1.36$10.54$459.46$560.54
$550.00$480.00Nov 11$9.18$1.98$11.16$468.84$561.16
$575.00$515.00Nov 11$3.38$9.28$12.66$502.34$587.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 0.68, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
475/480575/580Dec 4$2.03$2.9762%0.68$477.97$577.03
452/455562/565Nov 13$0.82$1.6870%0.49$454.18$563.32
450/455560/565Nov 27$1.89$3.1164%0.61$453.11$561.89
435/440560/565Nov 27$1.77$3.2366%0.55$438.23$561.77
440/445560/565Nov 27$1.80$3.2065%0.56$443.20$561.80
445/450560/565Nov 27$1.84$3.1664%0.58$448.16$561.84
460/465560/565Nov 27$2.00$3.0061%0.67$463.00$562.00
455/460560/565Nov 27$1.93$3.0763%0.63$458.07$561.93
465/470560/565Nov 27$2.07$2.9360%0.71$467.93$562.07
480/485560/565Nov 27$2.35$2.6554%0.89$482.65$562.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 8.37, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$455.00$465.00$475.00Nov 4$0.22$9.787%44.45
$510.00$515.00$520.00Nov 27$0.07$4.938%70.43
$535.00$540.00$545.00Nov 27$0.07$4.938%70.43
$495.00$500.00$505.00Nov 6$0.08$4.927%61.50
$570.00$575.00$580.00Nov 11$0.05$4.956%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$515.00$530.00Nov 11$1.60$13.4026%8.37
$460.00$470.00$480.00Nov 11$0.09$9.915%110.11
$540.00$545.00$550.00Nov 13$0.10$4.909%49.00
$510.00$515.00$520.00Nov 9$0.12$4.889%40.67
$525.00$530.00$535.00Dec 4$0.07$4.937%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 265 found (best net $-6.50, 261 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Nov 9-$0.47$9.53
$610.00$620.001:2Nov 6-$0.05$9.95
$610.00$620.001:2Nov 13-$0.19$9.81
$610.00$620.001:2Nov 27-$0.39$9.61
$590.00$597.501:2Nov 4-$0.26$7.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$550.001:2Nov 27-$6.50$23.50
$515.00$500.001:2Nov 11-$0.78$14.22
$530.00$515.001:2Nov 11-$3.43$11.57
$567.50$550.001:2Nov 4-$11.86$5.64
$470.00$455.001:2Nov 9-$0.02$14.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 3.78%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 4$20.100.490.6%3.78%4.41%642
$540.00Dec 4$17.500.461.6%3.29%4.86%313
$550.00Dec 4$13.700.383.5%2.58%6.03%529
$555.00Dec 4$11.900.354.4%2.24%6.63%77
$535.00Nov 27$18.350.490.6%3.45%4.08%47118
$540.00Nov 27$16.100.451.6%3.03%4.60%37301
$545.00Nov 27$13.950.412.5%2.62%5.14%6106
$560.00Dec 4$10.300.325.3%1.94%7.27%37100
$532.50Nov 20$18.650.510.2%3.51%3.67%56214
$535.00Nov 20$17.400.490.6%3.27%3.90%32820.0K

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 62,098
Total Puts 48,411
Put/Call Ratio 0.78
Net Difference 13,687

Prior's Put/Call Breakdown

Total Calls 190,750
Total Puts 79,226
Put/Call Ratio 0.42
Net Difference 111,524

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