Tour v531
MSFT
MICROSOFT CORP
$531.25 -0.25%
◀ 10/27 14:00 ▶

Option Volume

Detail
ℹ
Current (10/27 2:00pm) 132,879
Calls: 74,608 (56%)
Puts: 58,271 (44%)
Prior (10/26) 314,033
Calls: 219,645 (70%)
Puts: 94,388 (30%)
Current vs Prior -57.69%
Calls: -66.03% (Calls)
Puts: -38.26% (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 -59.91%
Calls: -63.00%
Puts: -55.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:00pm) $187.89M
Calls: $143.44M (76%)
Puts: $44.45M (24%)
Prior (10/26) $254.22M
Calls: $214.39M (84%)
Puts: $39.83M (16%)
Current vs Prior -26.09%
Calls: -33.09%
Puts: +11.59%
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 -30.59%
Calls: -31.22%
Puts: -28.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:00pm) 0.78
Prior (10/26) 0.43
Current vs Prior +81.75%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +17.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 2:00pm) 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% | 5.51%5.30% | 6.05%7.30% | 9.49%
Prior 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs Prior -3.58% | -3.63%-3.58% | -4.36%-3.33% | -3.13%
Prior 7-Day Avg 1.86% | 2.57%2.23% | 5.45%3.87% | 8.69%
Current vs 7-Day Avg +185.09% | +113.97%+137.27% | +11.09%+88.40% | +9.12%
Prior 7-Day Eod 5.50% | 5.71%5.50% | 6.33%7.55% | 9.79%
Current vs 7-Day Eod -3.58% | -3.63%-3.58% | -4.36%-3.33% | -3.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 3.08%
Calls: 2.46% | 3.38%
Puts: 2.51% | 2.77%
Prior 2.54% | 4.10%
Calls: 2.11% | 3.71%
Puts: 2.98% | 4.49%
Current vs Prior -2.36% | -24.88%
Prior 7-Day Avg 7.08% | 6.37%
Calls: 7.50% | 6.05%
Puts: 6.66% | 6.68%
Current vs 7-Day Avg -64.96% | -51.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($143.44M) vs puts ($44.45M). Below-average activity with volume down 58% vs prior. P/C ratio rising 82% - 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
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 642 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$502.50Oct 3032.4032.75$32.581.1%1120.8214
$480.00Nov 2755.5056.15$55.831.2%280.8780
$512.50Oct 3024.8025.10$24.951.2%530.7361
$515.00Oct 3023.0523.35$23.201.3%760.70981
$505.00Oct 3030.3530.75$30.551.3%120.80382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$562.50Oct 3034.1534.50$34.331.0%--0.8133
$565.00Oct 3036.2036.60$36.401.1%50.8327
$557.50Oct 3030.1530.50$30.331.2%10.7755
$555.00Oct 3028.2528.60$28.431.2%120.751.2K
$560.00Oct 3032.1032.50$32.301.2%20.79481

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.65, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Oct 300.310.36$0.3414.7%1210.03232
$600.00Oct 300.260.29$0.2810.7%1.1K0.029.1K
$592.50Oct 300.460.52$0.4912.2%1680.04304
$590.00Oct 300.550.60$0.578.8%1.7K0.0411.1K
$595.00Nov 20.480.57$0.5217.3%140.0424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 300.100.12$0.1118.2%3150.012.2K
$455.00Oct 300.190.23$0.2119.0%1970.01463
$460.00Oct 300.250.29$0.2714.8%6030.026.8K
$465.00Oct 300.330.38$0.3613.9%1720.032.5K
$472.50Oct 300.520.58$0.5510.9%330.04175

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 2105.75108.50$107.132.6%21.001
$462.50Nov 268.3071.35$69.824.4%--1.0010
$425.00Nov 20107.30109.85$108.572.3%--1.001.3K
$430.00Nov 20102.55104.90$103.732.3%--1.001.2K
$435.00Nov 2096.80100.00$98.403.3%321.00746
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Oct 3064.5567.95$66.255.1%21.00--
$600.00Oct 3067.0570.40$68.724.9%21.00--
$585.00Oct 3052.5554.85$53.704.3%60.9331
$600.00Nov 2068.9070.40$69.652.2%--0.9160
$580.00Oct 3048.8050.60$49.703.6%--0.9120

Most actively traded options today. High liquidity = easy entry/exit. 706 active (total vol 84.5K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 209.459.65$9.552.1%3.3K0.325.3K
$530.00Oct 3014.0514.40$14.232.5%2.2K0.537.6K
$555.00Oct 304.805.00$4.904.1%1.9K0.2519.1K
$532.50Oct 3012.8513.15$13.002.3%1.8K0.501.2K
$590.00Oct 300.550.60$0.578.8%1.7K0.0411.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Nov 203.753.90$3.833.9%3.6K0.152.3K
$500.00Oct 302.903.00$2.953.4%1.8K0.164.4K
$510.00Oct 305.105.20$5.151.9%1.7K0.251.3K
$480.00Oct 300.860.90$0.884.5%1.3K0.062.2K
$520.00Oct 308.208.45$8.323.0%1.3K0.352.1K

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 106.2%, max 132.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 468.6%29.5%132.3%2.3K7.7K
$525.00Oct 30Dec 468.6%29.7%131.0%27117.5K
$520.00Oct 30Dec 468.6%29.9%129.5%2712.9K
$515.00Oct 30Dec 468.4%30.0%128.2%83984
$505.00Oct 30Dec 469.0%30.4%126.9%14459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 468.6%29.5%132.3%1.1K3.1K
$525.00Oct 30Dec 468.6%29.7%131.0%7701.7K
$520.00Oct 30Dec 468.6%29.9%129.5%1.4K2.1K
$515.00Oct 30Dec 468.4%30.0%128.2%2751.3K
$510.00Oct 30Dec 468.9%30.2%127.8%1.7K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 0.56, avg 7.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$487.50Oct 30$1.60$0.90$1.6092%0.56$486.60
$505.00$515.00Dec 4$6.50$3.50$6.5071%0.54$511.50
$510.00$515.00Nov 27$3.05$1.95$3.0568%0.64$513.05
$515.00$517.50Nov 20$1.38$1.12$1.3865%0.81$516.38
$515.00$520.00Dec 4$2.92$2.08$2.9264%0.71$517.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$555.00Dec 4$3.14$1.86$3.1469%0.59$556.86
$557.50$555.00Nov 6$1.60$0.90$1.6073%0.56$555.90
$550.00$545.00Nov 27$2.85$2.15$2.8563%0.75$547.15
$545.00$540.00Dec 4$2.68$2.32$2.6858%0.87$542.32
$545.00$540.00Nov 27$2.75$2.25$2.7559%0.82$542.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 0.17, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$575.00Nov 11$1.05$1.05$3.9580%0.27$571.05
$580.00$590.00Nov 9$1.02$1.02$8.9888%0.11$581.02
$550.00$555.00Nov 27$1.87$1.87$3.1363%0.60$551.87
$560.00$565.00Nov 27$1.45$1.45$3.5570%0.41$561.45
$565.00$570.00Dec 4$1.38$1.38$3.6272%0.38$566.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Nov 11$2.92$2.92$17.0879%0.17$497.08
$515.00$500.00Nov 11$4.15$4.15$10.8567%0.38$510.85
$530.00$515.00Nov 11$6.05$6.05$8.9553%0.68$523.95
$510.00$505.00Nov 27$1.68$1.68$3.3268%0.51$508.32
$525.00$520.00Nov 27$2.22$2.22$2.7856%0.80$522.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.52, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Oct 30Nov 2$0.5768.6%50.3%
$530.00Oct 30Nov 2$0.5768.6%50.3%
$540.00Oct 30Nov 2$0.5869.6%51.4%
$520.00Oct 30Nov 2$0.5768.6%50.4%
$527.50Oct 30Nov 2$0.6068.6%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Oct 30Nov 2$0.4768.6%50.3%
$530.00Oct 30Nov 2$0.5068.6%50.3%
$540.00Oct 30Nov 2$0.6069.6%51.4%
$520.00Oct 30Nov 2$0.4868.6%50.4%
$527.50Oct 30Nov 2$0.5368.6%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 5.07% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 30$14.23$12.70$26.93$503.07$556.935.07%
$532.50Oct 30$13.00$13.93$26.93$505.57$559.435.07%
$527.50Oct 30$15.50$11.50$27.00$500.50$554.505.08%
$535.00Oct 30$11.83$15.33$27.16$507.84$562.165.11%
$525.00Oct 30$16.93$10.38$27.31$497.69$552.315.14%
$537.50Oct 30$10.75$16.73$27.48$510.02$564.985.17%
$522.50Oct 30$18.38$9.30$27.68$494.82$550.185.21%
$540.00Oct 30$9.70$18.20$27.90$512.10$567.905.25%
$532.50Nov 2$13.52$14.45$27.97$504.53$560.475.26%
$530.00Nov 2$14.80$13.20$28.00$502.00$558.005.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 1.12% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$475.00Nov 11$4.38$1.55$5.93$469.07$575.93
$570.00$480.00Nov 11$4.38$2.08$6.46$473.54$576.46
$565.00$475.00Nov 11$5.28$1.55$6.83$468.17$571.83
$565.00$480.00Nov 11$5.28$2.08$7.36$472.64$572.36
$570.00$500.00Nov 11$4.38$5.00$9.38$490.62$579.38
$565.00$500.00Nov 11$5.28$5.00$10.28$489.72$575.28
$555.00$510.00Nov 9$7.08$7.10$14.18$495.82$569.18
$550.00$475.00Nov 11$9.13$1.55$10.68$464.32$560.68
$550.00$480.00Nov 11$9.13$2.08$11.21$468.79$561.21
$570.00$515.00Nov 11$4.38$9.15$13.53$501.47$583.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 0.46, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
475/480570/575Nov 11$1.58$3.4270%0.46$478.42$571.58
462/465552/555Oct 30$0.84$1.6670%0.51$464.16$553.34
462/465550/552Oct 30$0.84$1.6667%0.51$464.16$550.84
475/478552/555Oct 30$0.84$1.6667%0.51$476.66$553.34
470/475565/570Dec 4$2.08$2.9259%0.71$472.92$567.08
495/498552/555Oct 30$1.07$1.4358%0.75$496.43$553.57
488/490552/555Oct 30$0.95$1.5562%0.61$489.05$553.45
470/475555/560Dec 4$2.40$2.6052%0.92$472.60$557.40
462/465555/558Oct 30$0.69$1.8172%0.38$464.31$555.69
460/462550/552Nov 2$0.84$1.6666%0.51$461.66$550.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 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
$530.00$535.00$540.00Nov 27$0.07$4.938%70.43
$555.00$560.00$565.00Nov 20$0.07$4.937%70.43
$530.00$535.00$540.00Nov 11$0.14$4.8610%34.71
$530.00$535.00$540.00Nov 9$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$515.00$530.00Nov 11$1.90$13.1026%6.89
$560.00$565.00$570.00Nov 13$0.07$4.937%70.43
$510.00$515.00$520.00Nov 27$0.10$4.908%49.00
$525.00$530.00$535.00Nov 27$0.11$4.898%44.45
$555.00$560.00$565.00Nov 13$0.10$4.908%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 274 found (best net $-11.15, 271 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$425.00$462.501:2Nov 2-$32.51$4.99
$550.00$565.001:2Nov 11-$1.43$13.57
$580.00$590.001:2Nov 9-$0.33$9.67
$610.00$620.001:2Nov 13-$0.15$9.85
$610.00$620.001:2Nov 6-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$11.15$13.85
$515.00$500.001:2Nov 11-$0.85$14.15
$530.00$515.001:2Nov 11-$3.10$11.90
$585.00$560.001:2Dec 4-$17.66$7.34
$470.00$455.001:2Nov 9-$0.06$14.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 3.74%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 4$19.850.490.7%3.74%4.44%742
$540.00Dec 4$17.350.451.6%3.27%4.91%413
$545.00Dec 4$15.350.422.6%2.89%5.48%34
$550.00Dec 4$13.500.383.5%2.54%6.07%529
$555.00Dec 4$11.750.354.5%2.21%6.68%77
$535.00Nov 27$18.050.480.7%3.40%4.10%71118
$540.00Nov 27$15.800.451.6%2.97%4.62%44301
$545.00Nov 27$13.600.412.6%2.56%5.15%6106
$532.50Nov 20$18.350.500.2%3.45%3.69%57214
$535.00Nov 20$17.150.480.7%3.23%3.93%40120.0K

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 74,608
Total Puts 58,271
Put/Call Ratio 0.78
Net Difference 16,337

Prior's Put/Call Breakdown

Total Calls 219,645
Total Puts 94,388
Put/Call Ratio 0.43
Net Difference 125,257

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