Tour v531
MSFT
MICROSOFT CORP
$527.99 -0.63%
◀ 10/28 11:00 ▶

Option Volume

Detail
ℹ
Current (10/28 11:00am) 102,199
Calls: 64,035 (63%)
Puts: 38,164 (37%)
Prior (10/27) 51,523
Calls: 28,967 (56%)
Puts: 22,556 (44%)
Current vs Prior +98.36%
Calls: +121.06% (Calls)
Puts: +69.20% (Puts)
Prior 7-Day Total 2,218,664
Calls: 1,330,016 (60%)
Puts: 888,648 (40%)
Prior 7-Day Average 316,952
Calls: 190,002 (60%)
Puts: 126,949 (40%)
Current vs Prior 7-Day Avg -67.76%
Calls: -66.30%
Puts: -69.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 11:00am) $115.02M
Calls: $79.59M (69%)
Puts: $35.43M (31%)
Prior (10/27) $71.38M
Calls: $56.57M (79%)
Puts: $14.81M (21%)
Current vs Prior +61.13%
Calls: +40.70%
Puts: +139.13%
Prior 7-Day Total $1.95B
Calls: $1.49B (76%)
Puts: $462.98M (24%)
Prior 7-Day Average $278.35M
Calls: $212.21M (76%)
Puts: $66.14M (24%)
Current vs Prior 7-Day Avg -58.68%
Calls: -62.49%
Puts: -46.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28 11:00am) 0.60
Prior (10/27) 0.78
Current vs Prior -23.46%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -14.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 11:00am) 3,476,043
Calls: 2,187,184 (63%)
Puts: 1,288,859 (37%)
Prior (10/27) 3,417,590
Calls: 2,153,559 (63%)
Puts: 1,264,031 (37%)
Current vs Prior +1.71%
Prior 7-Day Total 23,888,913
Calls: 15,007,593 (63%)
Puts: 8,881,320 (37%)
Prior 7-Day Average 3,412,701
Calls: 2,143,941 (63%)
Puts: 1,268,760 (37%)
Current vs Prior 7-Day Avg +1.86%
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 5.28% | 5.46%5.28% | 5.99%7.23% | 9.41%
Prior 5.33% | 5.53%5.33% | 6.12%7.37% | 9.56%
Current vs Prior -0.91% | -1.30%-0.91% | -2.07%-1.99% | -1.62%
Prior 7-Day Avg 2.42% | 3.08%2.79% | 5.87%4.73% | 8.88%
Current vs 7-Day Avg +118.27% | +77.16%+88.98% | +2.06%+52.91% | +5.93%
Prior 7-Day Eod 5.33% | 5.53%5.33% | 6.12%7.37% | 9.57%
Current vs 7-Day Eod -0.91% | -1.30%-0.93% | -2.09%-2.01% | -1.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.15% | 2.95%
Calls: 1.83% | 2.83%
Puts: 2.46% | 3.07%
Prior 2.83% | 4.08%
Calls: 2.79% | 4.01%
Puts: 2.87% | 4.15%
Current vs Prior -24.03% | -27.70%
Prior 7-Day Avg 6.72% | 5.41%
Calls: 7.25% | 5.04%
Puts: 6.19% | 5.77%
Current vs 7-Day Avg -68.00% | -45.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($79.59M). Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 98% vs prior. Bullish P/C ratio of 0.60.

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 BULLISH
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
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 609 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 2029.0029.30$29.151.0%1900.677.9K
$430.00Oct 3097.6098.65$98.131.1%261.001.0K
$470.00Nov 2060.9561.65$61.301.1%140.904.9K
$475.00Nov 2056.4057.10$56.751.2%40.88834
$490.00Nov 2043.6044.15$43.881.3%90.814.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Oct 3030.4030.85$30.631.5%20.791.2K
$557.50Oct 3032.4032.90$32.651.5%--0.8155
$560.00Oct 3034.3534.95$34.651.7%10.83479
$562.50Oct 3036.4537.10$36.781.8%--0.8533
$562.50Nov 236.7537.45$37.101.9%--0.8433

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.59, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$602.50Oct 300.140.16$0.1513.3%380.01128
$605.00Oct 300.120.14$0.1315.4%220.01424
$607.50Oct 300.100.12$0.1118.2%1050.0125
$610.00Oct 300.100.11$0.119.1%2020.013.5K
$600.00Oct 300.180.19$0.195.3%3640.0210.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 300.200.21$0.214.8%910.02588
$435.00Oct 300.070.08$0.0812.5%2860.012.1K
$450.00Oct 300.150.17$0.1612.5%1940.011.9K
$460.00Oct 300.260.28$0.277.4%7630.027.0K
$462.50Oct 300.290.33$0.3112.9%50.02733

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 20103.55106.45$105.002.8%71.001.3K
$430.00Nov 2098.80101.55$100.182.7%11.001.2K
$435.00Nov 2093.5096.65$95.083.3%--1.00734
$430.00Nov 2798.55101.60$100.073.0%11.003
$425.00Oct 30102.45105.05$103.752.5%41.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Oct 3060.8564.20$62.535.4%21.00--
$597.50Oct 3068.7071.30$70.003.7%21.001
$600.00Oct 3071.3073.35$72.322.8%441.004
$620.00Nov 2090.7593.05$91.902.5%20.971
$615.00Nov 2086.4088.10$87.251.9%20.961

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 80.7K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 610.0510.35$10.202.9%6.4K0.39683
$580.00Oct 300.700.75$0.736.8%5.7K0.065.2K
$540.00Nov 1311.5512.05$11.804.2%3.1K0.411.5K
$530.00Nov 2017.6517.90$17.771.4%1.7K0.507.0K
$550.00Oct 304.955.15$5.054.0%1.5K0.268.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 301.721.81$1.775.1%2.8K0.112.5K
$435.00Nov 200.660.74$0.7011.4%2.5K0.034.2K
$480.00Oct 300.920.95$0.943.2%1.2K0.062.7K
$500.00Oct 303.253.40$3.334.5%1.1K0.185.3K
$445.00Oct 300.120.13$0.137.7%1.0K0.01648

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 135.1%, max 169.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 480.2%29.7%169.6%2522.7K
$525.00Oct 30Dec 480.2%29.8%169.2%15617.5K
$505.00Oct 30Dec 479.8%30.6%160.8%26449
$500.00Oct 30Dec 479.7%30.8%159.1%461.1K
$515.00Oct 30Nov 2780.2%31.0%158.9%2061.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 480.2%29.7%169.6%2482.3K
$525.00Oct 30Dec 480.2%29.8%169.2%2252.0K
$515.00Oct 30Dec 480.2%29.9%168.0%3331.5K
$510.00Oct 30Dec 480.1%30.4%163.5%6202.0K
$505.00Oct 30Dec 479.8%30.6%160.8%1941.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 0.53, avg 6.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$520.00Nov 4$9.83$5.17$9.8375%0.53$514.83
$505.00$520.00Nov 11$9.67$5.33$9.6774%0.55$514.67
$495.00$500.00Nov 27$3.23$1.77$3.2377%0.55$498.23
$505.00$520.00Dec 4$9.22$5.78$9.2269%0.63$514.22
$520.00$525.00Dec 4$2.48$2.52$2.4858%1.02$522.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$557.50$555.00Nov 2$1.62$0.88$1.6280%0.54$555.88
$547.50$545.00Nov 20$1.30$1.20$1.3065%0.92$546.20
$542.50$540.00Nov 20$1.20$1.30$1.2061%1.08$541.30
$545.00$540.00Nov 13$2.95$2.05$2.9564%0.69$542.05
$550.00$547.50Nov 6$1.60$0.90$1.6070%0.56$548.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 407 found (best R:R 0.43, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$597.50$600.00Nov 2$0.30$0.30$2.2096%0.14$597.80
$580.00$595.00Nov 9$0.97$0.97$14.0390%0.07$580.97
$602.50$605.00Nov 4$0.26$0.26$2.2497%0.12$602.76
$602.50$610.00Nov 2$0.31$0.31$7.1997%0.04$602.81
$610.00$620.00Dec 4$0.70$0.70$9.3092%0.08$610.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$500.00Nov 11$4.50$4.50$10.5065%0.43$510.50
$510.00$500.00Nov 9$2.80$2.80$7.2070%0.39$507.20
$520.00$515.00Nov 9$2.18$2.18$2.8260%0.77$517.82
$500.00$495.00Nov 27$1.43$1.43$3.5774%0.40$498.57
$525.00$520.00Dec 4$2.43$2.43$2.5754%0.95$522.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.62, cheapest $2.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Oct 30Nov 6$2.0880.4%44.5%
$512.50Oct 30Nov 6$1.9780.1%44.5%
$527.50Oct 30Nov 2$0.5280.7%54.0%
$520.00Oct 30Nov 2$0.4880.2%53.7%
$515.00Oct 30Nov 2$0.5080.2%53.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$537.50Oct 30Nov 4$0.9380.5%49.0%
$512.50Oct 30Nov 2$0.3280.1%53.2%
$517.50Oct 30Nov 2$0.4380.4%53.7%
$527.50Oct 30Nov 2$0.5080.7%54.0%
$520.00Oct 30Nov 2$0.4580.2%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 5.02% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$525.00Oct 30$14.85$11.65$26.50$498.50$551.505.02%
$527.50Oct 30$13.63$12.95$26.58$500.92$554.085.03%
$530.00Oct 30$12.35$14.23$26.58$503.42$556.585.03%
$522.50Oct 30$16.25$10.50$26.75$495.75$549.255.07%
$532.50Oct 30$11.27$15.53$26.80$505.70$559.305.08%
$535.00Oct 30$10.10$16.92$27.02$507.98$562.025.12%
$520.00Oct 30$17.70$9.43$27.13$492.87$547.135.14%
$537.50Oct 30$9.15$18.42$27.57$509.93$565.075.22%
$525.00Nov 2$15.43$12.15$27.58$497.42$552.585.22%
$517.50Oct 30$19.17$8.45$27.62$489.88$545.125.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 2.29% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$500.00Nov 9$7.23$4.85$12.08$487.92$562.08
$550.00$490.00Nov 11$7.80$3.45$11.25$478.75$561.25
$550.00$495.00Nov 11$7.80$4.25$12.05$482.95$562.05
$550.00$500.00Nov 11$7.80$5.40$13.20$486.80$563.20
$550.00$510.00Nov 9$7.23$7.65$14.88$495.12$564.88
$545.00$500.00Nov 9$8.80$4.85$13.65$486.35$558.65
$545.00$490.00Nov 11$9.38$3.45$12.83$477.17$557.83
$545.00$495.00Nov 11$9.38$4.25$13.63$481.37$558.63
$540.00$517.50Oct 30$8.18$8.45$16.63$500.87$556.63
$545.00$500.00Nov 11$9.38$5.40$14.78$485.22$559.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 0.54, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
458/460548/550Nov 2$0.88$1.6268%0.54$459.12$548.38
452/455545/548Nov 6$1.01$1.4962%0.68$453.99$546.01
465/468548/550Nov 2$0.90$1.6067%0.56$466.60$548.40
452/455552/555Nov 6$0.83$1.6769%0.50$454.17$553.33
490/492550/552Oct 30$1.02$1.4861%0.69$491.48$551.02
495/498550/552Oct 30$1.11$1.3958%0.80$496.39$551.11
458/460552/555Nov 2$0.73$1.7773%0.41$459.27$553.23
492/495550/552Oct 30$1.06$1.4459%0.74$493.94$551.06
485/488550/552Oct 30$0.94$1.5664%0.60$486.56$550.94
465/468552/555Nov 2$0.75$1.7572%0.43$466.75$553.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 11$0.07$4.9310%70.43
$525.00$530.00$535.00Nov 9$0.12$4.8810%40.67
$495.00$500.00$505.00Nov 6$0.08$4.928%61.50
$530.00$535.00$540.00Nov 27$0.10$4.908%49.00
$545.00$550.00$555.00Dec 4$0.08$4.927%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 9$0.05$4.9510%99.00
$515.00$520.00$525.00Nov 9$0.07$4.9310%70.43
$550.00$555.00$560.00Nov 13$0.12$4.888%40.67
$490.00$495.00$500.00Nov 20$0.09$4.917%54.56
$535.00$540.00$545.00Nov 27$0.12$4.888%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 300 found (best net $-12.67, 294 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$520.001:2Nov 4-$9.17$5.83
$560.00$570.001:2Nov 11-$1.35$8.65
$610.00$620.001:2Dec 4-$0.29$9.71
$610.00$620.001:2Nov 27-$0.26$9.74
$590.00$597.501:2Nov 4-$0.15$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$12.67$12.33
$515.00$500.001:2Nov 11-$0.90$14.10
$550.00$530.001:2Dec 4-$9.30$10.70
$475.00$460.001:2Nov 11-$0.03$14.97
$495.00$485.001:2Nov 9-$0.93$9.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 195 found (best yield 3.39%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 4$17.900.471.3%3.39%4.72%746
$530.00Dec 4$20.150.500.4%3.82%4.20%19203
$540.00Dec 4$15.700.432.3%2.97%5.25%1416
$545.00Dec 4$13.700.393.2%2.59%5.82%26
$550.00Dec 4$11.900.364.2%2.25%6.42%1236
$535.00Nov 27$16.100.461.3%3.05%4.38%26166
$555.00Dec 4$10.300.335.1%1.95%7.07%714
$530.00Nov 27$18.150.500.4%3.44%3.82%571.2K
$540.00Nov 27$14.000.422.3%2.65%4.93%7315
$530.00Nov 20$17.650.500.4%3.34%3.72%1.7K7.0K

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 64,035
Total Puts 38,164
Put/Call Ratio 0.60
Net Difference 25,871

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,330,016
Total Puts 888,648
Average Put/Call Ratio 0.69
Ratio Trend Falling

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