Tour v531
MSFT
MICROSOFT CORP
$527.65 -0.69%
◀ 10/28 12:00 ▶

Option Volume

Detail
ℹ
Current (10/28 12:00pm) 159,157
Calls: 93,824 (59%)
Puts: 65,333 (41%)
Prior (10/27) 91,936
Calls: 51,764 (56%)
Puts: 40,172 (44%)
Current vs Prior +73.12%
Calls: +81.25% (Calls)
Puts: +62.63% (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 -49.79%
Calls: -50.62%
Puts: -48.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 12:00pm) $176.67M
Calls: $115.20M (65%)
Puts: $61.48M (35%)
Prior (10/27) $138.54M
Calls: $113.38M (82%)
Puts: $25.16M (18%)
Current vs Prior +27.52%
Calls: +1.60%
Puts: +144.33%
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 -36.53%
Calls: -45.71%
Puts: -7.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28 12:00pm) 0.70
Prior (10/27) 0.78
Current vs Prior -10.27%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +0.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 12:00pm) 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 5.30% | 5.46%5.30% | 5.98%7.14% | 9.39%
Prior 5.33% | 5.53%5.33% | 6.12%7.37% | 9.56%
Current vs Prior -0.53% | -1.23%-0.53% | -2.29%-3.14% | -1.82%
Prior 7-Day Avg 2.42% | 3.08%2.79% | 5.87%4.73% | 8.88%
Current vs 7-Day Avg +119.12% | +77.28%+89.71% | +1.84%+51.13% | +5.72%
Prior 7-Day Eod 5.33% | 5.53%5.33% | 6.12%7.37% | 9.57%
Current vs 7-Day Eod -0.53% | -1.23%-0.55% | -2.31%-3.16% | -1.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 2.26%
Calls: 1.48% | 2.50%
Puts: 1.38% | 2.02%
Prior 2.83% | 4.08%
Calls: 2.79% | 4.01%
Puts: 2.87% | 4.15%
Current vs Prior -49.47% | -44.61%
Prior 7-Day Avg 6.72% | 5.41%
Calls: 7.25% | 5.04%
Puts: 6.19% | 5.77%
Current vs 7-Day Avg -78.72% | -58.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($115.20M). Above-average activity with volume up 73% vs prior. Bullish P/C ratio of 0.70. Call-heavy open interest (2,187,184 calls vs 1,288,859 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 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
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 662 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Oct 3033.1533.50$33.331.1%--0.8318
$510.00Nov 2028.5028.85$28.681.2%2420.677.9K
$500.00Nov 2736.3536.80$36.581.2%130.7476
$500.00Nov 2035.6036.05$35.831.3%700.749.5K
$500.00Oct 3031.1031.50$31.301.3%520.811.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Oct 3013.0513.15$13.100.8%3770.48953
$560.00Oct 3035.0035.35$35.171.0%20.83479
$557.50Oct 3032.9033.30$33.101.2%20.8155
$525.00Oct 3011.8512.00$11.931.3%3730.461.9K
$550.00Oct 3027.1027.45$27.281.3%60.74199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.60, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 300.220.24$0.238.7%1.3K0.0210.0K
$607.50Oct 300.140.15$0.156.7%1090.0125
$620.00Oct 300.070.08$0.0812.5%5400.013.0K
$595.00Oct 300.310.32$0.323.1%2640.03865
$590.00Oct 300.410.47$0.4413.6%1.8K0.0411.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 300.210.23$0.229.1%2230.02588
$450.00Oct 300.170.18$0.185.6%5160.011.9K
$465.00Oct 300.370.41$0.3910.3%2650.032.6K
$430.00Oct 300.060.07$0.0714.3%410.012.5K
$462.50Oct 300.330.34$0.342.9%820.02733

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 6101.65105.00$103.333.2%--1.0052
$430.00Nov 696.70100.05$98.383.4%--1.0019
$435.00Nov 692.0095.05$93.533.3%--1.0054
$440.00Nov 687.0589.10$88.072.3%601.0047
$445.00Nov 682.2584.05$83.152.2%601.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Oct 3068.5071.95$70.224.9%21.001
$600.00Oct 3071.9074.00$72.952.9%741.004
$620.00Nov 2091.0094.20$92.603.5%20.971
$615.00Nov 2086.1589.30$87.733.6%20.961
$605.00Nov 1376.1578.80$77.473.4%20.96--

Most actively traded options today. High liquidity = easy entry/exit. 720 active (total vol 117.0K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 69.9010.15$10.032.5%6.5K0.39683
$580.00Oct 300.810.86$0.846.0%5.8K0.065.2K
$560.00Nov 206.556.80$6.683.7%4.0K0.2511.1K
$540.00Nov 1311.2011.70$11.454.4%3.1K0.401.5K
$575.00Oct 301.141.18$1.163.4%2.6K0.086.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 301.851.92$1.893.7%3.1K0.112.5K
$435.00Nov 200.700.75$0.736.8%2.6K0.034.2K
$515.00Nov 2012.1012.40$12.252.4%2.1K0.382.7K
$480.00Oct 300.991.03$1.014.0%1.7K0.072.7K
$500.00Oct 303.453.50$3.481.4%1.7K0.195.3K

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 141.2%, max 180.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 481.7%29.2%180.0%27717.5K
$520.00Oct 30Dec 482.0%29.5%177.8%2952.7K
$505.00Oct 30Dec 481.0%30.2%168.7%28449
$515.00Oct 30Nov 2781.6%30.5%167.9%2201.1K
$500.00Oct 30Dec 481.3%30.4%167.7%551.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 481.6%29.2%179.9%3902.0K
$520.00Oct 30Dec 481.9%29.5%177.7%1.3K2.3K
$515.00Oct 30Dec 481.6%29.7%174.8%5351.5K
$510.00Oct 30Dec 481.3%29.8%172.8%7842.0K
$505.00Oct 30Dec 481.0%30.2%168.8%2461.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 0.55, avg 6.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$520.00Nov 4$9.65$5.35$9.6575%0.55$514.65
$492.50$495.00Nov 6$1.38$1.12$1.3884%0.81$493.88
$520.00$525.00Dec 4$2.12$2.88$2.1257%1.36$522.12
$505.00$520.00Nov 11$9.63$5.37$9.6373%0.56$514.63
$495.00$500.00Dec 4$3.25$1.75$3.2576%0.54$498.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$530.00Nov 27$2.35$2.65$2.3555%1.13$532.65
$555.00$552.50Nov 6$1.60$0.90$1.6075%0.56$553.40
$542.50$540.00Nov 2$1.35$1.15$1.3565%0.85$541.15
$547.50$545.00Nov 2$1.53$0.97$1.5370%0.63$545.97
$525.00$520.00Nov 27$2.05$2.95$2.0547%1.44$522.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 0.82, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Nov 11$1.97$1.97$8.0377%0.25$561.97
$597.50$600.00Nov 2$0.28$0.28$2.2296%0.13$597.78
$610.00$620.00Dec 4$0.67$0.67$9.3393%0.07$610.67
$545.00$550.00Dec 4$1.95$1.95$3.0561%0.64$546.95
$570.00$575.00Nov 9$0.74$0.74$4.2685%0.17$570.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$515.00Nov 9$2.25$2.25$2.7559%0.82$517.75
$510.00$500.00Nov 11$2.84$2.84$7.1669%0.40$507.16
$525.00$522.50Nov 13$1.35$1.35$1.1554%1.17$523.65
$515.00$510.00Nov 27$1.98$1.98$3.0262%0.66$513.02
$510.00$505.00Nov 4$1.50$1.50$3.5070%0.43$508.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.46, cheapest $1.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$512.50Oct 30Nov 6$1.8781.9%44.5%
$520.00Oct 30Nov 2$0.3882.0%53.7%
$522.50Oct 30Nov 2$0.4281.7%54.1%
$517.50Oct 30Nov 2$0.4082.0%54.4%
$525.00Oct 30Nov 2$0.4881.7%54.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 30Nov 2$0.2381.9%53.7%
$512.50Oct 30Nov 2$0.2581.9%53.9%
$517.50Oct 30Nov 2$0.3982.0%54.4%
$522.50Oct 30Nov 2$0.3881.7%54.1%
$525.00Oct 30Nov 2$0.4281.6%54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 5.04% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$527.50Oct 30$13.50$13.10$26.60$500.90$554.105.04%
$525.00Oct 30$14.75$11.93$26.68$498.32$551.685.06%
$530.00Oct 30$12.30$14.45$26.75$503.25$556.755.07%
$522.50Oct 30$16.08$10.75$26.83$495.67$549.335.08%
$532.50Oct 30$11.10$15.85$26.95$505.55$559.455.11%
$520.00Oct 30$17.52$9.70$27.22$492.78$547.225.16%
$535.00Oct 30$10.05$17.27$27.32$507.68$562.325.18%
$527.50Nov 2$13.98$13.58$27.56$499.94$555.065.22%
$525.00Nov 2$15.23$12.35$27.58$497.42$552.585.23%
$530.00Nov 2$12.75$14.85$27.60$502.40$557.605.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 2.29% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$495.00Nov 11$7.63$4.43$12.06$482.94$562.06
$550.00$505.00Nov 9$7.08$6.30$13.38$491.62$563.38
$550.00$500.00Nov 11$7.63$5.48$13.11$486.89$563.11
$550.00$510.00Nov 9$7.08$7.80$14.88$495.12$564.88
$550.00$510.00Nov 11$7.63$8.32$15.95$494.05$565.95
$545.00$495.00Nov 11$9.18$4.43$13.61$481.39$558.61
$545.00$505.00Nov 9$8.65$6.30$14.95$490.05$559.95
$545.00$500.00Nov 11$9.18$5.48$14.66$485.34$559.66
$540.00$517.50Oct 30$8.10$8.68$16.78$500.72$556.78
$545.00$510.00Nov 9$8.65$7.80$16.45$493.55$561.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.56, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
465/468550/552Nov 4$0.90$1.6067%0.56$466.60$550.90
488/490548/550Nov 2$1.10$1.4058%0.79$488.90$548.60
492/495548/550Nov 2$1.18$1.3255%0.89$493.82$548.68
455/458550/552Nov 4$0.83$1.6769%0.50$456.67$550.83
478/480548/550Nov 2$0.96$1.5463%0.62$479.04$548.46
482/485548/550Nov 2$1.00$1.5061%0.67$484.00$548.50
490/492548/550Nov 2$1.11$1.3957%0.80$491.39$548.61
485/488548/550Nov 2$1.03$1.4760%0.70$486.47$548.53
465/468545/548Nov 4$0.97$1.5362%0.63$466.53$545.97
498/500545/548Oct 30$1.27$1.2350%1.03$498.73$546.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 338 found (best R:R 6.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$505.00$520.00Nov 11$1.89$13.1125%6.94
$525.00$530.00$535.00Nov 9$0.12$4.8810%40.67
$530.00$535.00$540.00Nov 9$0.12$4.8810%40.67
$545.00$550.00$555.00Nov 11$0.10$4.909%49.00
$535.00$540.00$545.00Nov 27$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Nov 13$0.07$4.938%70.43
$540.00$545.00$550.00Nov 13$0.10$4.909%49.00
$495.00$500.00$505.00Nov 27$0.07$4.937%70.43
$515.00$520.00$525.00Dec 4$0.10$4.908%49.00
$505.00$510.00$515.00Nov 9$0.15$4.859%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 306 found (best net $-12.88, 305 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$520.001:2Nov 4-$8.98$6.02
$560.00$570.001:2Nov 11-$1.26$8.74
$620.00$630.001:2Nov 27-$0.03$9.97
$610.00$620.001:2Dec 4-$0.32$9.68
$610.00$620.001:2Nov 13-$0.11$9.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$12.88$12.12
$475.00$460.001:2Nov 11-$0.04$14.96
$490.00$480.001:2Nov 11-$0.94$9.06
$475.00$465.001:2Nov 9-$0.33$9.67
$435.00$430.001:2Nov 4-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 197 found (best yield 3.74%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 4$19.750.500.5%3.74%4.19%28203
$535.00Dec 4$17.400.461.4%3.30%4.69%746
$540.00Dec 4$15.300.422.3%2.90%5.24%1416
$545.00Dec 4$13.350.393.3%2.53%5.82%26
$550.00Dec 4$11.650.354.2%2.21%6.44%1336
$530.00Nov 27$17.950.490.5%3.40%3.85%641.2K
$535.00Nov 27$15.650.451.4%2.97%4.36%26166
$555.00Dec 4$10.050.325.2%1.90%7.09%714
$540.00Nov 27$13.600.412.3%2.58%4.92%10315
$530.00Nov 20$17.300.490.5%3.28%3.72%2.3K7.0K

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 93,824
Total Puts 65,333
Put/Call Ratio 0.70
Net Difference 28,491

Prior's Put/Call Breakdown

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

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