Tour v531
MSFT
MICROSOFT CORP
$527.68 -0.69%
◀ 10/28 13:00 ▶

Option Volume

Detail
ℹ
Current (10/28 1:00pm) 201,121
Calls: 118,367 (59%)
Puts: 82,754 (41%)
Prior (10/27) 110,509
Calls: 62,098 (56%)
Puts: 48,411 (44%)
Current vs Prior +82.00%
Calls: +90.61% (Calls)
Puts: +70.94% (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 -36.55%
Calls: -37.70%
Puts: -34.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 1:00pm) $215.04M
Calls: $142.71M (66%)
Puts: $72.33M (34%)
Prior (10/27) $163.11M
Calls: $127.70M (78%)
Puts: $35.42M (22%)
Current vs Prior +31.83%
Calls: +11.75%
Puts: +104.22%
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 -22.75%
Calls: -32.75%
Puts: +9.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28 1:00pm) 0.70
Prior (10/27) 0.78
Current vs Prior -10.32%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +0.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 1:00pm) 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 5.25% | 5.44%5.25% | 5.94%7.11% | 9.28%
Prior 5.33% | 5.53%5.33% | 6.12%7.37% | 9.56%
Current vs Prior -1.49% | -1.58%-1.49% | -2.94%-3.58% | -2.95%
Prior 7-Day Avg 2.42% | 3.08%2.79% | 5.87%4.73% | 8.88%
Current vs 7-Day Avg +116.99% | +76.65%+87.87% | +1.15%+50.44% | +4.50%
Prior 7-Day Eod 5.33% | 5.53%5.33% | 6.12%7.37% | 9.57%
Current vs 7-Day Eod -1.49% | -1.58%-1.52% | -2.96%-3.60% | -2.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.62% | 2.96%
Calls: 1.50% | 3.23%
Puts: 1.74% | 2.70%
Prior 2.83% | 4.08%
Calls: 2.79% | 4.01%
Puts: 2.87% | 4.15%
Current vs Prior -42.76% | -27.45%
Prior 7-Day Avg 6.72% | 5.41%
Calls: 7.25% | 5.04%
Puts: 6.19% | 5.77%
Current vs 7-Day Avg -75.89% | -45.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($142.71M). Above-average activity with volume up 82% 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
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 653 of results (avg 5.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2079.1080.05$79.571.2%150.944.6K
$497.50Oct 3033.0033.40$33.201.2%--0.8318
$490.00Oct 3039.4039.90$39.651.3%450.88201
$527.50Oct 3013.2513.45$13.351.5%9570.51644
$502.50Oct 3029.0029.45$29.231.5%470.79157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 207.057.15$7.101.4%7110.2511.5K
$527.50Oct 3013.0013.20$13.101.5%5860.49953
$560.00Oct 3034.8035.35$35.081.6%20.83479
$557.50Oct 3032.7533.30$33.031.7%50.8155
$530.00Oct 3014.2014.45$14.331.7%1.3K0.523.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.61, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Oct 300.170.19$0.1811.1%480.02424
$610.00Oct 300.140.16$0.1513.3%8920.013.5K
$630.00Oct 300.060.07$0.0714.3%4680.01535
$600.00Oct 300.230.25$0.248.3%2.4K0.0210.0K
$592.50Oct 300.360.42$0.3915.4%2010.03294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 300.220.24$0.238.7%3030.02588
$440.00Oct 300.100.11$0.119.1%3140.012.8K
$457.50Oct 300.240.28$0.2615.4%1490.0233
$467.50Oct 300.400.48$0.4418.2%340.03261
$450.00Oct 300.170.18$0.185.6%1.8K0.011.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 30101.95104.35$103.152.3%41.0011
$430.00Oct 3096.9099.05$97.982.2%261.001.0K
$435.00Oct 3091.4094.35$92.883.2%741.0075
$440.00Oct 3086.5089.15$87.833.0%--1.0029
$445.00Oct 3081.7583.95$82.852.7%211.00187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 3071.1573.85$72.503.7%740.984
$597.50Oct 3068.7071.85$70.284.5%20.981
$620.00Nov 2091.2594.50$92.883.5%20.971
$615.00Nov 2086.3088.90$87.603.0%20.961
$590.00Oct 3061.3064.50$62.905.1%40.96--

Most actively traded options today. High liquidity = easy entry/exit. 765 active (total vol 147.9K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 69.8010.10$9.953.0%6.7K0.39683
$580.00Oct 300.800.83$0.823.7%6.0K0.065.2K
$560.00Nov 206.456.80$6.635.3%4.3K0.2511.1K
$550.00Nov 209.259.60$9.433.7%3.4K0.3310.8K
$540.00Nov 1311.0511.80$11.436.6%3.1K0.401.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 301.801.85$1.832.7%3.3K0.112.5K
$435.00Nov 200.680.74$0.718.5%2.6K0.034.2K
$500.00Oct 303.303.40$3.353.0%2.3K0.185.3K
$515.00Nov 2011.7012.15$11.933.8%2.1K0.372.7K
$445.00Oct 300.130.14$0.147.1%2.0K0.01648

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 145.4%, max 180.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 481.9%29.2%180.9%46917.5K
$520.00Oct 30Dec 481.8%29.3%179.4%3162.7K
$505.00Oct 30Dec 481.1%29.9%171.4%44449
$500.00Oct 30Dec 480.9%30.1%168.9%691.1K
$515.00Oct 30Nov 2781.3%30.4%167.3%2761.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 481.9%29.2%180.9%5652.0K
$520.00Oct 30Dec 481.8%29.3%179.4%1.4K2.3K
$515.00Oct 30Dec 481.3%29.6%174.3%1.8K1.5K
$510.00Oct 30Dec 480.9%29.7%172.9%1.5K2.0K
$505.00Oct 30Dec 481.1%29.9%171.4%3241.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 0.85, avg 6.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$492.50$495.00Nov 6$1.35$1.15$1.3584%0.85$493.85
$495.00$500.00Nov 27$3.22$1.78$3.2277%0.55$498.22
$505.00$517.50Nov 4$8.35$4.15$8.3576%0.50$513.35
$510.00$515.00Nov 27$2.77$2.23$2.7766%0.81$512.77
$505.00$507.50Nov 6$1.40$1.10$1.4075%0.79$506.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$537.50$535.00Nov 2$1.30$1.20$1.3060%0.92$536.20
$535.00$530.00Nov 9$2.52$2.48$2.5256%0.98$532.48
$547.50$537.50Nov 4$6.42$3.58$6.4269%0.56$541.08
$535.00$532.50Nov 2$1.27$1.23$1.2757%0.97$533.73
$545.00$540.00Nov 27$2.93$2.07$2.9363%0.71$542.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 1.14, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$585.00Dec 4$0.98$0.98$4.0283%0.24$580.98
$540.00$545.00Nov 27$2.10$2.10$2.9059%0.72$542.10
$575.00$580.00Nov 9$0.64$0.64$4.3687%0.15$575.64
$532.50$535.00Nov 13$1.25$1.25$1.2553%1.00$533.75
$542.50$545.00Oct 30$0.90$0.90$1.6066%0.56$543.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$522.50$520.00Nov 13$1.33$1.33$1.1757%1.14$521.17
$490.00$480.00Nov 11$1.34$1.34$8.6684%0.15$488.66
$525.00$520.00Nov 9$2.37$2.37$2.6354%0.90$522.63
$490.00$485.00Nov 27$1.08$1.08$3.9280%0.28$488.92
$520.00$515.00Nov 9$2.08$2.08$2.9259%0.71$517.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.42, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 30Nov 2$0.4781.8%53.6%
$540.00Oct 30Nov 2$0.3882.2%54.3%
$525.00Oct 30Nov 2$0.5281.9%54.0%
$522.50Oct 30Nov 2$0.5081.8%54.0%
$515.00Oct 30Nov 2$0.4581.3%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 30Nov 2$0.2881.8%53.6%
$540.00Oct 30Nov 2$0.1782.2%54.3%
$525.00Oct 30Nov 2$0.4081.9%54.0%
$522.50Oct 30Nov 2$0.3881.8%54.0%
$515.00Oct 30Nov 2$0.3081.3%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 5.01% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$527.50Oct 30$13.35$13.10$26.45$501.05$553.955.01%
$530.00Oct 30$12.15$14.33$26.48$503.52$556.485.02%
$525.00Oct 30$14.68$11.85$26.53$498.47$551.535.03%
$522.50Oct 30$16.02$10.70$26.72$495.78$549.225.06%
$532.50Oct 30$11.05$15.77$26.82$505.68$559.325.08%
$520.00Oct 30$17.43$9.60$27.03$492.97$547.035.12%
$535.00Oct 30$10.00$17.15$27.15$507.85$562.155.15%
$525.00Nov 2$15.20$12.25$27.45$497.55$552.455.20%
$527.50Nov 2$13.93$13.50$27.43$500.07$554.935.20%
$530.00Nov 2$12.63$14.80$27.43$502.57$557.435.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 2.53% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$505.00Nov 9$7.10$6.23$13.33$491.67$563.33
$550.00$510.00Nov 9$7.10$7.70$14.80$495.20$564.80
$550.00$505.00Nov 11$7.60$6.70$14.30$490.70$564.30
$550.00$510.00Nov 11$7.60$8.23$15.83$494.17$565.83
$545.00$505.00Nov 9$8.63$6.23$14.86$490.14$559.86
$540.00$517.50Oct 30$8.07$8.57$16.64$500.86$556.64
$545.00$510.00Nov 9$8.63$7.70$16.33$493.67$561.33
$545.00$505.00Nov 11$9.20$6.70$15.90$489.10$560.90
$540.00$517.50Nov 2$8.45$8.95$17.40$500.10$557.40
$550.00$515.00Nov 9$7.10$9.45$16.55$498.45$566.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 0.61, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
468/470548/550Nov 2$0.95$1.5566%0.61$469.05$548.45
468/470552/555Nov 2$0.80$1.7071%0.47$469.20$553.30
498/500542/545Oct 30$1.38$1.1248%1.23$498.62$543.88
492/495548/550Nov 2$1.18$1.3256%0.89$493.82$548.68
488/490548/550Nov 2$1.09$1.4159%0.77$488.91$548.59
468/470542/545Nov 2$1.03$1.4761%0.70$468.97$543.53
482/485542/545Oct 30$1.11$1.3958%0.80$483.89$543.61
490/492542/545Oct 30$1.21$1.2953%0.94$491.29$543.71
492/495552/555Nov 2$1.03$1.4760%0.70$493.97$553.53
485/488552/555Nov 6$1.04$1.4660%0.71$486.46$553.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 366 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Nov 9$0.14$4.8610%34.71
$555.00$560.00$565.00Nov 11$0.08$4.927%61.50
$515.00$520.00$525.00Nov 27$0.13$4.879%37.46
$515.00$520.00$525.00Nov 11$0.17$4.8310%28.41
$570.00$575.00$580.00Dec 4$0.05$4.955%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 9$0.06$4.9410%82.33
$525.00$530.00$535.00Nov 9$0.09$4.9110%54.56
$545.00$550.00$555.00Nov 13$0.06$4.948%82.33
$550.00$555.00$560.00Nov 13$0.07$4.938%70.43
$520.00$525.00$530.00Nov 27$0.11$4.898%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 314 found (best net $-12.73, 313 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Nov 27-$0.05$9.95
$610.00$620.001:2Nov 13-$0.12$9.88
$610.00$620.001:2Nov 6-$0.06$9.94
$610.00$620.001:2Oct 30-$0.03$9.97
$620.00$630.001:2Nov 6-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$12.73$12.27
$475.00$460.001:2Nov 11-$0.04$14.96
$490.00$480.001:2Nov 11-$0.77$9.23
$475.00$465.001:2Nov 9-$0.44$9.56
$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. 204 found (best yield 3.75%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 4$19.800.500.4%3.75%4.19%36203
$535.00Dec 4$17.300.461.4%3.28%4.67%846
$540.00Dec 4$15.200.422.3%2.88%5.22%1416
$545.00Dec 4$13.250.393.3%2.51%5.79%26
$550.00Dec 4$11.500.354.2%2.18%6.41%8636
$530.00Nov 27$17.750.490.4%3.36%3.80%811.2K
$535.00Nov 27$15.500.451.4%2.94%4.32%32166
$555.00Dec 4$9.900.325.2%1.88%7.05%714
$540.00Nov 27$13.450.412.3%2.55%4.88%10315
$530.00Nov 20$17.150.490.4%3.25%3.69%2.4K7.0K

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 118,367
Total Puts 82,754
Put/Call Ratio 0.70
Net Difference 35,613

Prior's Put/Call Breakdown

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

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