Tour v531
MSFT
MICROSOFT CORP
$531.01 -0.06%
$530.88 (-0.02%)🌙
as of 10/28 04:00 PM
◀ 10/28 16:00 ▶

Option Volume

Detail
ℹ
Current (10/28 4:00pm) 481,162
Calls: 263,871 (55%)
Puts: 217,291 (45%)
Prior (10/27) 182,415
Calls: 106,775 (59%)
Puts: 75,640 (41%)
Current vs Prior +163.77%
Calls: +147.13% (Calls)
Puts: +187.27% (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 +51.81%
Calls: +38.88%
Puts: +71.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 4:00pm) $467.34M
Calls: $331.19M (71%)
Puts: $136.14M (29%)
Prior (10/27) $254.93M
Calls: $193.80M (76%)
Puts: $61.13M (24%)
Current vs Prior +83.32%
Calls: +70.89%
Puts: +122.72%
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 +67.90%
Calls: +56.07%
Puts: +105.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28 4:00pm) 0.82
Prior (10/27) 0.71
Current vs Prior +16.24%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +18.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/28 4:00pm) 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 5.29% | 5.50%5.29% | 5.92%7.18% | 9.47%
Prior 5.33% | 5.53%5.33% | 6.12%7.37% | 9.56%
Current vs Prior -0.70% | -0.67%-0.70% | -3.24%-2.55% | -1.00%
Prior 7-Day Avg 2.42% | 3.08%2.79% | 5.87%4.73% | 8.88%
Current vs 7-Day Avg +118.74% | +78.29%+89.38% | +0.84%+52.04% | +6.60%
Prior 7-Day Eod 5.33% | 5.53%5.33% | 6.12%7.37% | 9.57%
Current vs 7-Day Eod -0.70% | -0.67%-0.72% | -3.26%-2.57% | -1.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Prior 2.83% | 4.08%
Calls: 2.79% | 4.01%
Puts: 2.87% | 4.15%
Current vs Prior -36.04% | -18.87%
Prior 7-Day Avg 6.72% | 5.41%
Calls: 7.25% | 5.04%
Puts: 6.19% | 5.77%
Current vs 7-Day Avg -73.06% | -38.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($331.19M). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 164% vs prior - elevated interest.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 217 of results (avg 6.0%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 20106.65109.50$108.082.6%81.001.3K
$430.00Nov 20102.10104.90$103.502.7%41.001.2K
$425.00Oct 30105.55108.50$107.032.8%41.0011
$425.00Nov 6105.95109.00$107.482.8%--1.0052
$425.00Nov 13106.35109.50$107.932.9%--0.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Nov 2087.0590.20$88.633.6%20.961
$615.00Nov 2082.2085.35$83.783.8%20.961
$610.00Nov 2077.5080.50$79.003.8%20.952
$605.00Nov 1372.5075.40$73.953.9%20.94--
$600.00Nov 1367.5070.45$68.974.3%60.931

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.46, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 300.360.40$0.3810.5%6.5K0.0310.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 300.330.39$0.3616.7%4.0K0.032.5K
$450.00Nov 130.600.69$0.6513.8%1270.03794

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 20106.65109.50$108.082.6%81.001.3K
$430.00Nov 20102.10104.90$103.502.7%41.001.2K
$435.00Nov 2096.85100.00$98.433.2%11.00734
$435.00Nov 2796.95100.00$98.483.1%--1.0016
$425.00Oct 30105.55108.50$107.032.8%41.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 3067.0570.10$68.574.4%741.004
$620.00Nov 2087.0590.20$88.633.6%20.961
$615.00Nov 2082.2085.35$83.783.8%20.961
$610.00Nov 2077.5080.50$79.003.8%20.952
$587.50Oct 3055.0058.00$56.505.3%40.94--

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 376.5K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 301.131.30$1.2114.0%12.6K0.085.2K
$550.00Oct 305.956.75$6.3512.6%9.0K0.318.3K
$540.00Nov 611.2012.40$11.8010.2%7.7K0.43683
$575.00Oct 301.552.00$1.7825.3%7.5K0.116.4K
$540.00Oct 309.1510.35$9.7512.3%6.6K0.418.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 300.020.08$0.05120.0%12.8K0.002.8K
$500.00Oct 302.452.83$2.6414.4%8.8K0.155.3K
$490.00Oct 301.201.47$1.3420.1%6.6K0.092.5K
$480.00Oct 300.560.73$0.6526.2%6.1K0.052.7K
$485.00Oct 300.291.11$0.70117.1%4.9K0.051.6K

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 156.9%, max 201.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 486.9%29.3%196.9%8872.7K
$525.00Oct 30Dec 484.7%28.6%196.3%1.3K17.5K
$505.00Oct 30Dec 480.7%28.9%179.5%75449
$565.00Oct 30Dec 482.7%29.9%176.4%6.0K3.9K
$510.00Oct 30Dec 484.1%30.6%174.6%187453
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 488.1%29.3%201.0%3.7K2.3K
$525.00Oct 30Dec 486.1%28.6%201.0%4.2K2.0K
$505.00Oct 30Dec 480.7%29.1%177.1%2.8K1.2K
$510.00Oct 30Dec 484.1%30.6%174.6%4.5K2.0K
$545.00Oct 30Dec 486.0%31.4%173.8%48533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 1.11, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$520.00Nov 27$2.37$2.63$2.3765%1.11$517.37
$540.00$542.50Nov 2$0.25$2.25$0.2542%9.00$540.25
$542.50$545.00Nov 4$0.23$2.27$0.2339%9.87$542.73
$527.50$530.00Nov 20$0.63$1.87$0.6355%2.97$528.13
$570.00$575.00Dec 4$0.45$4.55$0.4524%10.11$570.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$500.00Nov 11$0.42$4.58$0.4224%10.90$504.58
$505.00$500.00Dec 4$0.65$4.35$0.6528%6.69$504.35
$515.00$512.50Nov 13$0.15$2.35$0.1532%15.67$514.85
$515.00$512.50Nov 20$0.23$2.27$0.2334%9.87$514.77
$510.00$507.50Nov 20$0.15$2.35$0.1530%15.67$509.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 397 found (best R:R 1.20, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$562.50Nov 4$1.59$1.59$0.9176%1.75$561.59
$567.50$570.00Nov 4$1.22$1.22$1.2881%0.95$568.72
$602.50$605.00Nov 6$0.83$0.83$1.6793%0.50$603.33
$595.00$597.50Nov 6$0.83$0.83$1.6792%0.50$595.83
$537.50$540.00Nov 13$1.80$1.80$0.7054%2.57$539.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$505.00Dec 4$2.73$2.73$2.2767%1.20$507.27
$507.50$505.00Nov 4$1.58$1.58$0.9276%1.72$505.92
$430.00$425.00Nov 2$1.05$1.05$3.9596%0.27$428.95
$520.00$517.50Oct 30$1.80$1.80$0.7064%2.57$518.20
$430.00$425.00Nov 27$1.09$1.09$3.9195%0.28$428.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.52, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Oct 30Nov 2$0.2389.9%55.9%
$520.00Oct 30Nov 2$0.6086.9%53.3%
$537.50Oct 30Nov 2$0.3588.0%56.3%
$545.00Oct 30Nov 2$0.4786.0%55.0%
$535.00Oct 30Nov 2$0.5788.1%57.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Oct 30Nov 2$0.3289.9%55.9%
$540.00Oct 30Nov 2$0.4886.5%53.1%
$537.50Oct 30Nov 2$0.3088.0%56.3%
$545.00Oct 30Nov 2$0.5086.0%55.0%
$550.00Oct 30Nov 2$0.2586.0%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 251 found (cheapest 4.94% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 30$14.43$11.78$26.21$503.79$556.214.94%
$532.50Oct 30$12.95$13.65$26.60$505.90$559.105.01%
$535.00Oct 30$12.08$14.80$26.88$508.12$561.885.06%
$527.50Oct 30$15.93$11.13$27.06$500.44$554.565.10%
$537.50Oct 30$10.98$16.35$27.33$510.17$564.835.15%
$540.00Oct 30$9.75$17.60$27.35$512.65$567.355.15%
$522.50Oct 30$18.83$8.65$27.48$495.02$549.985.18%
$525.00Nov 2$17.38$10.33$27.71$497.29$552.715.22%
$527.50Nov 2$16.17$11.55$27.72$499.78$555.225.22%
$532.50Nov 2$13.80$13.95$27.75$504.75$560.255.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 2.47% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$555.00$510.00Nov 9$6.58$6.55$13.13$496.87$568.13
$555.00$510.00Nov 11$7.03$7.18$14.21$495.79$569.21
$555.00$515.00Nov 9$6.58$8.20$14.78$500.22$569.78
$550.00$510.00Nov 9$8.00$6.55$14.55$495.45$564.55
$555.00$515.00Nov 11$7.03$8.68$15.71$499.29$570.71
$550.00$515.00Nov 9$8.00$8.20$16.20$498.80$566.20
$550.00$510.00Nov 11$8.98$7.18$16.16$493.84$566.16
$545.00$522.50Nov 2$8.35$9.27$17.62$504.88$562.62
$550.00$515.00Nov 11$8.98$8.68$17.66$497.34$567.66
$545.00$510.00Nov 9$9.55$6.55$16.10$493.90$561.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 7.06, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
478/480555/558Nov 6$2.19$0.3161%7.06$477.81$557.19
460/462555/558Nov 6$2.01$0.4965%4.10$460.49$557.01
465/468555/558Nov 6$1.95$0.5564%3.55$465.55$556.95
495/500565/570Nov 11$3.14$1.8658%1.69$496.86$568.14
425/430565/570Nov 27$2.54$2.4669%1.03$427.46$567.54
425/430575/580Nov 27$2.22$2.7875%0.80$427.78$577.22
495/500560/565Dec 4$3.70$1.3044%2.85$496.30$563.70
465/468555/558Nov 4$1.73$0.7766%2.25$465.77$556.73
495/500550/555Nov 11$3.64$1.3645%2.68$496.36$553.64
478/480560/562Nov 6$1.74$0.7665%2.29$478.26$561.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 401 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Nov 9$0.13$4.879%37.46
$515.00$520.00$525.00Nov 9$0.17$4.8310%28.41
$535.00$540.00$545.00Nov 11$0.19$4.8110%25.32
$425.00$430.00$435.00Nov 13$0.05$4.954%99.00
$430.00$435.00$440.00Nov 20$0.12$4.886%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Nov 27$0.05$4.958%99.00
$570.00$575.00$580.00Nov 20$0.06$4.946%82.33
$550.00$555.00$560.00Nov 13$0.13$4.878%37.46
$575.00$580.00$585.00Nov 6$0.06$4.945%82.33
$510.00$515.00$520.00Dec 4$0.12$4.887%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. 323 found (best net $-0.15, 300 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$620.001:2Nov 13-$0.15$9.85
$585.00$587.501:2Oct 30-$0.02$2.48
$610.00$620.001:2Dec 4-$0.51$9.49
$620.00$630.001:2Nov 27-$0.23$9.77
$610.00$620.001:2Oct 30-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$465.001:2Nov 9-$0.15$9.85
$467.50$465.001:2Nov 6-$0.06$2.44
$477.50$475.001:2Nov 4-$0.12$2.38
$450.00$445.001:2Oct 30-$0.01$4.99
$430.00$425.001:2Nov 13-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 3.48%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 4$18.500.490.8%3.48%4.24%1846
$540.00Dec 4$16.050.451.7%3.02%4.72%2016
$550.00Dec 4$12.550.383.6%2.36%5.94%9436
$535.00Nov 27$17.400.490.8%3.28%4.03%60166
$545.00Dec 4$13.550.412.6%2.55%5.19%186
$535.00Nov 20$16.500.480.8%3.11%3.86%1.8K20.2K
$540.00Nov 20$14.250.441.7%2.68%4.38%1.3K9.8K
$550.00Nov 27$11.200.373.6%2.11%5.69%132663
$540.00Nov 27$13.900.451.7%2.62%4.31%55315
$545.00Nov 27$12.100.412.6%2.28%4.91%132113

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 263,871
Total Puts 217,291
Put/Call Ratio 0.82
Net Difference 46,580

Prior's Put/Call Breakdown

Total Calls 106,775
Total Puts 75,640
Put/Call Ratio 0.71
Net Difference 31,135

Prior 7-Day Put/Call Summary

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