Tour v531
MSFT
MICROSOFT CORP
$527.51 -0.66%
◀ 10/29 09:35 ▶

Option Volume

Detail
ℹ
Current (10/29 9:35am) 64,198
Calls: 34,380 (54%)
Puts: 29,818 (46%)
Prior (10/01) 41,180
Calls: 32,734 (79%)
Puts: 8,446 (21%)
Current vs Prior +55.90%
Calls: +5.03% (Calls)
Puts: +253.04% (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 -79.75%
Calls: -81.91%
Puts: -76.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 9:35am) $44.01M
Calls: $24.99M (57%)
Puts: $19.02M (43%)
Prior (10/01) $23.27M
Calls: $19.11M (82%)
Puts: $4.16M (18%)
Current vs Prior +89.13%
Calls: +30.77%
Puts: +357.12%
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 -84.19%
Calls: -88.22%
Puts: -71.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 9:35am) 0.87
Prior (10/01) 0.26
Current vs Prior +236.14%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +25.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 9:35am) 3,664,483
Calls: 2,281,626 (62%)
Puts: 1,382,857 (38%)
Prior (10/01) 3,709,333
Calls: 2,387,302 (64%)
Puts: 1,322,031 (36%)
Current vs Prior -1.21%
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 +7.38%
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 2.98% | 3.23%2.98% | 4.16%5.84% | 8.43%
Prior 5.33% | 5.53%5.33% | 6.12%7.37% | 9.56%
Current vs Prior -44.11% | -41.64%-44.11% | -31.99%-20.78% | -11.84%
Prior 7-Day Avg 2.42% | 3.08%2.79% | 5.87%4.73% | 8.88%
Current vs 7-Day Avg +23.11% | +4.75%+6.59% | -29.12%+23.61% | -5.07%
Prior 7-Day Eod 5.33% | 5.53%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -44.11% | -41.64%-43.72% | -29.71%-28.17% | -10.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 9.82%
Calls: 13.23% | 11.90%
Puts: 7.63% | 7.73%
Prior 2.83% | 4.08%
Calls: 2.79% | 4.01%
Puts: 2.87% | 4.15%
Current vs Prior +268.55% | +140.69%
Prior 7-Day Avg 6.72% | 5.41%
Calls: 7.25% | 5.04%
Puts: 6.19% | 5.77%
Current vs 7-Day Avg +55.24% | +81.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 56% vs prior. P/C ratio rising 236% - increased hedging/bearish positioning. Call-heavy open interest (2,281,626 calls vs 1,382,857 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 NEUTRAL
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 298 of results (avg 6.5%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 1396.9599.45$98.202.5%--0.9930
$425.00Oct 30100.70103.50$102.102.7%--1.0015
$425.00Nov 20101.80104.75$103.282.9%--1.001.3K
$435.00Nov 2792.0594.75$93.402.9%--1.0016
$430.00Nov 2096.7099.55$98.132.9%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Nov 2067.3569.70$68.533.4%--0.9553
$607.50Nov 279.0082.25$80.634.0%11.00--
$600.00Oct 3071.6574.60$73.134.0%11.0060
$590.00Oct 3062.1564.75$63.454.1%11.002
$580.00Nov 2052.8055.05$53.934.2%--0.9188

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 300.370.45$0.4119.5%7660.054.9K
$567.50Nov 60.820.92$0.8711.5%200.0749
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Oct 300.350.41$0.3815.8%1820.051.0K
$500.00Oct 300.480.53$0.519.8%8310.078.5K
$502.50Oct 300.590.72$0.6619.7%2330.092.0K
$505.00Oct 300.850.95$0.9011.1%5060.112.6K
$485.00Nov 60.630.76$0.7018.6%260.062.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 30100.70103.50$102.102.7%--1.0015
$430.00Oct 3095.5598.60$97.073.1%11.001.1K
$435.00Oct 3090.7093.60$92.153.1%--1.0074
$425.00Nov 20101.80104.75$103.282.9%--1.001.3K
$430.00Nov 2096.7099.55$98.132.9%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Oct 3039.4042.25$40.837.0%11.00--
$570.00Oct 3041.8544.95$43.407.1%21.0044
$575.00Oct 3046.8549.85$48.356.2%11.0027
$580.00Oct 3051.7054.65$53.185.5%11.007
$585.00Oct 3056.4059.80$58.105.9%--1.0032

Most actively traded options today. High liquidity = easy entry/exit. 603 active (total vol 56.3K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 300.961.23$1.1024.5%3.1K0.119.9K
$530.00Oct 305.756.20$5.987.5%2.0K0.439.2K
$540.00Oct 302.422.85$2.6416.3%1.9K0.2311.2K
$545.00Oct 301.551.86$1.7118.1%1.7K0.163.0K
$535.00Oct 304.004.25$4.136.1%1.5K0.334.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 308.208.85$8.527.6%2.5K0.574.2K
$520.00Oct 303.804.15$3.988.8%1.5K0.353.6K
$530.00Nov 28.709.40$9.057.7%1.3K0.572.3K
$475.00Oct 300.030.05$0.0450.0%1.2K0.014.3K
$470.00Oct 300.020.03$0.0333.3%1.1K0.004.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 111.3%, max 138.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Oct 30Dec 458.2%24.8%134.7%511.1K
$520.00Oct 30Dec 457.9%24.8%133.3%2152.8K
$525.00Oct 30Dec 458.5%25.3%131.0%42817.6K
$510.00Oct 30Nov 2758.5%26.1%123.9%44555
$512.50Oct 30Nov 2058.6%26.6%119.9%7319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Oct 30Dec 458.4%24.5%138.1%7744.4K
$525.00Oct 30Dec 1158.5%25.0%134.0%7955.0K
$520.00Oct 30Dec 457.9%24.8%133.3%1.5K3.8K
$515.00Oct 30Dec 1158.2%25.3%130.6%5683.3K
$512.50Oct 30Nov 2058.6%26.6%119.9%3532.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 0.67, avg 6.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$535.00Dec 11$20.90$14.10$20.9073%0.67$520.90
$550.00$555.00Nov 9$0.36$4.64$0.3622%12.89$550.36
$512.50$515.00Nov 6$1.19$1.31$1.1973%1.10$513.69
$507.50$510.00Nov 20$1.20$1.30$1.2072%1.08$508.70
$520.00$525.00Nov 9$2.42$2.58$2.4262%1.07$522.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$507.50$505.00Nov 20$0.10$2.40$0.1028%24.00$507.40
$512.50$510.00Nov 6$0.25$2.25$0.2527%9.00$512.25
$495.00$490.00Nov 11$0.15$4.85$0.1512%32.33$494.85
$522.50$520.00Nov 20$0.77$1.73$0.7745%2.25$521.73
$507.50$505.00Nov 4$0.15$2.35$0.1519%15.67$507.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 0.24, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$595.00Dec 11$5.47$5.47$29.5373%0.19$565.47
$555.00$560.00Nov 9$1.38$1.38$3.6281%0.38$556.38
$570.00$575.00Nov 27$1.01$1.01$3.9983%0.25$571.01
$560.00$565.00Nov 11$0.91$0.91$4.0984%0.22$560.91
$550.00$555.00Nov 27$1.68$1.68$3.3270%0.51$551.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$440.00Nov 2$0.96$0.96$4.0495%0.24$444.04
$460.00$455.00Dec 4$0.90$0.90$4.1092%0.22$459.10
$515.00$500.00Dec 11$5.20$5.20$9.8061%0.53$509.80
$510.00$507.50Nov 20$1.23$1.23$1.2768%0.97$508.77
$510.00$505.00Nov 27$1.94$1.94$3.0668%0.63$508.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.58, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 30Nov 2$0.6558.0%31.3%
$525.00Oct 30Nov 2$1.0858.5%33.4%
$520.00Oct 30Nov 2$0.6857.9%33.7%
$517.50Oct 30Nov 2$0.5758.1%34.2%
$535.00Oct 30Nov 2$0.6257.8%34.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 30Nov 2$0.0858.0%31.3%
$525.00Oct 30Nov 2$0.4558.5%33.4%
$517.50Oct 30Nov 2$0.3758.1%33.6%
$520.00Oct 30Nov 2$0.3757.9%33.7%
$535.00Oct 30Nov 2$0.4357.8%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 2.70% of stock, avg 6.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$525.00Oct 30$8.32$5.93$14.25$510.75$539.252.70%
$527.50Oct 30$7.18$7.10$14.28$513.22$541.782.71%
$530.00Oct 30$5.98$8.52$14.50$515.50$544.502.75%
$522.50Oct 30$9.98$4.97$14.95$507.55$537.452.83%
$532.50Oct 30$5.00$9.98$14.98$517.52$547.482.84%
$520.00Oct 30$11.50$3.98$15.48$504.52$535.482.93%
$535.00Oct 30$4.13$11.50$15.63$519.37$550.632.96%
$522.50Nov 2$10.63$5.05$15.68$506.82$538.182.97%
$527.50Nov 2$7.98$7.75$15.73$511.77$543.232.98%
$525.00Nov 2$9.40$6.38$15.78$509.22$540.782.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.08% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$537.50$515.00Oct 30$3.22$2.47$5.69$509.31$543.19
$550.00$505.00Nov 9$3.39$2.69$6.08$498.92$556.08
$537.50$517.50Oct 30$3.22$3.23$6.45$511.05$543.95
$537.50$515.00Nov 2$3.83$2.93$6.76$508.24$544.26
$535.00$515.00Oct 30$4.13$2.47$6.60$508.40$541.60
$550.00$510.00Nov 9$3.39$3.87$7.26$502.74$557.26
$535.00$517.50Oct 30$4.13$3.23$7.36$510.14$542.36
$537.50$517.50Nov 2$3.83$3.60$7.43$510.07$544.93
$545.00$505.00Nov 9$4.30$2.69$6.99$498.01$551.99
$537.50$520.00Oct 30$3.22$3.98$7.20$512.80$544.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 620 found (best R:R 0.82, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/460560/565Dec 4$2.25$2.7567%0.82$457.75$562.25
510/515555/560Nov 9$3.01$1.9950%1.51$511.99$558.01
440/445552/555Nov 2$1.17$3.8386%0.31$443.83$553.67
440/445550/552Nov 2$1.25$3.7583%0.33$443.75$551.25
485/490555/560Nov 9$1.76$3.2473%0.54$488.24$556.76
500/505555/560Nov 9$2.27$2.7362%0.83$502.73$557.27
505/510555/560Nov 9$2.56$2.4457%1.05$507.44$557.56
508/510540/542Nov 4$1.69$0.8148%2.09$508.31$541.69
440/445548/550Nov 2$1.35$3.6580%0.37$443.65$548.85
508/510538/540Nov 4$1.77$0.7344%2.42$508.23$539.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 361 found (best R:R 4.59, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$500.00$520.00Nov 11$3.58$16.4233%4.59
$510.00$515.00$520.00Nov 9$0.20$4.8014%24.00
$535.00$540.00$545.00Nov 27$0.07$4.939%70.43
$545.00$550.00$555.00Nov 11$0.08$4.929%61.50
$520.00$525.00$530.00Nov 27$0.13$4.8710%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Nov 27$0.06$4.9410%82.33
$510.00$515.00$520.00Dec 4$0.05$4.9510%99.00
$525.00$530.00$535.00Nov 9$0.22$4.7815%21.73
$505.00$510.00$515.00Nov 11$0.15$4.8512%32.33
$550.00$555.00$560.00Nov 13$0.07$4.939%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 408 found (best net $-3.00, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$505.001:2Nov 9-$3.00$22.00
$500.00$520.001:2Nov 11-$1.35$18.65
$480.00$500.001:2Nov 11-$12.32$7.68
$545.00$560.001:2Dec 11-$3.77$11.23
$555.00$560.001:2Nov 9-$0.27$4.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$607.50$575.001:2Nov 2-$15.87$16.63
$575.00$550.001:2Nov 27-$9.68$15.32
$545.00$525.001:2Dec 11-$6.48$13.52
$590.00$567.501:2Nov 4-$18.65$3.85
$515.00$500.001:2Dec 11-$2.78$12.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 2.78%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 11$14.650.451.4%2.78%4.20%2--
$540.00Dec 11$12.600.412.4%2.39%4.76%5--
$545.00Dec 11$11.050.373.3%2.09%5.41%10--
$530.00Dec 4$15.300.480.5%2.90%3.37%11259
$535.00Dec 4$13.100.441.4%2.48%3.90%248
$540.00Dec 4$11.350.402.4%2.15%4.52%231
$545.00Dec 4$9.300.363.3%1.76%5.08%122
$550.00Dec 4$8.500.314.3%1.61%5.87%5112
$560.00Dec 11$6.550.276.2%1.24%7.40%1--
$530.00Nov 27$14.000.480.5%2.65%3.13%2481.4K

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 34,380
Total Puts 29,818
Put/Call Ratio 0.87
Net Difference 4,562

Prior's Put/Call Breakdown

Total Calls 32,734
Total Puts 8,446
Put/Call Ratio 0.26
Net Difference 24,288

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