Tour v531
MSFT
MICROSOFT CORP
$532.72 +0.32%
◀ 10/29 09:40 ▶

Option Volume

Detail
ℹ
Current (10/29 9:40am) 98,595
Calls: 55,655 (56%)
Puts: 42,940 (44%)
Prior (10/01) 86,430
Calls: 69,154 (80%)
Puts: 17,276 (20%)
Current vs Prior +14.07%
Calls: -19.52% (Calls)
Puts: +148.55% (Puts)
Prior 7-Day Total 2,346,043
Calls: 1,399,368 (60%)
Puts: 946,675 (40%)
Prior 7-Day Average 335,149
Calls: 199,909 (60%)
Puts: 135,239 (40%)
Current vs Prior 7-Day Avg -70.58%
Calls: -72.16%
Puts: -68.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 9:40am) $68.78M
Calls: $49.73M (72%)
Puts: $19.05M (28%)
Prior (10/01) $40.86M
Calls: $32.57M (80%)
Puts: $8.29M (20%)
Current vs Prior +68.33%
Calls: +52.70%
Puts: +129.70%
Prior 7-Day Total $2.14B
Calls: $1.60B (75%)
Puts: $533.54M (25%)
Prior 7-Day Average $305.38M
Calls: $229.16M (75%)
Puts: $76.22M (25%)
Current vs Prior 7-Day Avg -77.48%
Calls: -78.30%
Puts: -75.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 9:40am) 0.77
Prior (10/01) 0.25
Current vs Prior +208.84%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +11.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 9:40am) 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 23,992,319
Calls: 15,064,210 (63%)
Puts: 8,928,109 (37%)
Prior 7-Day Average 3,427,474
Calls: 2,152,030 (63%)
Puts: 1,275,444 (37%)
Current vs Prior 7-Day Avg +6.91%
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 2.85% | 3.11%2.85% | 4.14%5.81% | 8.33%
Prior 5.29% | 5.50%5.29% | 5.92%7.18% | 9.47%
Current vs Prior -46.15% | -43.43%-46.15% | -30.18%-19.18% | -11.98%
Prior 7-Day Avg 2.92% | 3.51%3.19% | 5.88%5.68% | 9.14%
Current vs 7-Day Avg -2.38% | -11.54%-10.86% | -29.69%+2.25% | -8.82%
Prior 7-Day Eod 5.29% | 5.50%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -46.15% | -43.43%-46.15% | -30.18%-28.60% | -11.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.53% | 8.96%
Calls: 4.23% | 6.98%
Puts: 6.82% | 10.94%
Prior 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Current vs Prior +205.52% | +170.69%
Prior 7-Day Avg 5.04% | 4.74%
Calls: 5.28% | 4.30%
Puts: 4.79% | 5.18%
Current vs 7-Day Avg +9.82% | +88.86%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($49.73M). Elevated premium activity with dollar volume up 68% vs prior. P/C ratio rising 209% - 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 BULLISH
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
09:40BULLISHBULLISHBULLISH
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 363 of results (avg 6.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 3092.0594.00$93.032.1%11.0028
$450.00Nov 2083.2085.00$84.102.1%5081.004.6K
$520.00Nov 2022.2022.80$22.502.7%420.656.1K
$517.50Nov 2023.8524.50$24.182.7%10.6717
$435.00Nov 2097.35100.15$98.752.8%--1.00734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2024.3024.95$24.632.6%430.66858
$542.50Nov 2019.6020.15$19.882.8%390.5949
$545.00Nov 2021.1021.70$21.402.8%320.61676
$552.50Nov 2025.9526.70$26.332.8%--0.6956
$547.50Nov 2022.5523.30$22.933.3%70.6468

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.60, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 300.080.09$0.0911.1%9380.0110.9K
$567.50Oct 300.220.25$0.2412.5%2460.03783
$570.00Oct 300.170.20$0.1915.8%1.3K0.037.9K
$560.00Oct 300.460.51$0.4910.2%1.1K0.074.9K
$557.50Oct 300.610.68$0.6510.8%6500.09858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Oct 300.150.18$0.1618.8%5220.023.7K
$485.00Oct 300.060.07$0.0714.3%4190.013.8K
$505.00Oct 300.440.52$0.4816.7%6490.062.6K
$507.50Oct 300.590.69$0.6415.6%3940.071.1K
$510.00Oct 300.790.89$0.8411.9%1.8K0.094.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 30101.50104.65$103.083.1%11.001.1K
$435.00Oct 3096.4599.30$97.882.9%--1.0074
$430.00Nov 20102.30105.45$103.883.0%--1.001.2K
$435.00Nov 2097.35100.15$98.752.8%--1.00734
$440.00Nov 2092.5095.55$94.033.2%21.002.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 3036.0038.40$37.206.5%21.0044
$575.00Oct 3040.6543.75$42.207.3%11.0027
$580.00Oct 3045.9048.75$47.336.0%11.007
$585.00Oct 3050.6553.70$52.185.8%11.0032
$590.00Oct 3055.5558.65$57.105.4%11.002

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 88.4K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 301.431.52$1.486.1%4.4K0.179.9K
$540.00Oct 303.753.95$3.855.2%3.5K0.3511.2K
$530.00Oct 308.208.65$8.435.3%3.2K0.589.2K
$535.00Oct 305.656.00$5.836.0%2.6K0.474.4K
$545.00Oct 302.382.50$2.444.9%2.4K0.253.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 305.455.95$5.708.8%3.6K0.424.2K
$520.00Oct 302.292.44$2.376.3%2.0K0.223.6K
$510.00Oct 300.790.89$0.8411.9%1.8K0.094.4K
$500.00Oct 300.250.31$0.2821.4%1.8K0.048.5K
$475.00Oct 300.020.04$0.0366.7%1.4K0.004.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 101.7%, max 122.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 1155.5%25.0%122.1%3.2K9.2K
$520.00Oct 30Dec 456.6%25.9%118.3%2812.8K
$525.00Oct 30Dec 455.4%25.7%115.4%70017.6K
$522.50Oct 30Nov 2056.4%27.5%105.3%541.2K
$527.50Oct 30Nov 2055.6%27.3%103.8%7324.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 455.5%25.3%119.6%3.7K4.2K
$525.00Oct 30Dec 1155.4%25.2%119.4%1.4K5.0K
$520.00Oct 30Dec 456.6%25.9%118.3%2.0K3.8K
$522.50Oct 30Nov 2056.4%27.5%105.3%686585
$527.50Oct 30Nov 2055.6%27.2%104.1%6563.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 0.51, avg 6.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$530.00Dec 11$19.92$10.08$19.9277%0.51$519.92
$575.00$580.00Dec 4$0.21$4.79$0.2117%22.81$575.21
$530.00$535.00Nov 11$2.20$2.80$2.2055%1.27$532.20
$565.00$570.00Nov 27$0.63$4.37$0.6321%6.94$565.63
$525.00$530.00Nov 9$2.67$2.33$2.6762%0.87$527.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$535.00Nov 9$5.55$4.45$5.5566%0.80$539.45
$520.00$515.00Nov 11$1.03$3.97$1.0332%3.85$518.97
$525.00$520.00Nov 27$1.58$3.42$1.5841%2.16$523.42
$535.00$530.00Nov 9$2.10$2.90$2.1052%1.38$532.90
$500.00$495.00Nov 11$0.24$4.76$0.2412%19.83$499.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 0.22, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$595.00Dec 11$6.25$6.25$28.7570%0.22$566.25
$535.00$540.00Nov 11$2.80$2.80$2.2052%1.27$537.80
$545.00$560.00Dec 11$5.62$5.62$9.3858%0.60$550.62
$560.00$565.00Nov 27$1.60$1.60$3.4074%0.47$561.60
$550.00$555.00Nov 9$1.53$1.53$3.4772%0.44$551.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$440.00Nov 2$0.98$0.98$4.0296%0.24$444.02
$515.00$500.00Dec 11$4.52$4.52$10.4866%0.43$510.48
$515.00$510.00Nov 27$1.94$1.94$3.0668%0.63$513.06
$510.00$505.00Nov 9$1.31$1.31$3.6979%0.36$508.69
$465.00$460.00Nov 2$0.43$0.43$4.5797%0.09$464.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.68, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 30Nov 2$0.7555.6%33.0%
$530.00Oct 30Nov 2$0.7555.5%33.0%
$525.00Oct 30Nov 2$0.7855.4%33.2%
$532.50Oct 30Nov 2$0.7854.7%32.5%
$537.50Oct 30Nov 2$0.6754.4%33.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 30Nov 2$0.5855.6%33.0%
$530.00Oct 30Nov 2$0.6555.5%33.0%
$525.00Oct 30Nov 2$0.6055.4%33.2%
$532.50Oct 30Nov 2$0.4754.7%32.5%
$537.50Oct 30Nov 2$0.5554.6%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 2.61% of stock, avg 6.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$535.00Oct 30$5.83$8.07$13.90$521.10$548.902.61%
$532.50Oct 30$7.10$6.85$13.95$518.55$546.452.62%
$530.00Oct 30$8.43$5.70$14.13$515.87$544.132.65%
$537.50Oct 30$4.78$9.55$14.33$523.17$551.832.69%
$527.50Oct 30$9.88$4.70$14.58$512.92$542.082.74%
$540.00Oct 30$3.85$11.13$14.98$525.02$554.982.81%
$532.50Nov 2$7.88$7.32$15.20$517.30$547.702.85%
$525.00Oct 30$11.55$3.78$15.33$509.67$540.332.88%
$535.00Nov 2$6.68$8.68$15.36$519.64$550.362.88%
$530.00Nov 2$9.18$6.35$15.53$514.47$545.532.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.02% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$545.00$522.50Oct 30$2.44$3.01$5.45$517.05$550.45
$542.50$522.50Oct 30$3.10$3.01$6.11$516.39$548.61
$545.00$525.00Oct 30$2.44$3.78$6.22$518.78$551.22
$555.00$510.00Nov 9$2.97$3.69$6.66$503.34$561.66
$545.00$522.50Nov 2$3.10$3.58$6.68$515.82$551.68
$542.50$525.00Oct 30$3.10$3.78$6.88$518.12$549.38
$540.00$522.50Oct 30$3.85$3.01$6.86$515.64$546.86
$542.50$522.50Nov 2$3.78$3.58$7.36$515.14$549.86
$545.00$525.00Nov 2$3.10$4.38$7.48$517.52$552.48
$555.00$515.00Nov 9$2.97$4.55$7.52$507.48$562.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 604 found (best R:R 0.32, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/445558/560Nov 2$1.20$3.8085%0.32$443.80$558.70
505/510550/555Nov 9$2.84$2.1651%1.31$507.16$552.84
440/445555/558Nov 2$1.24$3.7683%0.33$443.76$556.24
455/460560/565Nov 27$1.89$3.1170%0.61$458.11$561.89
490/495560/565Nov 27$2.47$2.5357%0.98$492.53$562.47
440/445552/555Nov 2$1.34$3.6680%0.37$443.66$553.84
430/435560/565Nov 27$1.74$3.2672%0.53$433.26$561.74
460/465580/585Dec 4$1.54$3.4675%0.45$463.46$581.54
505/510580/585Nov 9$1.62$3.3873%0.48$508.38$581.62
455/460580/585Dec 4$1.40$3.6077%0.39$458.60$581.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 374 found (best R:R 6.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$500.00$520.00Nov 11$2.73$17.2726%6.33
$540.00$545.00$550.00Nov 11$0.13$4.8712%37.46
$530.00$535.00$540.00Nov 27$0.08$4.9210%61.50
$515.00$520.00$525.00Dec 4$0.07$4.939%70.43
$540.00$545.00$550.00Dec 4$0.08$4.929%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Dec 4$0.07$4.939%70.43
$510.00$515.00$520.00Dec 4$0.05$4.958%99.00
$530.00$535.00$540.00Nov 11$0.20$4.8013%24.00
$535.00$540.00$545.00Nov 27$0.12$4.8810%40.67
$500.00$505.00$510.00Dec 4$0.07$4.938%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. 406 found (best net $-9.72, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$530.001:2Dec 11-$1.76$28.24
$480.00$505.001:2Nov 9-$7.78$17.22
$500.00$520.001:2Nov 11-$4.06$15.94
$545.00$560.001:2Dec 11-$3.11$11.89
$480.00$500.001:2Nov 11-$17.15$2.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$607.50$575.001:2Nov 2-$9.72$22.78
$575.00$550.001:2Nov 27-$6.40$18.60
$590.00$567.501:2Nov 4-$13.27$9.23
$545.00$525.001:2Dec 11-$5.11$14.89
$515.00$500.001:2Dec 11-$2.56$12.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.31%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 11$17.650.490.4%3.31%3.74%2--
$540.00Dec 11$15.200.451.4%2.85%4.22%5--
$545.00Dec 11$13.100.412.3%2.46%4.76%10--
$535.00Dec 4$15.900.490.4%2.98%3.41%448
$540.00Dec 4$13.100.451.4%2.46%3.83%231
$545.00Dec 4$11.100.402.3%2.08%4.39%122
$560.00Dec 11$7.450.305.1%1.40%6.52%1--
$535.00Nov 27$14.250.490.4%2.67%3.10%116187
$550.00Dec 4$9.100.363.2%1.71%4.95%10112
$535.00Nov 20$13.700.490.4%2.57%3.00%11720.1K

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 55,655
Total Puts 42,940
Put/Call Ratio 0.77
Net Difference 12,715

Prior's Put/Call Breakdown

Total Calls 69,154
Total Puts 17,276
Put/Call Ratio 0.25
Net Difference 51,878

Prior 7-Day Put/Call Summary

Total Calls 1,399,368
Total Puts 946,675
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