Tour v531
MSFT
MICROSOFT CORP
$538.58 +1.43%
◀ 10/29 09:45 ▶

Option Volume

Detail
ℹ
Current (10/29 9:45am) 132,870
Calls: 78,601 (59%)
Puts: 54,269 (41%)
Prior (10/01) 107,168
Calls: 84,413 (79%)
Puts: 22,755 (21%)
Current vs Prior +23.98%
Calls: -6.89% (Calls)
Puts: +138.49% (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 -60.35%
Calls: -60.68%
Puts: -59.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 9:45am) $103.80M
Calls: $86.17M (83%)
Puts: $17.63M (17%)
Prior (10/01) $52.20M
Calls: $42.64M (82%)
Puts: $9.57M (18%)
Current vs Prior +98.84%
Calls: +102.10%
Puts: +84.30%
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 -66.01%
Calls: -62.40%
Puts: -76.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 9:45am) 0.69
Prior (10/01) 0.27
Current vs Prior +156.13%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -0.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29 9:45am) 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 2.68% | 2.98%2.68% | 4.01%5.72% | 8.29%
Prior 5.29% | 5.50%5.29% | 5.92%7.18% | 9.47%
Current vs Prior -49.33% | -45.70%-49.33% | -32.25%-20.40% | -12.43%
Prior 7-Day Avg 2.92% | 3.51%3.19% | 5.88%5.68% | 9.14%
Current vs 7-Day Avg -8.16% | -15.09%-16.13% | -31.78%+0.71% | -9.29%
Prior 7-Day Eod 5.29% | 5.50%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -49.33% | -45.70%-49.33% | -32.25%-29.67% | -12.43%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.27% | 7.15%
Calls: 6.99% | 6.25%
Puts: 7.55% | 8.05%
Prior 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Current vs Prior +301.66% | +116.01%
Prior 7-Day Avg 5.04% | 4.74%
Calls: 5.28% | 4.30%
Puts: 4.79% | 5.18%
Current vs 7-Day Avg +44.37% | +50.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($86.17M) vs puts ($17.63M). Elevated premium activity with dollar volume up 99% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 156% - increased hedging/bearish 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 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
09:45BULLISHBULLISHBULLISH
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 379 of results (avg 6.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 3077.7079.85$78.782.7%151.00274
$525.00Nov 2022.8023.45$23.132.8%1200.654.1K
$435.00Nov 13102.95106.00$104.482.9%--0.9928
$440.00Oct 3097.20100.10$98.652.9%11.0028
$535.00Nov 2016.7517.25$17.002.9%1790.5520.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 2023.7024.30$24.002.5%--0.66240
$552.50Nov 2022.0022.70$22.353.1%--0.6456
$545.00Nov 2017.5518.15$17.853.4%340.56676
$550.00Nov 2020.4521.15$20.803.4%440.61858
$547.50Nov 2018.9519.60$19.273.4%70.5868

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.56, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 300.150.18$0.1618.8%1.0K0.039.2K
$580.00Oct 300.100.11$0.119.1%1.1K0.0210.9K
$565.00Oct 300.410.48$0.4415.9%1.3K0.066.3K
$562.50Oct 300.550.63$0.5913.6%3950.081.6K
$575.00Nov 20.210.24$0.2213.6%640.03232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Oct 300.100.12$0.1118.2%3600.011.0K
$510.00Oct 300.350.41$0.3815.8%3.1K0.054.4K
$490.00Oct 300.060.07$0.0714.3%7580.016.1K
$492.50Oct 300.070.08$0.0812.5%2560.011.0K
$515.00Oct 300.650.71$0.688.8%2.0K0.083.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Nov 472.3075.25$73.784.0%--1.0015
$475.00Nov 462.3565.40$63.884.8%--1.0014
$477.50Nov 459.9062.80$61.354.7%--1.0010
$480.00Nov 457.4060.50$58.955.3%11.0045
$485.00Nov 452.4555.50$53.985.7%11.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 3035.0538.25$36.658.7%21.0027
$580.00Oct 3040.4543.20$41.836.6%11.007
$585.00Oct 3045.5548.20$46.885.7%71.0032
$590.00Oct 3050.1053.15$51.635.9%21.002
$595.00Oct 3055.2058.15$56.685.2%11.001

Most actively traded options today. High liquidity = easy entry/exit. 699 active (total vol 118.8K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 302.332.40$2.373.0%6.4K0.259.9K
$540.00Oct 305.756.00$5.884.3%6.0K0.4711.2K
$530.00Oct 3011.6012.05$11.833.8%4.1K0.709.2K
$545.00Oct 303.754.00$3.886.4%3.9K0.353.0K
$535.00Oct 308.358.75$8.554.7%3.6K0.594.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 303.003.40$3.2012.5%4.6K0.304.2K
$510.00Oct 300.350.41$0.3815.8%3.1K0.054.4K
$500.00Oct 300.120.16$0.1428.6%2.5K0.028.5K
$520.00Oct 301.121.20$1.166.9%2.5K0.133.6K
$515.00Oct 300.650.71$0.688.8%2.0K0.083.3K

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 92.9%, max 112.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 1152.7%25.2%108.7%4.2K9.2K
$535.00Oct 30Dec 1152.1%25.0%108.6%3.6K4.4K
$525.00Oct 30Dec 453.3%25.9%106.3%95517.6K
$555.00Oct 30Dec 451.4%26.2%96.1%2.6K20.3K
$537.50Oct 30Nov 2051.7%26.7%94.0%1.2K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Oct 30Dec 452.1%24.5%112.6%842741
$525.00Oct 30Dec 1153.3%25.7%107.8%1.6K5.0K
$530.00Oct 30Dec 452.7%25.4%107.7%4.6K4.2K
$537.50Oct 30Nov 2051.7%26.7%94.0%158453
$522.50Oct 30Nov 2053.5%27.7%93.5%783585

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 15.13, avg 7.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$560.00Nov 11$0.65$4.35$0.6528%6.69$555.65
$520.00$522.50Nov 20$1.30$1.20$1.3070%0.92$521.30
$525.00$530.00Nov 9$2.93$2.07$2.9369%0.71$527.93
$580.00$585.00Nov 27$0.27$4.73$0.2714%17.52$580.27
$565.00$570.00Nov 9$0.31$4.69$0.3115%15.13$565.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$510.00Nov 11$0.31$4.69$0.3121%15.13$514.69
$530.00$525.00Nov 27$1.50$3.50$1.5041%2.33$528.50
$535.00$530.00Dec 4$1.80$3.20$1.8046%1.78$533.20
$545.00$535.00Nov 9$4.77$5.23$4.7759%1.10$540.23
$540.00$537.50Nov 4$0.87$1.63$0.8752%1.87$539.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 0.28, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$595.00Dec 11$7.63$7.63$27.3766%0.28$567.63
$560.00$565.00Nov 11$1.55$1.55$3.4576%0.45$561.55
$570.00$575.00Nov 27$1.37$1.37$3.6378%0.38$571.37
$550.00$555.00Nov 9$1.88$1.88$3.1266%0.60$551.88
$540.00$545.00Dec 4$2.77$2.77$2.2351%1.24$542.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$440.00Nov 2$0.98$0.98$4.0296%0.24$444.02
$510.00$505.00Nov 11$1.34$1.34$3.6682%0.37$508.66
$530.00$525.00Nov 11$2.15$2.15$2.8561%0.75$527.85
$490.00$475.00Dec 11$2.01$2.01$12.9984%0.15$487.99
$495.00$490.00Dec 4$0.97$0.97$4.0383%0.24$494.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.77, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Oct 30Nov 2$0.8552.1%31.2%
$532.50Oct 30Nov 2$0.8352.4%31.6%
$537.50Oct 30Nov 2$0.8551.7%31.2%
$545.00Oct 30Nov 2$0.7251.8%31.6%
$547.50Oct 30Nov 2$0.7951.8%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Oct 30Nov 2$0.7052.1%31.2%
$532.50Oct 30Nov 2$0.7252.4%31.6%
$537.50Oct 30Nov 2$0.7751.7%31.2%
$545.00Oct 30Nov 2$0.6751.8%31.6%
$547.50Oct 30Nov 2$0.6051.8%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 2.44% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Oct 30$5.88$7.28$13.16$526.84$553.162.44%
$537.50Oct 30$7.15$6.03$13.18$524.32$550.682.45%
$542.50Oct 30$4.75$8.68$13.43$529.07$555.932.49%
$535.00Oct 30$8.55$4.95$13.50$521.50$548.502.51%
$532.50Oct 30$10.10$4.00$14.10$518.40$546.602.62%
$545.00Oct 30$3.88$10.23$14.11$530.89$559.112.62%
$537.50Nov 2$8.00$6.80$14.80$522.70$552.302.75%
$540.00Nov 2$6.75$8.07$14.82$525.18$554.822.75%
$547.50Oct 30$3.01$11.98$14.99$532.51$562.492.78%
$530.00Oct 30$11.83$3.20$15.03$514.97$545.032.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.91% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$527.50Oct 30$2.37$2.51$4.88$522.62$554.88
$547.50$527.50Oct 30$3.01$2.51$5.52$521.98$553.02
$550.00$530.00Oct 30$2.37$3.20$5.57$524.43$555.57
$550.00$527.50Nov 2$3.03$3.15$6.18$521.32$556.18
$547.50$530.00Oct 30$3.01$3.20$6.21$523.79$553.71
$560.00$515.00Nov 9$3.08$3.39$6.47$508.53$566.47
$550.00$532.50Oct 30$2.37$4.00$6.37$526.13$556.37
$545.00$527.50Oct 30$3.88$2.51$6.39$521.11$551.39
$550.00$530.00Nov 2$3.03$3.90$6.93$523.07$556.93
$547.50$527.50Nov 2$3.80$3.15$6.95$520.55$554.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 606 found (best R:R 1.37, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
505/510560/565Nov 11$2.89$2.1157%1.37$507.11$562.89
505/510570/575Nov 11$2.18$2.8267%0.77$507.82$572.18
440/445562/565Nov 2$1.18$3.8286%0.31$443.82$563.68
440/445560/562Nov 2$1.25$3.7583%0.33$443.75$561.25
440/445575/580Dec 4$1.61$3.3975%0.47$443.39$576.61
490/495575/580Dec 4$2.24$2.7662%0.81$492.76$577.24
440/445558/560Nov 2$1.33$3.6780%0.36$443.67$558.83
455/460570/575Nov 27$1.61$3.3974%0.47$458.39$571.61
450/455575/580Dec 4$1.61$3.3974%0.47$453.39$576.61
460/462558/560Nov 4$0.86$1.6476%0.52$461.64$558.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 375 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Nov 11$0.12$4.8813%40.67
$545.00$550.00$555.00Nov 9$0.20$4.8015%24.00
$540.00$545.00$550.00Nov 27$0.12$4.8810%40.67
$515.00$520.00$525.00Nov 9$0.17$4.8311%28.41
$545.00$550.00$555.00Dec 4$0.12$4.889%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$565.00$570.00Nov 13$0.08$4.929%61.50
$515.00$520.00$525.00Nov 11$0.14$4.8611%34.71
$510.00$515.00$520.00Nov 9$0.11$4.899%44.45
$535.00$540.00$545.00Nov 27$0.15$4.8510%32.33
$500.00$505.00$510.00Nov 9$0.09$4.917%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-3.82, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$530.001:2Dec 11-$3.82$26.18
$480.00$505.001:2Nov 9-$11.76$13.24
$500.00$520.001:2Nov 11-$7.35$12.65
$545.00$560.001:2Dec 11-$4.53$10.47
$600.00$610.001:2Dec 4-$0.49$9.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$567.501:2Nov 4-$7.88$14.62
$575.00$550.001:2Nov 27-$4.26$20.74
$545.00$525.001:2Dec 11-$4.37$15.63
$490.00$475.001:2Dec 11-$0.70$14.30
$545.00$535.001:2Nov 9-$4.46$5.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.30%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 11$17.800.500.3%3.30%3.57%5--
$545.00Dec 11$15.400.461.2%2.86%4.05%10--
$540.00Dec 4$16.600.490.3%3.08%3.35%431
$560.00Dec 11$9.300.344.0%1.73%5.70%1--
$545.00Dec 4$13.550.451.2%2.52%3.71%222
$550.00Dec 4$11.400.402.1%2.12%4.24%14112
$555.00Dec 4$9.200.363.0%1.71%4.76%156
$540.00Nov 20$14.100.490.3%2.62%2.88%1.5K9.8K
$542.50Nov 20$12.850.470.7%2.39%3.11%6236
$540.00Nov 27$13.950.490.3%2.59%2.85%8339

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 78,601
Total Puts 54,269
Put/Call Ratio 0.69
Net Difference 24,332

Prior's Put/Call Breakdown

Total Calls 84,413
Total Puts 22,755
Put/Call Ratio 0.27
Net Difference 61,658

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