Tour v531
MSFT
MICROSOFT CORP
$529.99 -0.19%
◀ 10/29 09:50 ▶

Option Volume

Detail
ℹ
Current (10/29 9:50am) 165,868
Calls: 97,565 (59%)
Puts: 68,303 (41%)
Prior (10/01) 121,731
Calls: 96,047 (79%)
Puts: 25,684 (21%)
Current vs Prior +36.26%
Calls: +1.58% (Calls)
Puts: +165.94% (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 -50.51%
Calls: -51.20%
Puts: -49.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 9:50am) $114.17M
Calls: $81.52M (71%)
Puts: $32.64M (29%)
Prior (10/01) $59.84M
Calls: $47.57M (80%)
Puts: $12.26M (20%)
Current vs Prior +90.80%
Calls: +71.36%
Puts: +166.21%
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 -62.62%
Calls: -64.43%
Puts: -57.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 9:50am) 0.70
Prior (10/01) 0.27
Current vs Prior +161.80%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +0.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 9:50am) 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 2.73% | 3.03%2.73% | 4.10%5.75% | 8.33%
Prior 5.29% | 5.50%5.29% | 5.92%7.18% | 9.47%
Current vs Prior -48.37% | -44.79%-48.37% | -30.81%-19.98% | -12.00%
Prior 7-Day Avg 2.92% | 3.51%3.19% | 5.88%5.68% | 9.14%
Current vs 7-Day Avg -6.41% | -13.66%-14.54% | -30.32%+1.25% | -8.85%
Prior 7-Day Eod 5.29% | 5.50%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -48.37% | -44.79%-48.37% | -30.81%-29.30% | -12.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.54% | 9.17%
Calls: 6.82% | 7.82%
Puts: 6.25% | 10.52%
Prior 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Current vs Prior +261.33% | +177.04%
Prior 7-Day Avg 5.04% | 4.74%
Calls: 5.28% | 4.30%
Puts: 4.79% | 5.18%
Current vs 7-Day Avg +29.87% | +93.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($81.52M). Elevated premium activity with dollar volume up 91% vs prior. P/C ratio rising 162% - 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
09:50BULLISHBULLISHBULLISH
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 356 of results (avg 6.4%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 699.10101.85$100.482.7%--0.9919
$425.00Nov 6104.10107.05$105.572.8%--0.9952
$450.00Nov 2080.1082.45$81.282.9%5101.004.6K
$425.00Nov 20104.80107.90$106.352.9%--1.001.3K
$425.00Oct 30103.70106.80$105.252.9%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Oct 3098.40101.45$99.933.1%61.00--
$530.00Nov 2013.9514.45$14.203.5%8990.493.5K
$605.00Nov 1373.4576.45$74.954.0%10.971
$607.50Nov 275.8578.95$77.404.0%11.00--
$537.50Oct 3010.5511.00$10.784.2%2770.66398

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 300.050.06$0.0616.7%1.2K0.0110.9K
$562.50Oct 300.230.27$0.2516.0%6340.041.6K
$577.50Oct 300.060.07$0.0714.3%2990.011.6K
$555.00Oct 300.520.60$0.5614.3%3.1K0.0820.2K
$552.50Oct 300.700.80$0.7513.3%2.2K0.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Oct 300.050.06$0.0616.7%6290.013.8K
$507.50Oct 300.530.64$0.5918.6%6120.081.1K
$510.00Oct 300.770.86$0.8211.0%3.8K0.104.4K
$505.00Nov 20.690.82$0.7517.3%2760.09429
$507.50Nov 20.881.07$0.9819.4%3170.1147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 30103.70106.80$105.252.9%--1.0015
$450.00Nov 478.9582.00$80.473.8%11.007
$465.00Nov 464.0067.10$65.554.7%--1.0015
$475.00Nov 454.2557.10$55.685.1%--1.0014
$477.50Nov 451.6054.70$53.155.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Oct 3036.9539.10$38.035.7%11.00--
$570.00Oct 3038.8541.25$40.056.0%81.0044
$575.00Oct 3043.5546.50$45.036.6%81.0027
$580.00Oct 3048.4551.50$49.986.1%71.007
$585.00Oct 3053.4556.50$54.985.5%71.0032

Most actively traded options today. High liquidity = easy entry/exit. 731 active (total vol 149.3K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 300.961.04$1.008.0%9.3K0.129.9K
$540.00Oct 302.742.88$2.815.0%7.2K0.2811.2K
$530.00Oct 306.506.90$6.706.0%4.9K0.529.2K
$545.00Oct 301.641.77$1.717.6%4.7K0.193.0K
$535.00Oct 304.304.70$4.508.9%4.3K0.404.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 306.206.60$6.406.2%6.4K0.484.2K
$510.00Oct 300.770.86$0.8211.0%3.8K0.104.4K
$520.00Oct 302.532.68$2.615.7%3.5K0.263.6K
$500.00Oct 300.210.27$0.2425.0%2.8K0.038.5K
$515.00Oct 301.431.56$1.508.7%2.5K0.173.3K

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 93.2%, max 110.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Oct 30Dec 453.0%25.2%110.6%2141.1K
$530.00Oct 30Dec 1152.0%24.7%110.1%5.0K9.2K
$520.00Oct 30Dec 452.8%25.3%108.8%6542.8K
$525.00Oct 30Dec 1152.2%25.1%108.0%1.1K17.6K
$522.50Oct 30Nov 2052.8%27.3%93.3%701.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Oct 30Dec 1153.0%25.2%110.3%2.5K3.3K
$520.00Oct 30Dec 452.8%25.3%108.8%3.5K3.8K
$530.00Oct 30Dec 452.0%24.9%108.8%6.4K4.2K
$525.00Oct 30Dec 1152.2%25.1%108.0%2.0K5.0K
$522.50Oct 30Nov 2052.8%27.3%93.3%915585

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 414 found (best R:R 2.52, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$540.00Nov 9$1.42$3.58$1.4244%2.52$536.42
$500.00$525.00Dec 11$16.72$8.28$16.7276%0.50$516.72
$522.50$525.00Nov 20$1.10$1.40$1.1060%1.27$523.60
$517.50$520.00Nov 6$1.42$1.08$1.4271%0.76$518.92
$527.50$530.00Nov 13$1.05$1.45$1.0555%1.38$528.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$495.00Dec 11$0.60$4.40$0.6024%7.33$499.40
$527.50$525.00Nov 13$0.58$1.92$0.5845%3.31$526.92
$532.50$530.00Nov 13$0.83$1.67$0.8352%2.01$531.67
$545.00$542.50Nov 2$1.52$0.98$1.5278%0.64$543.48
$532.50$530.00Nov 6$0.88$1.62$0.8852%1.84$531.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 0.24, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$595.00Dec 11$5.93$5.93$29.0771%0.20$565.93
$550.00$555.00Nov 9$1.53$1.53$3.4774%0.44$551.53
$560.00$565.00Nov 11$1.13$1.13$3.8781%0.29$561.13
$565.00$570.00Nov 9$0.85$0.85$4.1586%0.20$565.85
$560.00$565.00Nov 27$1.41$1.41$3.5975%0.39$561.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$440.00Nov 2$0.98$0.98$4.0296%0.24$444.02
$510.00$507.50Nov 4$1.06$1.06$1.4481%0.74$508.94
$517.50$515.00Nov 4$1.27$1.27$1.2372%1.03$516.23
$515.00$510.00Nov 9$1.68$1.68$3.3272%0.51$513.32
$490.00$475.00Dec 11$2.40$2.40$12.6081%0.19$487.60

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

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 30Nov 2$0.8252.8%31.7%
$527.50Oct 30Nov 2$0.8852.1%31.2%
$537.50Oct 30Nov 2$0.7452.8%32.1%
$525.00Oct 30Nov 2$0.8052.2%31.6%
$530.00Oct 30Nov 2$0.8852.0%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 30Nov 2$0.7752.8%31.7%
$527.50Oct 30Nov 2$0.7552.1%31.2%
$537.50Oct 30Nov 2$0.6252.8%32.1%
$525.00Oct 30Nov 2$0.7352.2%31.6%
$530.00Oct 30Nov 2$0.7352.0%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 2.47% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 30$6.70$6.40$13.10$516.90$543.102.47%
$532.50Oct 30$5.45$7.73$13.18$519.32$545.682.49%
$527.50Oct 30$8.07$5.25$13.32$514.18$540.822.51%
$535.00Oct 30$4.50$9.13$13.63$521.37$548.632.57%
$525.00Oct 30$9.55$4.22$13.77$511.23$538.772.60%
$537.50Oct 30$3.58$10.78$14.36$523.14$551.862.71%
$522.50Oct 30$11.18$3.33$14.51$507.99$537.012.74%
$530.00Nov 2$7.58$7.13$14.71$515.29$544.712.78%
$532.50Nov 2$6.35$8.45$14.80$517.70$547.302.79%
$527.50Nov 2$8.95$6.00$14.95$512.55$542.452.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.91% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$542.50$520.00Oct 30$2.20$2.61$4.81$515.19$547.31
$540.00$520.00Oct 30$2.81$2.61$5.42$514.58$545.42
$542.50$522.50Oct 30$2.20$3.33$5.53$516.97$548.03
$555.00$510.00Nov 9$2.80$3.17$5.97$504.03$560.97
$542.50$520.00Nov 2$2.86$3.28$6.14$513.86$548.64
$540.00$522.50Oct 30$2.81$3.33$6.14$516.36$546.14
$537.50$520.00Oct 30$3.58$2.61$6.19$513.81$543.69
$540.00$520.00Nov 2$3.50$3.28$6.78$513.22$546.78
$537.50$522.50Oct 30$3.58$3.33$6.91$515.59$544.41
$542.50$525.00Oct 30$2.20$4.22$6.42$518.58$548.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 550 found (best R:R 1.78, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
508/510550/552Nov 4$1.60$0.9061%1.78$508.40$551.60
515/518550/552Nov 4$1.81$0.6952%2.62$515.69$551.81
508/510545/548Nov 4$1.73$0.7754%2.25$508.27$546.73
508/510555/558Nov 4$1.46$1.0465%1.40$508.54$556.46
515/518545/548Nov 4$1.94$0.5645%3.46$515.56$546.94
515/518555/558Nov 4$1.67$0.8356%2.01$515.83$556.67
508/510542/545Nov 4$1.78$0.7250%2.47$508.22$544.28
510/515550/555Nov 9$3.21$1.7946%1.79$511.79$553.21
515/518542/545Nov 4$1.99$0.5141%3.90$515.51$544.49
508/510540/542Nov 4$1.81$0.6947%2.62$508.19$541.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 385 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 9$0.08$4.9215%61.50
$540.00$545.00$550.00Nov 9$0.10$4.9012%49.00
$530.00$535.00$540.00Nov 11$0.17$4.8313%28.41
$545.00$550.00$555.00Nov 27$0.06$4.948%82.33
$525.00$530.00$535.00Dec 4$0.08$4.929%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$535.00$540.00Nov 11$0.12$4.8813%40.67
$515.00$520.00$525.00Dec 4$0.05$4.959%99.00
$510.00$515.00$520.00Nov 27$0.08$4.929%61.50
$525.00$530.00$535.00Nov 27$0.14$4.8610%34.71
$490.00$495.00$500.00Dec 4$0.08$4.927%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-2.57, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$520.001:2Nov 11-$2.57$17.43
$500.00$525.001:2Dec 11-$5.98$19.02
$545.00$560.001:2Dec 11-$3.81$11.19
$585.00$600.001:2Nov 11-$0.06$14.94
$580.00$585.001:2Nov 11-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$7.92$17.08
$590.00$567.501:2Nov 4-$15.47$7.03
$545.00$525.001:2Dec 11-$5.30$14.70
$490.00$475.001:2Dec 11-$0.58$14.42
$480.00$470.001:2Nov 11-$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 3.53%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 11$18.700.510.0%3.53%3.53%7--
$535.00Dec 11$16.250.470.9%3.07%4.01%2--
$540.00Dec 11$14.000.431.9%2.64%4.53%10--
$545.00Dec 11$12.200.402.8%2.30%5.13%10--
$530.00Dec 4$17.000.510.0%3.21%3.21%25259
$535.00Dec 4$14.500.470.9%2.74%3.68%848
$540.00Dec 4$12.500.421.9%2.36%4.25%531
$560.00Dec 11$7.300.295.7%1.38%7.04%1--
$545.00Dec 4$10.250.382.8%1.93%4.77%222
$535.00Nov 27$13.400.460.9%2.53%3.47%141187

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 97,565
Total Puts 68,303
Put/Call Ratio 0.70
Net Difference 29,262

Prior's Put/Call Breakdown

Total Calls 96,047
Total Puts 25,684
Put/Call Ratio 0.27
Net Difference 70,363

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