Tour v531
MSFT
MICROSOFT CORP
$528.59 -0.46%
◀ 10/29 09:55 ▶

Option Volume

Detail
ℹ
Current (10/29 9:55am) 188,801
Calls: 112,039 (59%)
Puts: 76,762 (41%)
Prior (10/01) 136,285
Calls: 106,179 (78%)
Puts: 30,106 (22%)
Current vs Prior +38.53%
Calls: +5.52% (Calls)
Puts: +154.97% (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 -43.67%
Calls: -43.96%
Puts: -43.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 9:55am) $123.07M
Calls: $85.08M (69%)
Puts: $37.99M (31%)
Prior (10/01) $77.63M
Calls: $63.30M (82%)
Puts: $14.33M (18%)
Current vs Prior +58.52%
Calls: +34.40%
Puts: +165.02%
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 -59.70%
Calls: -62.87%
Puts: -50.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 9:55am) 0.69
Prior (10/01) 0.28
Current vs Prior +141.64%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -1.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29 9:55am) 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 2.61% | 2.96%2.61% | 4.01%5.77% | 8.29%
Prior 5.29% | 5.50%5.29% | 5.92%7.18% | 9.47%
Current vs Prior -50.70% | -46.19%-50.70% | -32.28%-19.74% | -12.49%
Prior 7-Day Avg 2.92% | 3.51%3.19% | 5.88%5.68% | 9.14%
Current vs 7-Day Avg -10.64% | -15.86%-18.40% | -31.81%+1.55% | -9.35%
Prior 7-Day Eod 5.29% | 5.50%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -50.70% | -46.19%-50.70% | -32.28%-29.09% | -12.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 6.08%
Calls: 6.45% | 5.67%
Puts: 5.88% | 6.49%
Prior 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Current vs Prior +240.88% | +83.69%
Prior 7-Day Avg 5.04% | 4.74%
Calls: 5.28% | 4.30%
Puts: 4.79% | 5.18%
Current vs 7-Day Avg +22.52% | +28.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($85.08M). Elevated premium activity with dollar volume up 59% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 142% - 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
09:55BULLISHBULLISHBULLISH
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 382 of results (avg 6.1%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Nov 2022.9023.50$23.202.6%480.653.3K
$425.00Nov 20103.00105.90$104.452.8%--1.001.3K
$530.00Nov 2014.1514.55$14.352.8%8070.499.0K
$425.00Oct 30101.85104.80$103.322.9%--1.0015
$425.00Nov 6102.15105.25$103.703.0%--1.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2014.6515.05$14.852.7%9230.513.5K
$630.00Oct 30100.35103.30$101.822.9%61.00--
$535.00Nov 2017.2517.85$17.553.4%320.563.4K
$542.50Oct 3015.1015.65$15.383.6%790.81143
$540.00Nov 615.9516.55$16.253.7%640.67616

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.65, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 300.090.10$0.1010.0%2.1K0.027.9K
$567.50Oct 300.120.14$0.1315.4%3630.02783
$560.00Oct 300.240.28$0.2615.4%2.6K0.044.9K
$555.00Oct 300.410.48$0.4415.9%3.4K0.0620.2K
$552.50Oct 300.540.62$0.5813.8%2.4K0.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 300.240.28$0.2615.4%3.0K0.048.5K
$502.50Oct 300.320.39$0.3619.4%7540.052.0K
$505.00Oct 300.440.50$0.4712.8%1.2K0.072.6K
$507.50Oct 300.600.68$0.6412.5%8260.091.1K
$510.00Oct 300.840.92$0.889.1%4.5K0.124.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 30101.85104.80$103.322.9%--1.0015
$430.00Oct 3096.8099.80$98.303.1%8011.001.1K
$450.00Nov 276.9079.85$78.383.8%21.0020
$462.50Nov 264.4067.35$65.884.5%--1.0010
$465.00Nov 261.8064.90$63.354.9%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Oct 3035.4038.55$36.978.5%21.0037
$567.50Oct 3037.9540.90$39.427.5%11.00--
$570.00Oct 3040.4543.35$41.906.9%81.0044
$575.00Oct 3045.4048.35$46.886.3%201.0027
$580.00Oct 3050.4053.40$51.905.8%191.007

Most actively traded options today. High liquidity = easy entry/exit. 746 active (total vol 169.8K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 300.750.78$0.773.9%11.1K0.109.9K
$540.00Oct 302.222.30$2.263.5%8.8K0.2411.2K
$530.00Oct 305.605.90$5.755.2%6.1K0.469.2K
$545.00Oct 301.281.40$1.349.0%5.4K0.163.0K
$535.00Oct 303.603.80$3.705.4%4.7K0.344.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 306.607.00$6.805.9%6.8K0.544.2K
$510.00Oct 300.840.92$0.889.1%4.5K0.124.4K
$520.00Oct 302.672.83$2.755.8%4.0K0.293.6K
$500.00Oct 300.240.28$0.2615.4%3.0K0.048.5K
$515.00Oct 301.531.65$1.597.5%2.8K0.193.3K

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 87.6%, max 104.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 30Dec 1150.6%24.7%104.9%6.1K9.2K
$520.00Oct 30Dec 450.4%24.9%102.7%7002.8K
$515.00Oct 30Dec 450.7%25.0%102.3%2291.1K
$525.00Oct 30Dec 1150.2%25.0%101.1%1.3K17.6K
$522.50Oct 30Nov 2050.2%26.9%86.6%811.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 450.4%24.9%102.7%4.1K3.8K
$515.00Oct 30Dec 1150.7%25.1%101.7%2.8K3.3K
$525.00Oct 30Dec 1150.2%25.0%101.1%2.6K5.0K
$535.00Oct 30Dec 450.5%27.0%86.8%1.2K741
$522.50Oct 30Nov 2050.2%26.9%86.6%1.3K585

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 414 found (best R:R 0.56, avg 7.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$525.00Dec 11$16.03$8.97$16.0375%0.56$516.03
$512.50$515.00Nov 6$1.05$1.45$1.0575%1.38$513.55
$525.00$527.50Nov 13$0.87$1.63$0.8756%1.87$525.87
$540.00$545.00Nov 27$1.40$3.60$1.4040%2.57$541.40
$520.00$522.50Nov 13$1.12$1.38$1.1262%1.23$521.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$537.50$535.00Nov 4$0.97$1.53$0.9766%1.58$536.53
$532.50$530.00Nov 4$0.80$1.70$0.8057%2.13$531.70
$520.00$515.00Nov 11$1.12$3.88$1.1237%3.46$518.88
$527.50$525.00Nov 6$0.67$1.83$0.6747%2.73$526.83
$512.50$510.00Nov 13$0.27$2.23$0.2729%8.26$512.23

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$5.78$5.78$29.2272%0.20$565.78
$530.00$535.00Nov 9$2.62$2.62$2.3852%1.10$532.62
$590.00$595.00Nov 9$0.47$0.47$4.5395%0.10$590.47
$565.00$570.00Nov 11$0.80$0.80$4.2087%0.19$565.80
$587.50$590.00Nov 13$0.42$0.42$2.0894%0.20$587.92
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$0.98$0.98$1.5280%0.64$509.02
$525.00$520.00Nov 27$2.70$2.70$2.3054%1.17$522.30
$515.00$512.50Nov 4$1.12$1.12$1.3873%0.81$513.88
$515.00$510.00Nov 11$1.76$1.76$3.2469%0.54$513.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.92, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 30Nov 2$0.9550.3%31.2%
$535.00Oct 30Nov 2$0.9050.5%31.4%
$525.00Oct 30Nov 2$0.9550.2%31.2%
$530.00Oct 30Nov 2$0.9550.6%31.8%
$522.50Oct 30Nov 2$0.9350.2%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 30Nov 2$0.9550.3%31.2%
$535.00Oct 30Nov 2$0.8350.5%31.4%
$525.00Oct 30Nov 2$0.9350.2%31.2%
$530.00Oct 30Nov 2$0.9050.6%31.8%
$522.50Oct 30Nov 2$0.9050.2%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 2.37% of stock, avg 5.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$527.50Oct 30$6.98$5.53$12.51$514.99$540.012.37%
$530.00Oct 30$5.75$6.80$12.55$517.45$542.552.37%
$525.00Oct 30$8.40$4.45$12.85$512.15$537.852.43%
$532.50Oct 30$4.65$8.20$12.85$519.65$545.352.43%
$535.00Oct 30$3.70$9.75$13.45$521.55$548.452.54%
$522.50Oct 30$9.95$3.53$13.48$509.02$535.982.55%
$530.00Nov 2$6.70$7.70$14.40$515.60$544.402.72%
$520.00Oct 30$11.68$2.75$14.43$505.57$534.432.73%
$527.50Nov 2$7.93$6.48$14.41$513.09$541.912.73%
$537.50Oct 30$2.91$11.55$14.46$523.04$551.962.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.83% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$517.50Oct 30$2.26$2.11$4.37$513.13$544.37
$537.50$517.50Oct 30$2.91$2.11$5.02$512.48$542.52
$540.00$520.00Oct 30$2.26$2.75$5.01$514.99$545.01
$537.50$520.00Oct 30$2.91$2.75$5.66$514.34$543.16
$540.00$517.50Nov 2$3.04$2.93$5.97$511.53$545.97
$550.00$505.00Nov 9$3.22$2.73$5.95$499.05$555.95
$535.00$517.50Oct 30$3.70$2.11$5.81$511.69$540.81
$540.00$522.50Oct 30$2.26$3.53$5.79$516.71$545.79
$535.00$520.00Oct 30$3.70$2.75$6.45$513.55$541.45
$537.50$522.50Oct 30$2.91$3.53$6.44$516.06$543.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 600 found (best R:R 2.47, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
508/510540/542Nov 4$1.78$0.7249%2.47$508.22$541.78
512/515540/542Nov 4$1.92$0.5842%3.31$513.08$541.92
440/445552/555Nov 2$1.19$3.8186%0.31$443.81$553.69
508/510545/548Nov 4$1.53$0.9757%1.58$508.47$546.53
508/510550/552Nov 4$1.37$1.1363%1.21$508.63$551.37
508/510548/550Nov 4$1.44$1.0660%1.36$508.56$548.94
508/510552/555Nov 4$1.29$1.2166%1.07$508.71$553.79
440/445550/552Nov 2$1.26$3.7483%0.34$443.74$551.26
512/515545/548Nov 4$1.67$0.8350%2.01$513.33$546.67
512/515550/552Nov 4$1.51$0.9956%1.53$513.49$551.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Nov 27$0.08$4.9210%61.50
$515.00$520.00$525.00Nov 9$0.21$4.7915%22.81
$520.00$525.00$530.00Nov 11$0.22$4.7814%21.73
$520.00$525.00$530.00Nov 9$0.29$4.7115%16.24
$537.50$540.00$542.50Nov 2$0.06$2.449%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Nov 9$0.14$4.8614%34.71
$525.00$530.00$535.00Nov 11$0.18$4.8213%26.78
$505.00$510.00$515.00Nov 9$0.16$4.8412%30.25
$520.00$525.00$530.00Dec 4$0.11$4.899%44.45
$520.00$525.00$530.00Nov 11$0.25$4.7514%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 425 found (best net $-2.13, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$520.001:2Nov 11-$2.13$17.87
$500.00$525.001:2Dec 11-$5.82$19.18
$545.00$560.001:2Dec 11-$3.70$11.30
$585.00$600.001:2Nov 11-$0.08$14.92
$610.00$620.001:2Nov 27-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$8.03$16.97
$590.00$567.501:2Nov 4-$17.26$5.24
$490.00$475.001:2Dec 11-$1.15$13.85
$460.00$450.001:2Nov 9-$0.04$9.96
$485.00$480.001:2Nov 4-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 3.44%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 11$18.200.500.3%3.44%3.71%7--
$535.00Dec 11$15.700.461.2%2.97%4.18%2--
$540.00Dec 11$13.550.422.2%2.56%4.72%10--
$545.00Dec 11$11.850.393.1%2.24%5.35%12--
$530.00Dec 4$16.050.500.3%3.04%3.30%37259
$535.00Dec 4$13.900.451.2%2.63%3.84%948
$540.00Dec 4$11.750.412.2%2.22%4.38%631
$545.00Dec 4$10.100.373.1%1.91%5.02%322
$560.00Dec 11$7.150.285.9%1.35%7.29%1--
$550.00Dec 4$8.400.334.0%1.59%5.64%18112

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 112,039
Total Puts 76,762
Put/Call Ratio 0.69
Net Difference 35,277

Prior's Put/Call Breakdown

Total Calls 106,179
Total Puts 30,106
Put/Call Ratio 0.28
Net Difference 76,073

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