Tour v531
MSFT
MICROSOFT CORP
$525.70 -1.00%
(10/29 10:10) ◀
|
Thursday, October 29, 2026 (10:15am)
January 2026
|
▶ (10/29 10:20)
◀ 10/29 10:15 ▶

Option Volume

Detail
ℹ
Current (10/29 10:15am) 267,662
Calls: 156,791 (59%)
Puts: 110,871 (41%)
Prior (10/01) 176,150
Calls: 132,003 (75%)
Puts: 44,147 (25%)
Current vs Prior +51.95%
Calls: +18.78% (Calls)
Puts: +151.14% (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 -20.14%
Calls: -21.57%
Puts: -18.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:15am) $165.66M
Calls: $102.20M (62%)
Puts: $63.46M (38%)
Prior (10/01) $117.72M
Calls: $95.19M (81%)
Puts: $22.53M (19%)
Current vs Prior +40.73%
Calls: +7.36%
Puts: +181.72%
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 -45.75%
Calls: -55.40%
Puts: -16.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:15am) 0.71
Prior (10/01) 0.33
Current vs Prior +111.44%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +1.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:15am) 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 2.37% | 2.73%2.37% | 3.87%5.62% | 8.27%
Prior 5.29% | 5.50%5.29% | 5.92%7.18% | 9.47%
Current vs Prior -55.11% | -50.39%-55.11% | -34.71%-21.76% | -12.65%
Prior 7-Day Avg 2.92% | 3.51%3.19% | 5.88%5.68% | 9.14%
Current vs 7-Day Avg -18.62% | -22.43%-25.69% | -34.25%-1.01% | -9.52%
Prior 7-Day Eod 5.29% | 5.50%5.29% | 5.92%8.13% | 9.47%
Current vs 7-Day Eod -55.11% | -50.39%-55.11% | -34.71%-30.87% | -12.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.95% | 11.49%
Calls: 4.15% | 9.93%
Puts: 7.75% | 13.05%
Prior 1.81% | 3.31%
Calls: 1.74% | 3.01%
Puts: 1.88% | 3.62%
Current vs Prior +228.73% | +247.13%
Prior 7-Day Avg 5.04% | 4.74%
Calls: 5.28% | 4.30%
Puts: 4.79% | 5.18%
Current vs 7-Day Avg +18.16% | +142.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($102.20M). Above-average activity with volume up 52% vs prior. P/C ratio rising 111% - 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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 402 of results (avg 6.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 3099.70101.70$100.702.0%--1.0015
$430.00Oct 3094.7096.70$95.702.1%8011.001.1K
$470.00Nov 2057.2558.50$57.882.2%410.935.0K
$445.00Oct 3079.7081.50$80.602.2%--1.00204
$435.00Oct 3089.7091.80$90.752.3%11.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Oct 30103.55106.05$104.802.4%701.00--
$610.00Oct 3083.5085.75$84.632.7%21.00--
$600.00Nov 473.5075.60$74.552.8%10.99--
$605.00Oct 3078.6080.85$79.722.8%641.00--
$605.00Nov 1378.3580.60$79.472.8%10.971

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.54, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 300.120.14$0.1315.4%3.3K0.024.9K
$565.00Oct 300.070.08$0.0812.5%2.3K0.016.3K
$555.00Oct 300.200.24$0.2218.2%4.3K0.0320.2K
$552.50Oct 300.260.31$0.2917.2%2.6K0.041.2K
$570.00Oct 300.050.06$0.0616.7%2.4K0.017.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$502.50Oct 300.310.37$0.3417.6%8800.062.0K
$500.00Oct 300.240.27$0.2611.5%3.5K0.048.5K
$492.50Oct 300.100.12$0.1118.2%4630.021.0K
$505.00Oct 300.440.50$0.4712.8%1.5K0.072.6K
$507.50Oct 300.610.67$0.649.4%1.3K0.101.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 3099.70101.70$100.702.0%--1.0015
$430.00Oct 3094.7096.70$95.702.1%8011.001.1K
$435.00Oct 3089.7091.80$90.752.3%11.0074
$440.00Oct 3084.7086.85$85.782.5%11.0028
$445.00Oct 3079.7081.50$80.602.2%--1.00204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$605.00Oct 3078.6080.85$79.722.8%641.00--
$610.00Oct 3083.5085.75$84.632.7%21.00--
$620.00Oct 3093.2096.00$94.603.0%301.00--
$630.00Oct 30103.55106.05$104.802.4%701.00--
$600.00Oct 3073.4076.15$74.783.7%11.0060

Most actively traded options today. High liquidity = easy entry/exit. 797 active (total vol 232.6K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 300.370.40$0.397.7%14.5K0.069.9K
$540.00Oct 301.231.32$1.277.1%11.6K0.1611.2K
$530.00Oct 303.754.00$3.886.4%8.3K0.389.2K
$535.00Oct 302.192.32$2.265.8%7.8K0.264.4K
$545.00Oct 300.670.73$0.708.6%6.9K0.103.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 307.708.15$7.935.7%7.4K0.624.2K
$510.00Oct 300.860.96$0.9111.0%6.6K0.134.4K
$520.00Oct 302.973.25$3.119.0%6.4K0.343.6K
$525.00Oct 305.005.35$5.186.8%4.6K0.485.0K
$515.00Oct 301.641.79$1.728.7%4.3K0.223.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 73.0%, max 84.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 1145.5%24.7%84.0%2.3K17.6K
$520.00Oct 30Dec 445.5%24.9%82.4%8352.8K
$515.00Oct 30Dec 445.6%25.2%81.0%2951.1K
$540.00Oct 30Dec 1147.1%27.1%73.6%11.6K11.2K
$522.50Oct 30Nov 2045.5%26.5%71.9%1611.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 30Dec 1145.5%24.7%84.0%4.6K5.0K
$515.00Oct 30Dec 1145.7%24.9%83.7%4.3K3.3K
$520.00Oct 30Dec 445.5%24.9%82.4%6.4K3.8K
$540.00Oct 30Dec 1147.1%27.1%73.6%6201.4K
$535.00Oct 30Dec 446.9%27.2%72.6%1.3K741

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 412 found (best R:R 1.22, avg 8.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$520.00Nov 27$2.25$2.75$2.2562%1.22$517.25
$507.50$510.00Nov 4$1.42$1.08$1.4281%0.76$508.92
$525.00$530.00Dec 4$1.92$3.08$1.9251%1.60$526.92
$510.00$515.00Dec 4$2.70$2.30$2.7065%0.85$512.70
$600.00$610.00Dec 4$0.12$9.88$0.126%82.33$600.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$500.00Nov 11$0.55$4.45$0.5522%8.09$504.45
$525.00$520.00Nov 9$1.80$3.20$1.8048%1.78$523.20
$547.50$545.00Nov 6$1.65$0.85$1.6581%0.52$545.85
$530.00$527.50Nov 13$1.05$1.45$1.0555%1.38$528.95
$525.00$520.00Dec 4$2.07$2.93$2.0749%1.42$522.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 0.61, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$535.00Dec 4$2.58$2.58$2.4253%1.07$532.58
$530.00$535.00Nov 9$2.35$2.35$2.6556%0.89$532.35
$545.00$550.00Dec 11$1.98$1.98$3.0264%0.66$546.98
$587.50$590.00Nov 4$0.31$0.31$2.1997%0.14$587.81
$540.00$545.00Nov 11$1.67$1.67$3.3368%0.50$541.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$510.00Nov 11$1.90$1.90$3.1065%0.61$513.10
$510.00$500.00Dec 11$3.33$3.33$6.6764%0.50$506.67
$460.00$450.00Nov 9$0.38$0.38$9.6296%0.04$459.62
$515.00$510.00Dec 4$2.08$2.08$2.9260%0.71$512.92
$525.00$515.00Dec 11$4.62$4.62$5.3851%0.86$520.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.90, cheapest $0.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Oct 30Nov 2$0.7846.8%29.4%
$525.00Oct 30Nov 2$1.0245.5%28.4%
$530.00Oct 30Nov 2$0.8446.6%29.6%
$522.50Oct 30Nov 2$1.0345.5%28.6%
$520.00Oct 30Nov 2$0.9745.5%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Oct 30Nov 2$0.8146.8%29.4%
$525.00Oct 30Nov 2$0.8745.5%28.4%
$530.00Oct 30Nov 2$0.8946.6%29.6%
$522.50Oct 30Nov 2$0.9245.5%28.6%
$520.00Oct 30Nov 2$0.8245.5%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 2.13% of stock, avg 5.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$525.00Oct 30$6.03$5.18$11.21$513.79$536.212.13%
$527.50Oct 30$4.85$6.45$11.30$516.20$538.802.15%
$522.50Oct 30$7.40$3.98$11.38$511.12$533.882.16%
$530.00Oct 30$3.88$7.93$11.81$518.19$541.812.25%
$520.00Oct 30$8.98$3.11$12.09$507.91$532.092.30%
$532.50Oct 30$3.02$9.57$12.59$519.91$545.092.39%
$517.50Oct 30$10.70$2.30$13.00$504.50$530.502.47%
$525.00Nov 2$7.05$6.05$13.10$511.90$538.102.49%
$527.50Nov 2$5.90$7.28$13.18$514.32$540.682.51%
$522.50Nov 2$8.43$4.90$13.33$509.17$535.832.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.65% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$537.50$515.00Oct 30$1.70$1.72$3.42$511.58$540.92
$535.00$515.00Oct 30$2.26$1.72$3.98$511.02$538.98
$537.50$517.50Oct 30$1.70$2.30$4.00$513.50$541.50
$535.00$517.50Oct 30$2.26$2.30$4.56$512.94$539.56
$537.50$515.00Nov 2$2.46$2.45$4.91$510.09$542.41
$532.50$515.00Oct 30$3.02$1.72$4.74$510.26$537.24
$532.50$517.50Oct 30$3.02$2.30$5.32$512.18$537.82
$537.50$520.00Oct 30$1.70$3.11$4.81$515.19$542.31
$535.00$515.00Nov 2$3.13$2.45$5.58$509.42$540.58
$535.00$520.00Oct 30$2.26$3.11$5.37$514.63$540.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 655 found (best R:R 0.83, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/515580/585Nov 11$2.27$2.7360%0.83$512.73$582.27
510/515540/545Nov 11$3.57$1.4333%2.50$511.43$543.57
478/480540/542Nov 13$1.20$1.3059%0.92$478.80$541.20
510/515550/555Nov 11$2.96$2.0444%1.45$512.04$552.96
510/515575/580Nov 11$2.27$2.7358%0.83$512.73$577.27
478/480548/550Nov 13$0.94$1.5668%0.60$479.06$548.44
478/480542/545Nov 13$1.07$1.4362%0.75$478.93$543.57
478/480550/552Nov 13$0.85$1.6570%0.52$479.15$550.85
450/452540/542Nov 13$0.98$1.5264%0.64$451.52$540.98
510/515555/560Nov 11$2.61$2.3949%1.09$512.39$557.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 373 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Nov 11$0.18$4.8213%26.78
$535.00$540.00$545.00Nov 27$0.09$4.919%54.56
$505.00$510.00$515.00Nov 9$0.18$4.8212%26.78
$530.00$535.00$540.00Dec 11$0.09$4.918%54.56
$550.00$555.00$560.00Nov 27$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$522.50$525.00$527.50Oct 30$0.07$2.4314%34.71
$517.50$520.00$522.50Oct 30$0.06$2.4413%40.67
$485.00$490.00$495.00Nov 11$0.05$4.956%99.00
$515.00$520.00$525.00Nov 27$0.18$4.8211%26.78
$480.00$485.00$490.00Nov 20$0.06$4.945%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 432 found (best net $-0.07, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$520.001:2Nov 11-$0.07$19.93
$560.00$575.001:2Dec 11-$1.87$13.13
$620.00$630.001:2Dec 4$0.00$10.00
$575.00$580.001:2Nov 9-$0.12$4.88
$597.50$600.001:2Nov 4$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$550.001:2Nov 27-$10.11$14.89
$590.00$567.501:2Nov 4-$20.22$2.28
$490.00$475.001:2Dec 11-$1.34$13.66
$480.00$470.001:2Nov 11-$0.21$9.79
$470.00$460.001:2Nov 11-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.01%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Dec 11$15.800.470.8%3.01%3.82%9--
$535.00Dec 11$13.700.431.8%2.61%4.38%4--
$540.00Dec 11$11.700.392.7%2.23%4.95%10--
$530.00Dec 4$14.900.470.8%2.83%3.65%44259
$545.00Dec 11$9.950.363.7%1.89%5.56%12--
$535.00Dec 4$12.050.421.8%2.29%4.06%1748
$550.00Dec 11$8.100.314.6%1.54%6.16%2--
$540.00Dec 4$10.150.382.7%1.93%4.65%1031
$530.00Nov 27$13.400.460.8%2.55%3.37%3281.4K
$545.00Dec 4$8.850.343.7%1.68%5.35%522

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 156,791
Total Puts 110,871
Put/Call Ratio 0.71
Net Difference 45,920

Prior's Put/Call Breakdown

Total Calls 132,003
Total Puts 44,147
Put/Call Ratio 0.33
Net Difference 87,856

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