Tour v531
MSFT
MICROSOFT CORP
$522.08 -1.52%
◀ 10/30 11:00 ▶

Option Volume

Detail
ℹ
Current (10/30 11:00am) 222,958
Calls: 137,709 (62%)
Puts: 85,249 (38%)
Prior (10/29) 412,703
Calls: 256,121 (62%)
Puts: 156,582 (38%)
Current vs Prior -45.98%
Calls: -46.23% (Calls)
Puts: -45.56% (Puts)
Prior 7-Day Total 2,866,582
Calls: 1,752,036 (61%)
Puts: 1,114,546 (39%)
Prior 7-Day Average 409,511
Calls: 250,290 (61%)
Puts: 159,220 (39%)
Current vs Prior 7-Day Avg -45.56%
Calls: -44.98%
Puts: -46.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:00am) $125.57M
Calls: $99.16M (79%)
Puts: $26.41M (21%)
Prior (10/29) $234.02M
Calls: $134.32M (57%)
Puts: $99.70M (43%)
Current vs Prior -46.34%
Calls: -26.18%
Puts: -73.51%
Prior 7-Day Total $2.42B
Calls: $1.82B (75%)
Puts: $596.89M (25%)
Prior 7-Day Average $345.79M
Calls: $260.52M (75%)
Puts: $85.27M (25%)
Current vs Prior 7-Day Avg -63.69%
Calls: -61.94%
Puts: -69.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:00am) 0.62
Prior (10/29) 0.61
Current vs Prior +1.26%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -6.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 11:00am) 3,747,757
Calls: 2,343,562 (63%)
Puts: 1,404,195 (37%)
Prior (10/29) 3,664,483
Calls: 2,281,626 (62%)
Puts: 1,382,857 (38%)
Current vs Prior +2.27%
Prior 7-Day Total 24,261,621
Calls: 15,208,017 (63%)
Puts: 9,053,604 (37%)
Prior 7-Day Average 3,465,945
Calls: 2,172,573 (63%)
Puts: 1,293,372 (37%)
Current vs Prior 7-Day Avg +8.13%
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 1.15% | 1.93%1.15% | 3.47%5.57% | 8.33%
Prior 1.86% | 2.33%1.86% | 3.52%5.39% | 8.14%
Current vs Prior -38.54% | -17.23%-38.54% | -1.45%+3.25% | +2.42%
Prior 7-Day Avg 2.99% | 3.54%3.16% | 5.57%6.25% | 9.21%
Current vs 7-Day Avg -61.65% | -45.63%-63.70% | -37.65%-10.91% | -9.56%
Prior 7-Day Eod 1.86% | 2.33%1.86% | 3.52%5.39% | 8.15%
Current vs 7-Day Eod -38.54% | -17.23%-38.54% | -1.45%+3.25% | +2.18%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.71% | 5.93%
Calls: 8.57% | 6.27%
Puts: 4.84% | 5.59%
Prior 6.47% | 5.86%
Calls: 6.06% | 4.72%
Puts: 6.89% | 7.00%
Current vs Prior +3.71% | +1.19%
Prior 7-Day Avg 4.31% | 4.96%
Calls: 4.42% | 4.42%
Puts: 4.20% | 5.51%
Current vs 7-Day Avg +55.58% | +19.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($99.16M) vs puts ($26.41M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.62. Call-heavy open interest (2,343,562 calls vs 1,404,195 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 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
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 380 of results (avg 5.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 3081.5582.75$82.151.5%231.0069
$450.00Oct 3071.9073.10$72.501.7%271.00203
$430.00Oct 3091.6093.15$92.381.7%2111.00556
$480.00Nov 2045.1546.05$45.602.0%310.8810.6K
$475.00Nov 2049.5050.50$50.002.0%50.90827
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2017.6018.05$17.832.5%810.583.3K
$557.50Oct 3035.0035.90$35.452.5%31.003
$600.00Oct 3076.2078.50$77.353.0%--1.0060
$555.00Oct 3032.1533.20$32.673.2%71.001.0K
$552.50Nov 630.4531.45$30.953.2%--0.9149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.60, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 300.240.27$0.2611.5%14.1K0.108.1K
$535.00Oct 300.060.07$0.0714.3%4.3K0.0310.7K
$527.50Oct 300.510.57$0.5411.1%4.4K0.182.7K
$550.00Nov 20.050.06$0.0616.7%8320.011.4K
$535.00Nov 20.600.68$0.6412.5%7400.12928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Oct 300.150.18$0.1618.8%4.1K0.061.2K
$515.00Oct 300.310.36$0.3414.7%6.8K0.113.7K
$517.50Oct 300.660.73$0.7010.0%4.5K0.212.2K
$505.00Nov 20.360.43$0.4017.5%6640.07634
$510.00Nov 20.770.89$0.8314.5%2.5K0.141.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 30101.30103.70$102.502.3%--1.00158
$425.00Oct 3096.5598.70$97.632.2%41.0020
$445.00Nov 276.4578.80$77.633.0%31.003
$457.50Nov 263.7066.30$65.004.0%301.003
$460.00Nov 261.4563.75$62.603.7%301.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Oct 3013.7516.10$14.9315.7%321.00498
$540.00Oct 3017.1018.65$17.888.7%1451.001.4K
$542.50Oct 3018.7520.95$19.8511.1%11.00124
$545.00Oct 3021.1023.95$22.5312.6%21.00561
$547.50Oct 3023.6025.95$24.789.5%11.0018

Most actively traded options today. High liquidity = easy entry/exit. 755 active (total vol 183.4K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 300.240.27$0.2611.5%14.1K0.108.1K
$525.00Oct 301.061.15$1.118.1%12.2K0.3216.5K
$527.50Oct 300.510.57$0.5411.1%4.4K0.182.7K
$535.00Oct 300.060.07$0.0714.3%4.3K0.0310.7K
$522.50Oct 302.022.12$2.074.8%4.1K0.481.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 301.331.42$1.386.5%9.9K0.355.1K
$510.00Oct 300.070.10$0.0933.3%9.9K0.036.3K
$515.00Oct 300.310.36$0.3414.7%6.8K0.113.7K
$517.50Oct 300.660.73$0.7010.0%4.5K0.212.2K
$512.50Oct 300.150.18$0.1618.8%4.1K0.061.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 66.4%, max 76.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 444.7%25.3%76.6%3.7K2.7K
$517.50Oct 30Nov 2045.7%26.9%70.0%1.5K241
$522.50Oct 30Nov 2044.7%26.4%69.2%4.2K1.4K
$527.50Oct 30Nov 2045.4%28.6%58.8%4.5K5.0K
$525.00Oct 30Dec 1144.8%28.5%57.3%12.2K16.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Oct 30Dec 1144.7%25.3%76.4%9.9K5.1K
$517.50Oct 30Nov 2045.7%26.9%70.0%4.5K2.6K
$522.50Oct 30Nov 2044.7%26.4%69.2%2.5K1.8K
$527.50Oct 30Nov 2045.4%28.6%58.8%3003.8K
$525.00Oct 30Dec 1144.8%28.5%57.3%1.4K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 0.95, avg 7.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$525.00Dec 11$4.68$5.32$4.6858%1.14$519.68
$530.00$535.00Dec 11$1.60$3.40$1.6045%2.13$531.60
$507.50$510.00Nov 9$1.38$1.12$1.3874%0.81$508.88
$522.50$525.00Nov 11$0.83$1.67$0.8351%2.01$523.33
$525.00$527.50Nov 9$0.75$1.75$0.7547%2.33$525.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$542.50$540.00Nov 4$1.28$1.22$1.2888%0.95$541.22
$540.00$535.00Nov 27$2.57$2.43$2.5767%0.95$537.43
$530.00$525.00Nov 9$2.33$2.67$2.3362%1.15$527.67
$540.00$537.50Nov 13$1.33$1.17$1.3372%0.88$538.67
$515.00$512.50Nov 9$0.47$2.03$0.4736%4.32$514.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$597.50$600.00Nov 2$1.06$1.06$1.4494%0.74$598.56
$602.50$605.00Nov 2$1.03$1.03$1.4794%0.70$603.53
$587.50$590.00Nov 2$1.01$1.01$1.4994%0.68$588.51
$577.50$580.00Nov 2$0.88$0.88$1.6294%0.54$578.38
$530.00$535.00Nov 27$2.62$2.62$2.3857%1.10$532.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$420.00Nov 2$1.02$1.02$3.9896%0.26$423.98
$450.00$445.00Nov 2$0.55$0.55$4.4596%0.12$449.45
$512.50$510.00Nov 9$1.13$1.13$1.3767%0.82$511.37
$507.50$505.00Nov 9$0.91$0.91$1.5974%0.57$506.59
$507.50$505.00Nov 11$0.93$0.93$1.5772%0.59$506.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.00, cheapest $1.97)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 30Nov 2$2.0844.7%21.8%
$522.50Oct 30Nov 2$2.1144.7%22.4%
$525.00Oct 30Nov 2$2.0044.8%22.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 30Nov 2$1.9744.7%21.8%
$522.50Oct 30Nov 2$1.9944.7%22.4%
$525.00Oct 30Nov 2$1.8244.8%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 0.87% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Oct 30$2.07$2.48$4.55$517.95$527.050.87%
$520.00Oct 30$3.50$1.38$4.88$515.12$524.880.93%
$525.00Oct 30$1.11$4.00$5.11$519.89$530.110.98%
$517.50Oct 30$5.38$0.70$6.08$511.42$523.581.16%
$527.50Oct 30$0.54$5.90$6.44$521.06$533.941.23%
$515.00Oct 30$7.40$0.34$7.74$507.26$522.741.48%
$530.00Oct 30$0.26$8.10$8.36$521.64$538.361.60%
$522.50Nov 2$4.18$4.47$8.65$513.85$531.151.66%
$520.00Nov 2$5.58$3.35$8.93$511.07$528.931.71%
$525.00Nov 2$3.11$5.82$8.93$516.07$533.931.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.08% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$512.50Oct 30$0.26$0.16$0.42$512.08$530.42
$530.00$515.00Oct 30$0.26$0.34$0.60$514.40$530.60
$527.50$512.50Oct 30$0.54$0.16$0.70$511.80$528.20
$527.50$515.00Oct 30$0.54$0.34$0.88$514.12$528.38
$530.00$517.50Oct 30$0.26$0.70$0.96$516.54$530.96
$527.50$517.50Oct 30$0.54$0.70$1.24$516.26$528.74
$525.00$512.50Oct 30$1.11$0.16$1.27$511.23$526.27
$525.00$515.00Oct 30$1.11$0.34$1.45$513.55$526.45
$532.50$510.00Nov 2$1.00$0.83$1.83$508.17$534.33
$525.00$517.50Oct 30$1.11$0.70$1.81$515.69$526.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 607 found (best R:R 0.68, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/425588/590Nov 2$2.03$2.9790%0.68$422.97$589.53
420/425578/580Nov 2$1.90$3.1090%0.61$423.10$579.40
445/450588/590Nov 2$1.56$3.4489%0.45$448.44$589.06
445/450578/580Nov 2$1.43$3.5790%0.40$448.57$578.93
420/425570/572Nov 2$1.12$3.8894%0.29$423.88$571.12
502/505588/590Nov 2$1.13$1.3786%0.82$503.87$588.63
440/445588/590Nov 2$1.18$3.8292%0.31$443.82$588.68
508/510588/590Nov 2$1.28$1.2280%1.05$508.72$588.78
505/508588/590Nov 2$1.17$1.3384%0.88$506.33$588.67
510/512588/590Nov 2$1.38$1.1274%1.23$511.12$588.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 366 found (best R:R 35.59, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$425.00$440.00$455.00Dec 4$0.41$14.598%35.59
$515.00$517.50$520.00Oct 30$0.14$2.3623%16.86
$505.00$510.00$515.00Nov 27$0.09$4.9110%54.56
$515.00$517.50$520.00Nov 2$0.06$2.4417%40.67
$550.00$555.00$560.00Dec 4$0.06$4.947%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Dec 4$0.08$4.929%61.50
$520.00$525.00$530.00Nov 11$0.25$4.7515%19.00
$485.00$490.00$495.00Nov 20$0.08$4.927%61.50
$527.50$530.00$532.50Nov 2$0.10$2.4014%24.00
$520.00$522.50$525.00Oct 30$0.42$2.0834%4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 482 found (best net $-12.64, 456 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$495.00$510.001:2Nov 11-$7.67$7.33
$520.00$522.501:2Oct 30-$0.64$1.86
$522.50$525.001:2Oct 30-$0.15$2.35
$517.50$520.001:2Oct 30-$1.62$0.88
$530.00$532.501:2Oct 30$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$585.00$560.001:2Oct 30-$12.64$12.36
$575.00$550.001:2Nov 27-$10.63$14.37
$595.00$570.001:2Nov 6-$22.45$2.55
$522.50$520.001:2Oct 30-$0.28$2.22
$520.00$517.501:2Oct 30-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.38%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Dec 11$17.650.500.6%3.38%3.94%18
$530.00Dec 11$15.150.451.5%2.90%4.42%87
$535.00Dec 11$13.050.422.5%2.50%4.97%16
$540.00Dec 11$11.100.383.4%2.13%5.56%6773
$525.00Dec 4$15.850.490.6%3.04%3.60%2352
$530.00Dec 4$13.550.451.5%2.60%4.11%25330
$545.00Dec 11$9.300.344.4%1.78%6.17%18
$535.00Dec 4$11.350.402.5%2.17%4.65%772
$540.00Dec 4$9.500.363.4%1.82%5.25%2253
$525.00Nov 27$13.900.480.6%2.66%3.22%44473

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 137,709
Total Puts 85,249
Put/Call Ratio 0.62
Net Difference 52,460

Prior's Put/Call Breakdown

Total Calls 256,121
Total Puts 156,582
Put/Call Ratio 0.61
Net Difference 99,539

Prior 7-Day Put/Call Summary

Total Calls 1,752,036
Total Puts 1,114,546
Average Put/Call Ratio 0.66
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