Tour v528
MSFT
MICROSOFT CORP
$510.53 +0.26%
(9/29 15:00) ◀
|
Tuesday, September 29, 2026 (3:13pm)
January 2026
|
▶ (9/29 16:00)
◀ 9/29 15:13 ▶

Option Volume

Detail
ℹ
Current (09/29) 401,186
Calls: 274,934 (69%)
Puts: 126,252 (31%)
Prior (09/28) --
Calls: 391,433 (67%)
Puts: 196,226 (33%)
Current vs Prior +0.00%
Calls: -29.76% (Calls)
Puts: -35.66% (Puts)
Prior 7-Day Total 4,230,310
Calls: 3,098,881 (73%)
Puts: 1,131,429 (27%)
Prior 7-Day Average 846,062
Calls: 442,697 (73%)
Puts: 161,632 (27%)
Current vs Prior 7-Day Avg -52.58%
Calls: -37.90%
Puts: -21.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $291.68M
Calls: $200.19M (69%)
Puts: $91.49M (31%)
Prior (09/28) --
Calls: $167.87M (74%)
Puts: $57.71M (26%)
Current vs Prior +0.00%
Calls: +19.26%
Puts: +58.54%
Prior 7-Day Total $2.13B
Calls: $1.65B (78%)
Puts: $477.40M (22%)
Prior 7-Day Average $425.75M
Calls: $235.91M (78%)
Puts: $68.20M (22%)
Current vs Prior 7-Day Avg -31.49%
Calls: -15.14%
Puts: +34.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.46
Prior (09/28) 1.00
Current vs Prior -54.08%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -1.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 3,641,028
Calls: 2,350,622 (65%)
Puts: 1,290,406 (35%)
Prior (09/28) 2,937,080
Calls: 1,988,772 (68%)
Puts: 948,308 (32%)
Current vs Prior +23.97%
Prior 7-Day Total 19,108,313
Calls: 12,819,884 (67%)
Puts: 6,288,429 (33%)
Prior 7-Day Average 3,184,718
Calls: 2,136,647 (67%)
Puts: 1,048,071 (33%)
Current vs Prior 7-Day Avg +14.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.65% | 2.59%2.59% | 3.88%4.82% | 10.13%
Prior 2.06% | 2.80%2.80% | 3.96%4.91% | 10.21%
Current vs Prior -20.05% | -7.59%-7.59% | -1.94%-1.65% | -0.72%
Prior 7-Day Avg 1.51% | 2.39%1.94% | 3.57%4.39% | 9.56%
Current vs 7-Day Avg +8.93% | +8.59%+33.47% | +8.78%+9.96% | +5.94%
Prior 7-Day Eod 2.06% | 2.80%2.80% | 3.96%4.91% | 10.21%
Current vs 7-Day Eod -20.05% | -7.59%-7.59% | -1.94%-1.65% | -0.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.62% | 6.41%
Calls: 2.56% | 5.40%
Puts: 6.67% | 7.41%
Prior 7.68% | 8.71%
Calls: 8.46% | 5.77%
Puts: 6.90% | 11.65%
Current vs Prior -39.84% | -26.41%
Prior 7-Day Avg 9.70% | 7.55%
Calls: 8.15% | 6.46%
Puts: 11.24% | 8.63%
Current vs 7-Day Avg -52.35% | -15.08%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($200.19M). Extreme bullish P/C ratio of 0.46 - heavy call buying (274,934 calls vs 126,252 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (2,350,622 calls vs 1,290,406 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 413 of results (avg 5.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 1686.2087.45$86.831.4%50.991.3K
$515.00Sep 301.781.81$1.801.7%21.8K0.311.4K
$507.50Oct 911.3011.50$11.401.8%4060.57208
$502.50Oct 1616.7517.05$16.901.8%1820.63256
$500.00Oct 916.0016.30$16.151.9%1050.69495
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 3088.0590.55$89.302.8%30.93--
$525.00Oct 1619.3519.95$19.653.1%50.67232
$520.00Oct 1616.1016.60$16.353.1%1390.611.9K
$545.00Oct 1635.0536.25$35.653.4%320.86267
$517.50Oct 1614.6015.10$14.853.4%680.58147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.53, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 300.120.14$0.1315.4%8.6K0.034.5K
$527.50Sep 300.190.20$0.205.0%2.9K0.051.4K
$525.00Sep 300.290.32$0.319.7%6.7K0.071.9K
$522.50Sep 300.460.50$0.488.3%7.3K0.113.1K
$520.00Sep 300.750.78$0.773.9%25.7K0.162.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Sep 300.130.15$0.1414.3%2.2K0.03716
$495.00Sep 300.210.24$0.2213.6%4.6K0.051.1K
$490.00Sep 300.090.10$0.1010.0%2.4K0.02737
$497.50Sep 300.350.38$0.378.1%4.6K0.08961
$500.00Sep 300.550.61$0.5810.3%11.7K0.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 3059.7062.15$60.934.0%41.00113
$452.50Sep 3057.2059.70$58.454.3%21.00--
$455.00Sep 3054.7057.60$56.155.2%11.0014
$457.50Sep 3052.2055.05$53.635.3%11.002
$460.00Sep 3049.7051.80$50.754.1%51.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$532.50Sep 3020.4022.90$21.6511.5%81.00--
$535.00Sep 3022.9525.30$24.139.7%41.0011
$542.50Sep 3031.3032.70$32.004.4%181.00--
$545.00Sep 3033.1535.85$34.507.8%61.00--
$547.50Sep 3036.1538.40$37.286.0%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 353.8K, top 28.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 303.853.95$3.902.6%28.9K0.531.3K
$520.00Sep 300.750.78$0.773.9%25.7K0.162.2K
$515.00Sep 301.781.81$1.801.7%21.8K0.311.4K
$512.50Sep 302.632.72$2.683.4%15.3K0.421.1K
$505.00Sep 306.957.25$7.104.2%12.6K0.741.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 301.421.50$1.465.5%12.6K0.263.0K
$500.00Sep 300.550.61$0.5810.3%11.7K0.121.5K
$502.50Sep 300.910.97$0.946.4%8.4K0.18662
$507.50Sep 302.192.27$2.233.6%7.7K0.36660
$510.00Sep 303.203.35$3.284.6%6.6K0.47883

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 17.0%, max 30.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1633.7%25.8%30.6%3.1K626
$507.50Sep 30Oct 1632.6%25.6%27.1%11.7K1.2K
$517.50Sep 30Oct 1633.5%27.4%22.0%8.9K1.4K
$512.50Sep 30Oct 1632.6%27.6%18.2%15.5K1.5K
$510.00Sep 30Nov 632.7%32.0%2.0%28.9K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1633.7%25.8%30.6%8.5K876
$507.50Sep 30Oct 1632.6%25.6%27.1%7.8K897
$517.50Sep 30Oct 1633.4%27.4%21.8%122316
$512.50Sep 30Oct 1633.0%27.6%19.4%2.1K343
$505.00Sep 30Nov 633.1%32.5%1.8%12.6K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 4.56, avg 8.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$555.00Nov 6$0.60$4.40$0.6026%7.33$550.60
$480.00$495.00Nov 6$10.02$4.98$10.0274%0.50$490.02
$492.50$495.00Oct 16$1.33$1.17$1.3375%0.88$493.83
$502.50$505.00Oct 12$1.12$1.38$1.1264%1.23$503.62
$512.50$515.00Oct 7$0.68$1.82$0.6847%2.68$513.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$507.50Oct 7$0.45$2.05$0.4548%4.56$509.55
$530.00$525.00Oct 9$3.18$1.82$3.1878%0.57$526.82
$495.00$490.00Oct 14$0.69$4.31$0.6928%6.25$494.31
$485.00$480.00Nov 6$0.90$4.10$0.9029%4.56$484.10
$525.00$515.00Oct 7$6.43$3.57$6.4374%0.56$518.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 0.56, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$527.50Oct 7$0.94$0.94$1.5674%0.60$525.94
$520.00$522.50Oct 7$1.15$1.15$1.3566%0.85$521.15
$520.00$530.00Oct 14$3.25$3.25$6.7562%0.48$523.25
$545.00$550.00Nov 6$1.70$1.70$3.3070%0.52$546.70
$547.50$550.00Oct 5$0.25$0.25$2.2595%0.11$547.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$475.00Nov 6$1.80$1.80$3.2073%0.56$478.20
$490.00$485.00Oct 14$1.50$1.50$3.5077%0.43$488.50
$505.00$495.00Oct 14$3.75$3.75$6.2558%0.60$501.25
$485.00$480.00Oct 30$1.75$1.75$3.2571%0.54$483.25
$430.00$420.00Oct 7$0.46$0.46$9.5497%0.05$429.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.36, cheapest $2.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Sep 30Oct 2$2.5832.7%31.6%
$507.50Sep 30Oct 2$2.5232.6%32.1%
$515.00Sep 30Oct 2$2.4232.8%32.7%
$512.50Sep 30Oct 2$2.6032.6%32.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Sep 30Oct 2$2.2032.4%31.6%
$507.50Sep 30Oct 2$2.2032.6%32.1%
$512.50Sep 30Oct 2$2.2533.0%32.5%
$515.00Sep 30Oct 2$2.0832.8%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.41% of stock, avg 5.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Sep 30$3.90$3.28$7.18$502.82$517.181.41%
$512.50Sep 30$2.68$4.50$7.18$505.32$519.681.41%
$507.50Sep 30$5.38$2.23$7.61$499.89$515.111.49%
$515.00Sep 30$1.80$6.15$7.95$507.05$522.951.56%
$505.00Sep 30$7.10$1.46$8.56$496.44$513.561.68%
$517.50Sep 30$1.19$8.05$9.24$508.26$526.741.81%
$502.50Sep 30$9.05$0.94$9.99$492.51$512.491.96%
$520.00Sep 30$0.77$10.07$10.84$509.16$530.842.12%
$500.00Sep 30$11.30$0.58$11.88$488.12$511.882.33%
$510.00Oct 2$6.48$5.48$11.96$498.04$521.962.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.21% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$522.50$500.00Sep 30$0.48$0.58$1.06$498.94$523.56
$520.00$500.00Sep 30$0.77$0.58$1.35$498.65$521.35
$522.50$502.50Sep 30$0.48$0.94$1.42$501.08$523.92
$520.00$502.50Sep 30$0.77$0.94$1.71$500.79$521.71
$517.50$500.00Sep 30$1.19$0.58$1.77$498.23$519.27
$517.50$502.50Sep 30$1.19$0.94$2.13$500.37$519.63
$522.50$505.00Sep 30$0.48$1.46$1.94$503.06$524.44
$520.00$505.00Sep 30$0.77$1.46$2.23$502.77$522.23
$517.50$505.00Sep 30$1.19$1.46$2.65$502.35$520.15
$515.00$500.00Sep 30$1.80$0.58$2.38$497.62$517.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 2.38, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/492520/522Oct 7$1.76$0.7446%2.38$490.74$521.76
490/492525/528Oct 7$1.55$0.9554%1.63$490.95$526.55
485/488520/522Oct 7$1.53$0.9752%1.58$485.97$521.53
485/488525/528Oct 7$1.32$1.1860%1.12$486.18$526.32
485/490535/540Oct 14$2.46$2.5457%0.97$487.54$537.46
410/415545/550Nov 6$2.01$2.9966%0.67$412.99$547.01
420/425545/550Nov 6$2.04$2.9664%0.69$422.96$547.04
485/490540/545Oct 14$2.15$2.8562%0.75$487.85$542.15
445/450545/550Nov 6$2.30$2.7058%0.85$447.70$547.30
495/498520/522Oct 7$1.71$0.7940%2.16$495.79$521.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 354 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Oct 14$0.13$4.8714%37.46
$495.00$500.00$505.00Oct 23$0.14$4.8611%34.71
$590.00$600.00$610.00Oct 30$0.07$9.934%141.86
$510.00$515.00$520.00Oct 30$0.09$4.918%54.56
$485.00$490.00$495.00Oct 23$0.14$4.869%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Oct 23$0.08$4.9212%61.50
$530.00$535.00$540.00Oct 16$0.11$4.8910%44.45
$507.50$510.00$512.50Sep 30$0.17$2.3322%13.71
$530.00$535.00$540.00Oct 30$0.08$4.927%61.50
$515.00$517.50$520.00Sep 30$0.12$2.3816%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 367 found (best net $-1.17, 352 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$487.501:2Oct 12-$1.17$26.33
$520.00$530.001:2Oct 14-$0.78$9.22
$570.00$580.001:2Oct 23-$0.19$9.81
$520.00$522.501:2Sep 30-$0.19$2.31
$600.00$610.001:2Oct 23-$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Oct 2-$9.88$10.12
$600.00$565.001:2Oct 30-$24.30$10.70
$535.00$522.501:2Oct 5-$3.90$8.60
$525.00$515.001:2Oct 7-$4.47$5.53
$505.00$495.001:2Oct 14-$1.03$8.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.53%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Nov 6$18.000.461.9%3.53%5.38%2355
$515.00Nov 6$20.000.500.9%3.92%4.79%2834
$525.00Nov 6$16.000.432.8%3.13%5.97%4120
$530.00Nov 6$14.100.393.8%2.76%6.58%3256
$515.00Oct 30$18.800.490.9%3.68%4.56%46533
$520.00Oct 30$16.600.451.9%3.25%5.11%153758
$540.00Nov 6$11.050.335.8%2.16%7.94%1155
$535.00Nov 6$11.950.364.8%2.34%7.13%248
$525.00Oct 30$14.250.422.8%2.79%5.63%16515.3K
$530.00Oct 30$12.650.383.8%2.48%6.29%671.2K

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 274,934
Total Puts 126,252
Put/Call Ratio 0.46
Net Difference 148,682

Prior's Put/Call Breakdown

Total Calls 391,433
Total Puts 196,226
Put/Call Ratio 1.00
Net Difference 195,207

Prior 7-Day Put/Call Summary

Total Calls 3,098,881
Total Puts 1,131,429
Average Put/Call Ratio 0.47
Ratio Trend Falling

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