Tour v528
MSFT
MICROSOFT CORP
$508.96 -0.05%
$509.20 (+0.05%)🌙
as of 09/29 06:44 PM
(9/29 16:00) ◀
|
Tuesday, September 29, 2026 (6:44pm)
January 2026
|
▶ (9/30 10:00)
◀ 9/29 18:44 ▶

Option Volume

Detail
ℹ
Current (09/29) 449,673
Calls: 306,767 (68%)
Puts: 142,906 (32%)
Prior (09/28) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 4,631,496
Calls: 3,373,815 (73%)
Puts: 1,257,681 (27%)
Prior 7-Day Average 771,916
Calls: 481,973 (73%)
Puts: 179,668 (27%)
Current vs Prior 7-Day Avg -41.75%
Calls: -36.35%
Puts: -20.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $304.14M
Calls: $199.92M (66%)
Puts: $104.22M (34%)
Prior (09/28) --
Calls: $606.12M (82%)
Puts: $128.72M (18%)
Current vs Prior +0.00%
Calls: -67.02%
Puts: -19.03%
Prior 7-Day Total $2.42B
Calls: $1.85B (76%)
Puts: $568.89M (24%)
Prior 7-Day Average $403.41M
Calls: $264.51M (76%)
Puts: $81.27M (24%)
Current vs Prior 7-Day Avg -24.61%
Calls: -24.42%
Puts: +28.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.47
Prior (09/28) 1.00
Current vs Prior -53.42%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +0.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 2,996,778
Calls: 2,062,990 (69%)
Puts: 933,788 (31%)
Prior (09/28) 2,937,080
Calls: 1,988,772 (68%)
Puts: 948,308 (32%)
Current vs Prior +2.03%
Prior 7-Day Total 22,749,341
Calls: 15,170,506 (67%)
Puts: 7,578,835 (33%)
Prior 7-Day Average 3,249,905
Calls: 2,167,215 (67%)
Puts: 1,082,690 (33%)
Current vs Prior 7-Day Avg -7.79%
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 1.61% | 2.59%2.59% | 3.94%4.86% | 10.27%
Prior 2.06% | 2.80%2.80% | 3.96%4.91% | 10.21%
Current vs Prior -21.91% | -7.66%-7.66% | -0.44%-0.95% | +0.61%
Prior 7-Day Avg 1.51% | 2.39%1.94% | 3.57%4.39% | 9.56%
Current vs 7-Day Avg +6.41% | +8.51%+33.38% | +10.44%+10.74% | +7.36%
Prior 7-Day Eod 1.65% | 2.59%2.80% | 3.96%4.91% | 10.21%
Current vs 7-Day Eod -2.32% | -0.07%-7.66% | -0.44%-0.95% | +0.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.34% | 10.96%
Calls: 11.76% | 12.54%
Puts: 8.91% | 9.38%
Prior 7.68% | 8.71%
Calls: 8.46% | 5.77%
Puts: 6.90% | 11.65%
Current vs Prior +34.64% | +25.83%
Prior 7-Day Avg 8.97% | 7.39%
Calls: 8.15% | 6.46%
Puts: 11.24% | 8.63%
Current vs 7-Day Avg +15.27% | +48.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($199.92M). Extreme bullish P/C ratio of 0.47 - heavy call buying (306,767 calls vs 142,906 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (2,062,990 calls vs 933,788 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 183 of results (avg 7.0%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1669.1571.45$70.303.3%30.972.3K
$420.00Oct 987.7090.75$89.233.4%20.9917
$445.00Oct 2364.9067.20$66.053.5%10.9453
$420.00Oct 1688.0591.20$89.633.5%30.994.1K
$420.00Oct 287.1090.35$88.733.7%11.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 3089.3593.25$91.304.3%30.92--
$500.00Sep 300.680.71$0.704.3%13.0K0.151.5K
$510.00Oct 3019.2520.25$19.755.1%4510.49346
$565.00Oct 3057.3060.30$58.805.1%50.84--
$517.50Oct 913.7014.45$14.085.3%250.63313

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.55, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Sep 300.180.20$0.1910.5%7.6K0.051.9K
$530.00Sep 300.080.09$0.0911.1%10.7K0.024.5K
$522.50Sep 300.280.31$0.3010.0%10.3K0.073.1K
$520.00Sep 300.460.50$0.488.3%28.7K0.112.2K
$517.50Sep 300.750.81$0.787.7%9.6K0.17920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 300.230.28$0.2619.2%5.5K0.061.1K
$497.50Sep 300.390.47$0.4318.6%4.9K0.10961
$500.00Sep 300.680.71$0.704.3%13.0K0.151.5K
$490.00Oct 20.760.87$0.8213.4%1.0K0.112.5K
$480.00Oct 50.400.46$0.4314.0%900.05363

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Sep 3081.9585.85$83.904.6%211.002
$430.00Sep 3076.9580.85$78.904.9%81.001
$435.00Sep 3071.9575.90$73.935.3%81.00--
$440.00Sep 3066.9570.10$68.534.6%31.006
$442.50Sep 3064.4567.60$66.034.8%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 250.0052.80$51.405.4%21.00--
$547.50Sep 3037.5040.15$38.836.8%121.00--
$542.50Sep 3032.5035.30$33.908.3%181.00--
$545.00Sep 3035.5037.90$36.706.5%60.99--
$535.00Sep 3025.0027.90$26.4511.0%40.99--

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 395.1K, top 30.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 302.873.00$2.944.4%30.3K0.461.3K
$520.00Sep 300.460.50$0.488.3%28.7K0.112.2K
$515.00Sep 301.221.30$1.266.3%24.3K0.251.4K
$512.50Sep 301.912.00$1.964.6%18.6K0.341.1K
$505.00Sep 305.556.10$5.829.5%13.0K0.681.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 301.691.88$1.7910.6%13.9K0.323.0K
$500.00Sep 300.680.71$0.704.3%13.0K0.151.5K
$507.50Sep 302.522.82$2.6711.2%9.0K0.43660
$502.50Sep 301.071.21$1.1412.3%8.9K0.23662
$510.00Sep 303.754.10$3.938.9%7.8K0.55883

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 15.3%, max 29.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.1%26.3%29.7%3.2K626
$517.50Sep 30Oct 1634.2%27.5%24.6%9.7K1.4K
$507.50Sep 30Oct 1632.9%27.3%20.6%11.9K1.2K
$512.50Sep 30Oct 1633.6%28.2%19.2%18.7K1.5K
$500.00Sep 30Nov 634.5%32.6%5.9%911799
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.1%26.3%29.7%9.1K876
$517.50Sep 30Oct 1634.2%27.5%24.6%138316
$507.50Sep 30Oct 1632.9%27.3%20.6%9.1K897
$512.50Sep 30Oct 1633.6%28.2%19.2%2.3K220
$500.00Sep 30Nov 634.5%32.6%5.9%13.0K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 7.33, avg 7.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$512.50$515.00Oct 7$0.30$2.20$0.3044%7.33$512.80
$507.50$510.00Oct 7$0.72$1.78$0.7254%2.47$508.22
$540.00$545.00Nov 6$0.93$4.07$0.9331%4.38$540.93
$480.00$495.00Nov 6$9.85$5.15$9.8572%0.52$489.85
$540.00$545.00Oct 30$0.92$4.08$0.9230%4.43$540.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$507.50Oct 16$0.55$1.95$0.5550%3.55$509.45
$495.00$490.00Oct 14$0.85$4.15$0.8529%4.88$494.15
$520.00$517.50Oct 16$1.17$1.33$1.1763%1.14$518.83
$492.50$490.00Oct 16$0.29$2.21$0.2927%7.62$492.21
$520.00$517.50Oct 2$1.52$0.98$1.5276%0.64$518.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 5.25, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$512.50Oct 7$2.10$2.10$0.4050%5.25$512.10
$540.00$545.00Oct 14$1.24$1.24$3.7683%0.33$541.24
$557.50$560.00Sep 30$0.48$0.48$2.0296%0.24$557.98
$535.00$537.50Oct 12$0.79$0.79$1.7184%0.46$535.79
$527.50$530.00Oct 7$0.84$0.84$1.6678%0.51$528.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Oct 23$1.78$1.78$3.2272%0.55$488.22
$495.00$492.50Oct 16$1.23$1.23$1.2769%0.97$493.77
$490.00$485.00Oct 30$2.00$2.00$3.0067%0.67$488.00
$507.50$505.00Oct 12$1.57$1.57$0.9353%1.69$505.93
$500.00$495.00Oct 14$2.00$2.00$3.0064%0.67$498.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.45, cheapest $2.21)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Sep 30Oct 2$2.3133.5%32.2%
$512.50Sep 30Oct 2$2.4233.6%32.5%
$507.50Sep 30Oct 2$2.5332.9%32.4%
$510.00Sep 30Oct 2$2.7133.6%33.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Sep 30Oct 2$2.2133.5%32.2%
$512.50Sep 30Oct 2$2.5233.6%32.5%
$507.50Sep 30Oct 2$2.4632.9%32.4%
$510.00Sep 30Oct 2$2.4733.6%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 1.35% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Sep 30$2.94$3.93$6.87$503.13$516.871.35%
$507.50Sep 30$4.25$2.67$6.92$500.58$514.421.36%
$512.50Sep 30$1.96$5.43$7.39$505.11$519.891.45%
$505.00Sep 30$5.82$1.79$7.61$497.39$512.611.50%
$515.00Sep 30$1.26$7.23$8.49$506.51$523.491.67%
$502.50Sep 30$7.70$1.14$8.84$493.66$511.341.74%
$517.50Sep 30$0.78$9.10$9.88$507.62$527.381.94%
$500.00Sep 30$9.57$0.70$10.27$489.73$510.272.02%
$507.50Oct 2$6.78$5.13$11.91$495.59$519.412.34%
$510.00Oct 2$5.65$6.40$12.05$497.95$522.052.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$497.50Sep 30$0.48$0.43$0.91$496.59$520.91
$520.00$500.00Sep 30$0.48$0.70$1.18$498.82$521.18
$517.50$497.50Sep 30$0.78$0.43$1.21$496.29$518.71
$517.50$500.00Sep 30$0.78$0.70$1.48$498.52$518.98
$520.00$502.50Sep 30$0.48$1.14$1.62$500.88$521.62
$515.00$497.50Sep 30$1.26$0.43$1.69$495.81$516.69
$517.50$502.50Sep 30$0.78$1.14$1.92$500.58$519.42
$515.00$500.00Sep 30$1.26$0.70$1.96$498.04$516.96
$515.00$502.50Sep 30$1.26$1.14$2.40$500.10$517.40
$520.00$505.00Sep 30$0.48$1.79$2.27$502.73$522.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 596 found (best R:R 1.31, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
478/480535/538Oct 12$1.42$1.0870%1.31$478.58$536.42
488/490535/538Oct 12$1.52$0.9862%1.55$488.48$536.52
465/470535/540Nov 6$3.36$1.6443%2.05$466.64$538.36
450/455535/540Nov 6$2.95$2.0551%1.44$452.05$537.95
478/480520/522Oct 12$1.70$0.8051%2.13$478.30$521.70
460/465535/540Nov 6$3.16$1.8446%1.72$461.84$538.16
440/442558/560Sep 30$0.59$1.9194%0.31$441.91$558.09
492/495528/530Oct 7$1.57$0.9354%1.69$493.43$529.07
465/470540/545Oct 14$1.68$3.3275%0.51$468.32$541.68
455/460540/545Oct 14$1.47$3.5379%0.42$458.53$541.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Nov 6$0.13$9.8710%75.92
$515.00$520.00$525.00Oct 23$0.06$4.9411%82.33
$505.00$510.00$515.00Oct 23$0.08$4.9211%61.50
$480.00$485.00$490.00Oct 23$0.08$4.929%61.50
$505.00$510.00$515.00Oct 14$0.26$4.7414%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$512.50$515.00$517.50Sep 30$0.07$2.4318%34.71
$500.00$505.00$510.00Oct 30$0.08$4.928%61.50
$510.00$515.00$520.00Oct 23$0.16$4.8411%30.25
$480.00$485.00$490.00Nov 6$0.06$4.947%82.33
$485.00$490.00$495.00Nov 6$0.07$4.937%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 362 found (best net $-11.00, 341 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$545.001:2Oct 14-$0.11$4.89
$570.00$580.001:2Oct 23-$0.16$9.84
$515.00$517.501:2Sep 30-$0.30$2.20
$580.00$590.001:2Oct 23-$0.11$9.89
$512.50$515.001:2Sep 30-$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$565.00$535.001:2Oct 30-$11.00$19.00
$560.00$540.001:2Oct 2-$11.46$8.54
$600.00$565.001:2Oct 30-$26.30$8.70
$525.00$515.001:2Oct 7-$4.46$5.54
$550.00$535.001:2Oct 9-$13.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.19%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Nov 6$21.300.510.2%4.19%4.39%2232
$515.00Nov 6$18.900.481.2%3.71%4.90%3234
$520.00Nov 6$16.650.452.2%3.27%5.44%2355
$525.00Nov 6$14.600.413.1%2.87%6.02%5120
$530.00Nov 6$12.750.384.1%2.51%6.64%3456
$535.00Nov 6$11.050.355.1%2.17%7.29%348
$510.00Oct 30$19.200.510.2%3.77%3.98%180371
$515.00Oct 30$16.800.471.2%3.30%4.49%58533
$520.00Oct 30$14.750.442.2%2.90%5.07%157758
$540.00Nov 6$9.550.316.1%1.88%7.98%1255

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 306,767
Total Puts 142,906
Put/Call Ratio 0.47
Net Difference 163,861

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 3,373,815
Total Puts 1,257,681
Average Put/Call Ratio 0.46
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