Tour v531
MSFT
MICROSOFT CORP
$512.80 -0.02%
$514.89 (+0.41%)🌙
as of 10/01 06:35 PM
(10/1 16:00) ◀
|
Thursday, October 1, 2026 (6:35pm)
January 2026
|
▶ (10/2 10:00)
◀ 10/1 18:35 ▶

Option Volume

Detail
ℹ
Current (10/01) 447,375
Calls: 311,503 (70%)
Puts: 135,872 (30%)
Prior (09/30) 771,859
Calls: 530,307 (69%)
Puts: 241,552 (31%)
Current vs Prior -42.04%
Calls: -41.26% (Calls)
Puts: -43.75% (Puts)
Prior 7-Day Total 4,572,683
Calls: 3,264,378 (71%)
Puts: 1,308,305 (29%)
Prior 7-Day Average 762,113
Calls: 466,339 (71%)
Puts: 186,900 (29%)
Current vs Prior 7-Day Avg -41.30%
Calls: -33.20%
Puts: -27.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $405.49M
Calls: $295.69M (73%)
Puts: $109.80M (27%)
Prior (09/30) $612.69M
Calls: $469.60M (77%)
Puts: $143.09M (23%)
Current vs Prior -33.82%
Calls: -37.03%
Puts: -23.26%
Prior 7-Day Total $2.62B
Calls: $2.00B (76%)
Puts: $618.29M (24%)
Prior 7-Day Average $436.65M
Calls: $285.95M (76%)
Puts: $88.33M (24%)
Current vs Prior 7-Day Avg -7.14%
Calls: +3.41%
Puts: +24.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.44
Prior (09/30) 0.46
Current vs Prior -4.24%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -11.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 2,974,816
Calls: 2,050,380 (69%)
Puts: 924,436 (31%)
Prior (09/30) 3,120,301
Calls: 2,107,693 (68%)
Puts: 1,012,608 (32%)
Current vs Prior -4.66%
Prior 7-Day Total 22,584,282
Calls: 15,124,430 (67%)
Puts: 7,459,852 (33%)
Prior 7-Day Average 3,226,326
Calls: 2,160,632 (67%)
Puts: 1,065,693 (33%)
Current vs Prior 7-Day Avg -7.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.50% | 2.07%1.50% | 3.29%4.36% | 9.89%
Prior 2.19% | 2.56%2.19% | 3.60%4.64% | 10.14%
Current vs Prior -31.33% | -19.10%-31.33% | -8.44%-5.99% | -2.48%
Prior 7-Day Avg 1.60% | 2.43%1.92% | 3.56%4.98% | 10.29%
Current vs 7-Day Avg -6.15% | -14.79%-21.85% | -7.61%-12.43% | -3.82%
Prior 7-Day Eod 1.51% | 2.11%2.19% | 3.60%4.64% | 10.14%
Current vs 7-Day Eod -0.32% | -1.81%-31.33% | -8.44%-5.99% | -2.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.34% | 16.23%
Calls: 9.92% | 10.85%
Puts: 10.77% | 21.62%
Prior 7.15% | 12.55%
Calls: 8.94% | 7.63%
Puts: 5.37% | 17.48%
Current vs Prior +44.62% | +29.32%
Prior 7-Day Avg 8.77% | 9.06%
Calls: 9.17% | 7.82%
Puts: 8.53% | 10.13%
Current vs 7-Day Avg +17.94% | +79.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($295.69M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (311,503 calls vs 135,872 puts). Call-heavy open interest (2,050,380 calls vs 924,436 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

📈 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 237 of results (avg 6.5%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 1698.00100.15$99.082.2%30.99--
$440.00Oct 1673.1074.80$73.952.3%90.982.3K
$415.00Oct 997.30100.15$98.732.9%830.9914
$430.00Oct 3084.7587.25$86.002.9%8000.9569
$435.00Oct 1677.9580.25$79.102.9%100.991.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Oct 16101.40103.30$102.351.9%331.00--
$570.00Nov 658.3560.95$59.654.4%40.82--
$580.00Oct 1465.6568.65$67.154.5%20.94--
$550.00Nov 642.4044.60$43.505.1%30.73--
$545.00Oct 1632.1033.80$32.955.2%80.87303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 20.300.34$0.3212.5%38.7K0.083.7K
$522.50Oct 20.520.57$0.549.3%20.2K0.131.7K
$520.00Oct 20.900.98$0.948.5%26.3K0.208.4K
$550.00Oct 90.360.43$0.4017.5%1.5K0.051.8K
$545.00Oct 90.540.63$0.5915.3%4530.076.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 20.220.26$0.2416.7%6.4K0.064.3K
$497.50Oct 20.140.17$0.1618.8%1.4K0.041.8K
$505.00Oct 20.640.74$0.6914.5%6.9K0.163.7K
$500.00Oct 50.840.99$0.9216.3%8320.14445
$480.00Oct 90.490.58$0.5317.0%5370.062.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 291.0595.15$93.104.4%51.0041
$440.00Oct 271.3575.15$73.255.2%11.00--
$450.00Oct 262.0064.20$63.103.5%1421.00279
$460.00Oct 251.9054.20$53.054.3%81.00193
$462.50Oct 249.5051.80$50.654.5%21.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 216.3517.90$17.139.0%1511.00116
$532.50Oct 217.9521.25$19.6016.8%371.0010
$535.00Oct 220.4523.15$21.8012.4%571.0028
$537.50Oct 222.9525.90$24.4212.1%101.001
$540.00Oct 225.7028.00$26.858.6%431.0022

Most actively traded options today. High liquidity = easy entry/exit. 777 active (total vol 372.1K, top 38.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 20.300.34$0.3212.5%38.7K0.083.7K
$520.00Oct 20.900.98$0.948.5%26.3K0.208.4K
$530.00Oct 20.090.12$0.1127.3%20.6K0.0310.7K
$522.50Oct 20.520.57$0.549.3%20.2K0.131.7K
$515.00Oct 22.312.47$2.396.7%11.4K0.416.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 23.954.40$4.1810.8%12.0K0.592.7K
$510.00Oct 21.781.95$1.879.1%9.9K0.353.8K
$512.50Oct 22.743.05$2.9010.7%7.7K0.471.1K
$517.50Oct 25.606.20$5.9010.2%7.1K0.711.1K
$505.00Oct 20.640.74$0.6914.5%6.9K0.163.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 16.8%, max 25.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Oct 2Oct 1630.9%24.6%25.5%3.1K1.9K
$507.50Oct 2Oct 1631.4%25.2%24.6%3001.6K
$517.50Oct 2Oct 1631.7%26.1%21.4%10.6K2.9K
$515.00Oct 2Nov 1331.7%30.8%2.9%11.5K6.2K
$505.00Oct 2Nov 1331.9%31.2%2.2%54016.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Oct 2Oct 1630.9%24.6%25.5%8.0K1.2K
$507.50Oct 2Oct 1631.4%25.2%24.6%4.9K3.2K
$517.50Oct 2Oct 1631.7%26.1%21.4%7.3K1.3K
$515.00Oct 2Nov 1331.7%30.8%2.9%12.1K2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 1.22, avg 7.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$505.00Nov 6$2.25$2.75$2.2562%1.22$502.25
$580.00$590.00Nov 13$0.47$9.53$0.4714%20.28$580.47
$502.50$505.00Oct 5$1.37$1.13$1.3781%0.82$503.87
$530.00$535.00Oct 14$0.54$4.46$0.5426%8.26$530.54
$565.00$570.00Nov 6$0.35$4.65$0.3519%13.29$565.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$512.50Oct 12$0.70$1.80$0.7053%2.57$514.30
$525.00$520.00Oct 16$2.67$2.33$2.6766%0.87$522.33
$480.00$465.00Oct 14$0.38$14.62$0.389%38.47$479.62
$520.00$515.00Oct 30$2.10$2.90$2.1054%1.38$517.90
$505.00$502.50Oct 12$0.33$2.17$0.3334%6.58$504.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.27, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$575.00Nov 6$1.38$1.38$3.6282%0.38$571.38
$565.00$570.00Nov 13$1.55$1.55$3.4578%0.45$566.55
$537.50$540.00Oct 14$0.92$0.92$1.5881%0.58$538.42
$515.00$520.00Nov 6$2.96$2.96$2.0449%1.45$517.96
$530.00$532.50Oct 12$1.01$1.01$1.4976%0.68$531.01
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$420.00Oct 5$1.06$1.06$3.9496%0.27$423.94
$460.00$455.00Nov 13$1.38$1.38$3.6285%0.38$458.62
$512.50$510.00Oct 12$1.80$1.80$0.7051%2.57$510.70
$430.00$425.00Oct 2$0.71$0.71$4.2996%0.17$429.29
$505.00$500.00Oct 23$2.20$2.20$2.8062%0.79$502.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.53, cheapest $1.34)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Oct 2Oct 5$1.6730.9%21.2%
$512.50Oct 2Oct 5$1.5430.9%22.1%
$515.00Oct 2Oct 5$1.6431.7%23.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Oct 2Oct 5$1.3430.9%21.2%
$512.50Oct 2Oct 5$1.6030.9%22.1%
$515.00Oct 2Oct 5$1.3731.7%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.25% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$512.50Oct 2$3.53$2.90$6.43$506.07$518.931.25%
$515.00Oct 2$2.39$4.18$6.57$508.43$521.571.28%
$510.00Oct 2$5.03$1.87$6.90$503.10$516.901.35%
$517.50Oct 2$1.53$5.90$7.43$510.07$524.931.45%
$507.50Oct 2$6.78$1.17$7.95$499.55$515.451.55%
$520.00Oct 2$0.94$7.50$8.44$511.56$528.441.65%
$512.50Oct 5$5.07$4.50$9.57$502.93$522.071.87%
$515.00Oct 5$4.03$5.55$9.58$505.42$524.581.87%
$505.00Oct 2$9.05$0.69$9.74$495.26$514.741.90%
$517.50Oct 5$3.01$6.85$9.86$507.64$527.361.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.14% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$525.00$502.50Oct 2$0.32$0.41$0.73$501.77$525.73
$522.50$502.50Oct 2$0.54$0.41$0.95$501.55$523.45
$525.00$505.00Oct 2$0.32$0.69$1.01$503.99$526.01
$522.50$505.00Oct 2$0.54$0.69$1.23$503.77$523.73
$520.00$502.50Oct 2$0.94$0.41$1.35$501.15$521.35
$520.00$505.00Oct 2$0.94$0.69$1.63$503.37$521.63
$525.00$507.50Oct 2$0.32$1.17$1.49$506.01$526.49
$522.50$507.50Oct 2$0.54$1.17$1.71$505.79$524.21
$520.00$507.50Oct 2$0.94$1.17$2.11$505.39$522.11
$525.00$502.50Oct 5$1.08$1.23$2.31$500.19$527.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 620 found (best R:R 0.31, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/425538/540Oct 5$1.17$3.8392%0.31$423.83$538.67
420/425535/538Oct 5$1.16$3.8490%0.30$423.84$536.16
420/425530/532Oct 5$1.32$3.6886%0.36$423.68$531.32
425/430558/560Oct 2$0.88$4.1293%0.21$429.12$558.38
455/460555/560Nov 13$2.58$2.4258%1.07$457.42$557.58
485/488530/532Oct 12$1.37$1.1364%1.21$486.13$531.37
455/460560/565Nov 13$2.40$2.6061%0.92$457.60$562.40
470/472530/532Oct 12$1.14$1.3672%0.84$471.36$531.14
455/460545/550Nov 13$2.80$2.2053%1.27$457.20$547.80
490/492530/532Oct 12$1.43$1.0759%1.34$491.07$531.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 7.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$535.00$540.00$545.00Oct 23$0.12$4.889%40.67
$480.00$485.00$490.00Oct 30$0.09$4.917%54.56
$525.00$530.00$535.00Oct 16$0.23$4.7712%20.74
$520.00$522.50$525.00Oct 5$0.07$2.4312%34.71
$505.00$510.00$515.00Oct 23$0.25$4.7512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$550.00$570.00Nov 6$2.30$17.7023%7.70
$520.00$525.00$530.00Oct 23$0.08$4.9212%61.50
$505.00$507.50$510.00Oct 5$0.06$2.4415%40.67
$530.00$535.00$540.00Oct 16$0.15$4.8511%32.33
$510.00$512.50$515.00Oct 2$0.25$2.2525%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 370 found (best net $-15.78, 348 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$460.001:2Oct 23-$15.78$24.22
$490.00$505.001:2Oct 14-$3.75$11.25
$430.00$460.001:2Oct 12-$23.87$6.13
$520.00$522.501:2Oct 2-$0.14$2.36
$517.50$520.001:2Oct 2-$0.35$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$555.001:2Oct 23-$18.46$6.54
$500.00$492.501:2Oct 14-$0.99$6.51
$480.00$465.001:2Oct 14-$0.42$14.58
$465.00$455.001:2Oct 14$0.00$10.00
$507.50$505.001:2Oct 2-$0.21$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.82%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Nov 13$19.600.481.4%3.82%5.23%90--
$515.00Nov 13$21.850.510.4%4.26%4.69%84--
$525.00Nov 13$17.150.452.4%3.34%5.72%1--
$530.00Nov 13$15.100.413.4%2.94%6.30%9--
$515.00Nov 6$20.700.510.4%4.04%4.47%6976
$535.00Nov 13$13.200.384.3%2.57%6.90%10--
$530.00Nov 6$14.300.413.4%2.79%6.14%74105
$540.00Nov 13$11.750.355.3%2.29%7.60%29--
$520.00Nov 6$17.800.471.4%3.47%4.88%13479
$525.00Nov 6$15.550.442.4%3.03%5.41%66215

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 311,503
Total Puts 135,872
Put/Call Ratio 0.44
Net Difference 175,631

Prior's Put/Call Breakdown

Total Calls 530,307
Total Puts 241,552
Put/Call Ratio 0.46
Net Difference 288,755

Prior 7-Day Put/Call Summary

Total Calls 3,264,378
Total Puts 1,308,305
Average Put/Call Ratio 0.49
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