Tour v531
MSFT
MICROSOFT CORP
$521.34 -1.59%
◀ 10/8 15:12 ▶

Option Volume

Detail
ℹ
Current (10/08) 409,349
Calls: 240,652 (59%)
Puts: 168,697 (41%)
Prior (10/07) 459,667
Calls: 270,021 (59%)
Puts: 189,646 (41%)
Current vs Prior -10.95%
Calls: -10.88% (Calls)
Puts: -11.05% (Puts)
Prior 7-Day Total 3,524,807
Calls: 2,375,451 (67%)
Puts: 1,149,356 (33%)
Prior 7-Day Average 587,467
Calls: 339,350 (67%)
Puts: 164,193 (33%)
Current vs Prior 7-Day Avg -30.32%
Calls: -29.08%
Puts: +2.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $461.17M
Calls: $355.08M (77%)
Puts: $106.09M (23%)
Prior (10/07) $295.78M
Calls: $233.98M (79%)
Puts: $61.80M (21%)
Current vs Prior +55.92%
Calls: +51.76%
Puts: +71.67%
Prior 7-Day Total $2.74B
Calls: $2.05B (75%)
Puts: $685.14M (25%)
Prior 7-Day Average $455.96M
Calls: $292.95M (75%)
Puts: $97.88M (25%)
Current vs Prior 7-Day Avg +1.14%
Calls: +21.21%
Puts: +8.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.70
Prior (10/07) 0.70
Current vs Prior -0.19%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +40.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08) 3,772,645
Calls: 2,400,761 (64%)
Puts: 1,371,884 (36%)
Prior (10/07) 2,983,754
Calls: 2,068,009 (69%)
Puts: 915,745 (31%)
Current vs Prior +26.44%
Prior 7-Day Total 18,481,382
Calls: 12,597,378 (68%)
Puts: 5,884,004 (32%)
Prior 7-Day Average 3,080,230
Calls: 2,099,563 (68%)
Puts: 980,667 (32%)
Current vs Prior 7-Day Avg +22.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.50% | 2.04%1.50% | 3.24%3.24% | 8.98%
Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs Prior -17.55% | -5.74%-17.55% | -1.54%-1.54% | -0.76%
Prior 7-Day Avg 1.68% | 2.29%1.80% | 3.35%3.90% | 9.49%
Current vs 7-Day Avg -10.81% | -10.95%-16.36% | -3.41%-17.02% | -5.34%
Prior 7-Day Eod 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs 7-Day Eod -17.55% | -5.74%-17.55% | -1.54%-1.54% | -0.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.29% | 8.93%
Calls: 8.47% | 9.09%
Puts: 8.11% | 8.77%
Prior 10.81% | 16.02%
Calls: 7.34% | 21.33%
Puts: 14.29% | 10.72%
Current vs Prior -23.31% | -44.26%
Prior 7-Day Avg 11.88% | 11.89%
Calls: 11.59% | 10.75%
Puts: 12.17% | 13.04%
Current vs 7-Day Avg -30.21% | -24.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($355.08M) vs puts ($106.09M). Elevated premium activity with dollar volume up 56% vs prior. Call-heavy open interest (2,400,761 calls vs 1,371,884 puts) suggests bullish positioning. Rising open interest (up 26%) indicates new positions being established.

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 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 453 of results (avg 5.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2035.4036.05$35.721.8%1450.6710.1K
$510.00Nov 2029.1529.70$29.421.9%690.605.7K
$515.00Nov 2026.2526.80$26.532.1%1920.563.0K
$450.00Oct 1671.1572.65$71.902.1%790.997.1K
$445.00Oct 1675.9077.65$76.782.3%40.99948
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2031.2531.85$31.551.9%140.61108
$530.00Nov 2025.3525.85$25.602.0%1440.54513
$525.00Nov 2022.7523.20$22.982.0%3070.51928
$545.00Nov 2034.5035.20$34.852.0%280.64132
$520.00Nov 2020.2520.70$20.482.2%2510.471.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.52, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 90.070.08$0.0812.5%13.6K0.025.6K
$535.00Oct 90.190.22$0.2114.3%22.5K0.063.0K
$532.50Oct 90.330.37$0.3511.4%16.3K0.091.5K
$530.00Oct 90.600.65$0.637.9%16.5K0.159.4K
$540.00Oct 120.320.37$0.3514.3%1.6K0.07493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Oct 90.180.21$0.2015.0%1.5K0.052.0K
$510.00Oct 90.430.48$0.4511.1%4.8K0.104.7K
$507.50Oct 90.280.33$0.3116.1%1.7K0.07613
$512.50Oct 90.670.75$0.7111.3%3.8K0.151.9K
$500.00Oct 120.320.37$0.3514.3%6490.0661

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 980.3082.95$81.633.2%51.00172
$467.50Oct 953.1555.55$54.354.4%61.0051
$430.00Oct 990.3092.95$91.632.9%21.00226
$470.00Oct 950.3053.10$51.705.4%211.00103
$462.50Oct 958.1560.90$59.534.6%51.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 917.1019.90$18.5015.1%3451.0074
$542.50Oct 919.3522.15$20.7513.5%141.003
$545.00Oct 921.9024.95$23.4213.0%691.0026
$547.50Oct 924.7527.50$26.1310.5%21.002
$550.00Oct 927.4530.15$28.809.4%271.0018

Most actively traded options today. High liquidity = easy entry/exit. 852 active (total vol 360.6K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 90.190.22$0.2114.3%22.5K0.063.0K
$530.00Oct 90.600.65$0.637.9%16.5K0.159.4K
$532.50Oct 90.330.37$0.3511.4%16.3K0.091.5K
$540.00Oct 90.070.08$0.0812.5%13.6K0.025.6K
$542.50Oct 90.040.06$0.0540.0%12.3K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 92.472.60$2.545.1%20.3K0.423.8K
$515.00Oct 91.061.12$1.095.5%10.1K0.221.7K
$525.00Oct 95.055.45$5.257.6%9.9K0.672.2K
$530.00Oct 98.759.45$9.107.7%9.7K0.861.5K
$522.50Oct 93.553.85$3.708.1%7.7K0.551.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 15.3%, max 34.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Oct 9Oct 2332.0%23.9%34.2%275544
$517.50Oct 9Oct 2330.2%23.6%27.9%7841.2K
$522.50Oct 9Oct 2329.2%25.5%14.4%4.1K1.1K
$527.50Oct 9Oct 2328.7%25.2%13.9%3.6K1.7K
$515.00Oct 9Nov 2030.9%29.5%4.7%4394.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Oct 9Oct 2332.0%23.9%34.2%3.9K2.0K
$517.50Oct 9Oct 2330.2%23.6%27.9%5.6K2.1K
$522.50Oct 9Oct 2329.2%25.5%14.4%7.8K1.1K
$527.50Oct 9Oct 2328.7%25.2%13.9%6.0K4.4K
$565.00Oct 30Nov 2033.9%31.3%8.3%--78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 1.12, avg 7.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$512.50Oct 14$1.18$1.32$1.1876%1.12$511.18
$580.00$585.00Nov 13$0.20$4.80$0.2016%24.00$580.20
$532.50$535.00Oct 19$0.30$2.20$0.3030%7.33$532.80
$535.00$537.50Oct 19$0.26$2.24$0.2628%8.62$535.26
$565.00$570.00Nov 13$0.72$4.28$0.7223%5.94$565.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$532.50$530.00Oct 21$1.07$1.43$1.0766%1.34$531.43
$537.50$535.00Oct 23$1.28$1.22$1.2872%0.95$536.22
$540.00$535.00Oct 30$2.70$2.30$2.7064%0.85$537.30
$515.00$512.50Oct 21$0.47$2.03$0.4738%4.32$514.53
$520.00$517.50Oct 21$0.72$1.78$0.7246%2.47$519.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 0.74, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$577.50$580.00Oct 9$1.06$1.06$1.4493%0.74$578.56
$585.00$590.00Nov 13$1.18$1.18$3.8285%0.31$586.18
$542.50$545.00Oct 19$0.79$0.79$1.7180%0.46$543.29
$530.00$532.50Oct 19$1.12$1.12$1.3864%0.81$531.12
$540.00$545.00Nov 13$2.12$2.12$2.8861%0.74$542.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$435.00$430.00Oct 9$0.91$0.91$4.0996%0.22$434.09
$457.50$455.00Oct 9$0.81$0.81$1.6995%0.48$456.69
$507.50$505.00Oct 21$0.98$0.98$1.5272%0.64$506.52
$425.00$420.00Oct 9$0.41$0.41$4.5996%0.09$424.59
$455.00$450.00Nov 6$0.58$0.58$4.4292%0.13$454.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.36, cheapest $1.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 9Oct 12$1.3729.5%20.9%
$517.50Oct 9Oct 12$1.3030.2%22.0%
$525.00Oct 9Oct 12$1.2728.7%21.1%
$522.50Oct 9Oct 12$1.4229.2%21.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 9Oct 12$1.3929.5%20.9%
$517.50Oct 9Oct 12$1.4130.2%22.0%
$525.00Oct 9Oct 12$1.3028.7%21.1%
$522.50Oct 9Oct 12$1.4329.2%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 1.25% of stock, avg 6.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Oct 9$2.80$3.70$6.50$516.00$529.001.25%
$520.00Oct 9$4.13$2.54$6.67$513.33$526.671.28%
$525.00Oct 9$1.78$5.25$7.03$517.97$532.031.35%
$517.50Oct 9$5.70$1.70$7.40$510.10$524.901.42%
$527.50Oct 9$1.07$7.10$8.17$519.33$535.671.57%
$515.00Oct 9$7.60$1.09$8.69$506.31$523.691.67%
$522.50Oct 12$4.22$5.13$9.35$513.15$531.851.79%
$520.00Oct 12$5.50$3.93$9.43$510.57$529.431.81%
$525.00Oct 12$3.05$6.55$9.60$515.40$534.601.84%
$530.00Oct 9$0.63$9.10$9.73$520.27$539.731.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.15% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$532.50$510.00Oct 9$0.35$0.45$0.80$509.20$533.30
$532.50$512.50Oct 9$0.35$0.71$1.06$511.44$533.56
$530.00$510.00Oct 9$0.63$0.45$1.08$508.92$531.08
$530.00$512.50Oct 9$0.63$0.71$1.34$511.16$531.34
$532.50$515.00Oct 9$0.35$1.09$1.44$513.56$533.94
$527.50$510.00Oct 9$1.07$0.45$1.52$508.48$529.02
$530.00$515.00Oct 9$0.63$1.09$1.72$513.28$531.72
$527.50$512.50Oct 9$1.07$0.71$1.78$510.72$529.28
$527.50$515.00Oct 9$1.07$1.09$2.16$512.84$529.66
$532.50$510.00Oct 12$1.08$1.16$2.24$507.76$534.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 641 found (best R:R 2.97, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/458578/580Oct 9$1.87$0.6388%2.97$455.63$579.37
430/435578/580Oct 9$1.97$3.0389%0.65$433.03$579.47
420/425578/580Oct 9$1.47$3.5389%0.42$423.53$578.97
440/445578/580Oct 9$1.32$3.6891%0.36$443.68$578.82
505/508578/580Oct 9$1.17$1.3386%0.88$506.33$578.67
508/510578/580Oct 9$1.20$1.3083%0.92$508.80$578.70
510/512578/580Oct 9$1.32$1.1878%1.12$511.18$578.82
512/515578/580Oct 9$1.44$1.0671%1.36$513.56$578.94
515/518578/580Oct 9$1.67$0.8362%2.01$515.83$579.17
455/458532/535Oct 9$0.95$1.5586%0.61$456.55$533.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 428 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$600.00$610.00Nov 13$0.06$9.945%165.67
$490.00$500.00$510.00Nov 13$0.60$9.4014%15.67
$540.00$545.00$550.00Oct 30$0.05$4.958%99.00
$525.00$530.00$535.00Nov 6$0.07$4.938%70.43
$530.00$535.00$540.00Oct 30$0.09$4.919%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 30$0.07$4.939%70.43
$540.00$545.00$550.00Oct 23$0.10$4.9010%49.00
$520.00$525.00$530.00Nov 13$0.06$4.947%82.33
$525.00$527.50$530.00Oct 9$0.15$2.3519%15.67
$525.00$530.00$535.00Nov 13$0.09$4.917%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-13.56, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$527.501:2Oct 9-$0.36$2.14
$527.50$530.001:2Oct 9-$0.19$2.31
$522.50$525.001:2Oct 9-$0.76$1.74
$530.00$532.501:2Oct 9-$0.07$2.43
$610.00$620.001:2Oct 30-$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$565.001:2Oct 30-$13.56$21.44
$562.50$545.001:2Oct 12-$6.07$11.43
$580.00$560.001:2Oct 23-$19.03$0.97
$487.50$477.501:2Oct 19-$0.11$9.89
$492.50$485.001:2Oct 21-$0.41$7.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 4.03%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Nov 20$21.000.490.7%4.03%4.73%3763.4K
$530.00Nov 20$18.800.461.7%3.61%5.27%3643.7K
$535.00Nov 20$16.550.432.6%3.17%5.79%36619.4K
$540.00Nov 20$14.650.393.6%2.81%6.39%5326.0K
$545.00Nov 20$12.850.364.5%2.46%7.00%1103.0K
$530.00Nov 13$17.100.461.7%3.28%4.94%102176
$525.00Nov 13$19.200.500.7%3.68%4.38%14142
$535.00Nov 13$14.900.422.6%2.86%5.48%8061
$550.00Nov 20$11.200.335.5%2.15%7.65%7488.2K
$540.00Nov 13$13.100.393.6%2.51%6.09%201.2K

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 240,652
Total Puts 168,697
Put/Call Ratio 0.70
Net Difference 71,955

Prior's Put/Call Breakdown

Total Calls 270,021
Total Puts 189,646
Put/Call Ratio 0.70
Net Difference 80,375

Prior 7-Day Put/Call Summary

Total Calls 2,375,451
Total Puts 1,149,356
Average Put/Call Ratio 0.50
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