Tour v528
MSFT
MICROSOFT CORP
$509.00 -1.39%
◀ 9/28 10:00 ▶

Option Volume

Detail
ℹ
Current (09/28 10:00am) 144,203
Calls: 97,098 (67%)
Puts: 47,105 (33%)
Prior (09/25) 425,925
Calls: 330,907 (78%)
Puts: 95,018 (22%)
Current vs Prior -66.14%
Calls: -70.66% (Calls)
Puts: -50.43% (Puts)
Prior 7-Day Total 3,671,033
Calls: 2,637,882 (72%)
Puts: 1,033,151 (28%)
Prior 7-Day Average 524,433
Calls: 376,840 (72%)
Puts: 147,593 (28%)
Current vs Prior 7-Day Avg -72.50%
Calls: -74.23%
Puts: -68.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 10:00am) $64.51M
Calls: $48.93M (76%)
Puts: $15.58M (24%)
Prior (09/25) $259.51M
Calls: $234.13M (90%)
Puts: $25.38M (10%)
Current vs Prior -75.14%
Calls: -79.10%
Puts: -38.62%
Prior 7-Day Total $2.06B
Calls: $1.54B (75%)
Puts: $521.51M (25%)
Prior 7-Day Average $294.25M
Calls: $219.75M (75%)
Puts: $74.50M (25%)
Current vs Prior 7-Day Avg -78.08%
Calls: -77.74%
Puts: -79.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 10:00am) 0.49
Prior (09/25) 0.29
Current vs Prior +68.95%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +9.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/28 10:00am) 3,639,154
Calls: 2,358,987 (65%)
Puts: 1,280,167 (35%)
Prior (09/25) 3,673,380
Calls: 2,381,527 (65%)
Puts: 1,291,853 (35%)
Current vs Prior -0.93%
Prior 7-Day Total 26,237,233
Calls: 17,036,360 (65%)
Puts: 9,200,873 (35%)
Prior 7-Day Average 3,748,176
Calls: 2,433,765 (65%)
Puts: 1,314,410 (35%)
Current vs Prior 7-Day Avg -2.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.14% | 2.23%2.86% | 4.04%4.91% | 10.29%
Prior 1.41% | 1.96%1.41% | 3.11%5.04% | 10.27%
Current vs Prior -19.29% | +13.63%+102.61% | +30.14%-2.57% | +0.22%
Prior 7-Day Avg 1.66% | 2.30%1.77% | 3.37%2.72% | 7.84%
Current vs 7-Day Avg -31.50% | -3.01%+61.69% | +19.98%+80.38% | +31.20%
Prior 7-Day Eod 1.41% | 1.96%0.47% | 3.17%5.03% | 10.34%
Current vs 7-Day Eod -19.29% | +13.63%+502.72% | +27.41%-2.49% | -0.49%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.10% | 5.32%
Calls: 2.66% | 4.25%
Puts: 7.53% | 6.39%
Prior 10.75% | 10.59%
Calls: 10.33% | 8.99%
Puts: 11.17% | 12.20%
Current vs Prior -52.56% | -49.76%
Prior 7-Day Avg 10.65% | 9.57%
Calls: 7.51% | 7.55%
Puts: 13.78% | 11.60%
Current vs 7-Day Avg -52.10% | -44.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($48.93M) vs puts ($15.58M). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (97,098 calls vs 47,105 puts).

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 273 of results (avg 6.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 22.752.79$2.771.4%1.9K0.276.5K
$512.50Sep 280.940.96$0.952.1%4.3K0.27599
$510.00Sep 281.761.80$1.782.2%11.5K0.432.3K
$517.50Sep 302.002.05$2.032.5%3100.26719
$420.00Nov 691.0093.40$92.202.6%--0.9310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 167.307.55$7.433.4%2480.379.5K
$500.00Oct 22.903.00$2.953.4%3.1K0.293.5K
$570.00Sep 2860.4563.15$61.804.4%51.00--
$507.50Sep 281.501.57$1.544.5%1.1K0.391.5K
$520.00Oct 3024.6025.75$25.184.6%130.5649

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.56, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 280.100.12$0.1118.2%2.6K0.043.6K
$517.50Sep 280.220.24$0.238.7%3.1K0.081.6K
$515.00Sep 280.470.49$0.484.2%3.6K0.152.4K
$512.50Sep 280.940.96$0.952.1%4.3K0.27599
$540.00Sep 300.130.14$0.147.1%2570.02510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 280.130.14$0.147.1%4.3K0.061.7K
$502.50Sep 280.310.34$0.339.1%3.5K0.12516
$505.00Sep 280.720.77$0.756.7%2.7K0.232.4K
$485.00Sep 300.200.24$0.2218.2%740.04236
$490.00Sep 300.390.46$0.4316.3%2950.07510

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 2886.8590.45$88.654.1%11.005
$425.00Sep 2881.8585.30$83.574.1%11.00--
$430.00Sep 2876.8580.15$78.504.2%11.001
$440.00Sep 2866.8570.20$68.534.9%21.007
$445.00Sep 2861.8565.20$63.535.3%101.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 2860.4563.15$61.804.4%51.00--
$530.00Sep 2820.5523.15$21.8511.9%101.00463
$532.50Sep 2822.4525.65$24.0513.3%51.0010
$540.00Sep 2830.2532.65$31.457.6%41.00--
$527.50Sep 2817.8520.65$19.2514.5%40.9912

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 135.7K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 281.761.80$1.782.2%11.5K0.432.3K
$530.00Oct 92.853.00$2.935.1%8.7K0.2111.5K
$507.50Sep 282.973.05$3.012.7%6.8K0.61417
$505.00Sep 284.554.80$4.685.3%5.1K0.771.0K
$512.50Sep 280.940.96$0.952.1%4.3K0.27599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 280.130.14$0.147.1%4.3K0.061.7K
$505.00Sep 303.003.40$3.2012.5%3.6K0.37651
$502.50Sep 280.310.34$0.339.1%3.5K0.12516
$500.00Oct 22.903.00$2.953.4%3.1K0.293.5K
$505.00Sep 280.720.77$0.756.7%2.7K0.232.4K

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 40.6%, max 60.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$507.50Sep 28Oct 1640.4%25.1%60.8%6.9K699
$512.50Sep 28Oct 1642.3%27.0%56.6%4.4K853
$510.00Sep 28Nov 641.7%31.4%32.8%11.5K2.3K
$505.00Sep 28Nov 640.3%31.8%26.6%5.1K1.0K
$515.00Sep 28Nov 643.5%34.4%26.4%3.6K2.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$507.50Sep 28Oct 1640.4%25.1%60.8%1.2K1.7K
$512.50Sep 28Oct 1642.3%27.0%56.6%3551.0K
$510.00Sep 28Nov 641.7%31.4%32.8%1.0K1.6K
$505.00Sep 28Nov 640.3%31.8%26.6%2.7K2.5K
$515.00Sep 28Nov 643.5%34.4%26.4%388812

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 1.23, avg 7.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$492.50$495.00Oct 16$1.12$1.38$1.1272%1.23$493.62
$490.00$492.50Oct 2$1.55$0.95$1.5588%0.61$491.55
$512.50$515.00Oct 7$0.40$2.10$0.4043%5.25$512.90
$535.00$540.00Oct 30$0.95$4.05$0.9533%4.26$535.95
$517.50$520.00Oct 5$0.19$2.31$0.1931%12.16$517.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$502.50$500.00Oct 7$0.32$2.18$0.3238%6.81$502.18
$510.00$507.50Oct 7$0.73$1.77$0.7351%2.42$509.27
$520.00$517.50Oct 5$1.30$1.20$1.3072%0.92$518.70
$505.00$502.50Oct 5$0.61$1.89$0.6143%3.10$504.39
$500.00$497.50Oct 5$0.40$2.10$0.4032%5.25$499.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 1.59, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$515.00Oct 12$3.07$3.07$1.9351%1.59$513.07
$510.00$512.50Oct 7$1.88$1.88$0.6251%3.03$511.88
$580.00$585.00Sep 30$0.70$0.70$4.3094%0.16$580.70
$515.00$517.50Oct 7$1.35$1.35$1.1560%1.17$516.35
$550.00$585.00Oct 12$0.82$0.82$34.1892%0.02$550.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$502.50$500.00Oct 5$1.69$1.69$0.8162%2.09$500.81
$430.00$420.00Oct 5$0.83$0.83$9.1796%0.09$429.17
$485.00$460.00Oct 12$1.99$1.99$23.0183%0.09$483.01
$500.00$495.00Nov 6$2.52$2.52$2.4858%1.02$497.48
$505.00$500.00Oct 12$2.50$2.50$2.5056%1.00$502.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.79, cheapest $2.69)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Sep 28Sep 30$2.8041.7%31.7%
$507.50Sep 28Sep 30$2.8740.4%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Sep 28Sep 30$2.6941.7%31.7%
$507.50Sep 28Sep 30$2.7840.4%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.89% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$507.50Sep 28$3.01$1.54$4.55$502.95$512.050.89%
$510.00Sep 28$1.78$2.79$4.57$505.43$514.570.90%
$505.00Sep 28$4.68$0.75$5.43$499.57$510.431.07%
$512.50Sep 28$0.95$4.50$5.45$507.05$517.951.07%
$515.00Sep 28$0.48$6.58$7.06$507.94$522.061.39%
$502.50Sep 28$6.80$0.33$7.13$495.37$509.631.40%
$500.00Sep 28$9.10$0.14$9.24$490.76$509.241.82%
$517.50Sep 28$0.23$9.35$9.58$507.92$527.081.88%
$510.00Sep 30$4.58$5.48$10.06$499.94$520.061.98%
$507.50Sep 30$5.88$4.32$10.20$497.30$517.702.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 0.07% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$517.50$500.00Sep 28$0.23$0.14$0.37$499.63$517.87
$517.50$502.50Sep 28$0.23$0.33$0.56$501.94$518.06
$515.00$500.00Sep 28$0.48$0.14$0.62$499.38$515.62
$515.00$502.50Sep 28$0.48$0.33$0.81$501.69$515.81
$517.50$505.00Sep 28$0.23$0.75$0.98$504.02$518.48
$515.00$505.00Sep 28$0.48$0.75$1.23$503.77$516.23
$512.50$500.00Sep 28$0.95$0.14$1.09$498.91$513.59
$512.50$502.50Sep 28$0.95$0.33$1.28$501.22$513.78
$512.50$505.00Sep 28$0.95$0.75$1.70$503.30$514.20
$517.50$507.50Sep 28$0.23$1.54$1.77$505.73$519.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 560 found (best R:R 10.36, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
498/500520/522Oct 7$2.28$0.2235%10.36$497.72$522.28
488/490520/522Oct 7$1.82$0.6848%2.68$488.18$521.82
490/492532/535Oct 5$1.28$1.2266%1.05$491.22$533.78
490/492525/528Oct 5$1.42$1.0860%1.31$491.08$526.42
498/500532/535Oct 7$1.59$0.9150%1.75$498.41$534.09
485/488520/522Oct 7$1.55$0.9551%1.63$485.95$521.55
498/500530/532Oct 7$1.63$0.8748%1.87$498.37$531.63
495/498520/522Oct 7$1.82$0.6839%2.68$495.68$521.82
490/492522/525Oct 5$1.40$1.1055%1.27$491.10$523.90
425/430560/565Sep 28$0.52$4.4895%0.12$429.48$560.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 23$0.12$4.8810%40.67
$590.00$600.00$610.00Nov 6$0.06$9.943%165.67
$512.50$515.00$517.50Sep 30$0.07$2.4313%34.71
$525.00$530.00$535.00Oct 9$0.19$4.8111%25.32
$520.00$525.00$530.00Nov 6$0.07$4.937%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$495.00$500.00$505.00Oct 23$0.09$4.9111%54.56
$500.00$505.00$510.00Nov 6$0.10$4.908%49.00
$475.00$480.00$485.00Oct 30$0.09$4.916%54.56
$510.00$512.50$515.00Sep 30$0.12$2.3815%19.83
$525.00$530.00$535.00Oct 2$0.21$4.7911%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 346 found (best net $-1.10, 316 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$495.001:2Nov 6-$12.92$12.08
$507.50$510.001:2Sep 28-$0.55$1.95
$510.00$512.501:2Sep 28-$0.12$2.38
$505.00$507.501:2Sep 28-$1.34$1.16
$512.50$515.001:2Sep 28-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$540.001:2Sep 28-$1.10$28.90
$535.00$520.001:2Oct 5-$1.26$13.74
$495.00$485.001:2Oct 12-$0.34$9.66
$510.00$507.501:2Sep 28-$0.29$2.21
$512.50$510.001:2Sep 28-$1.08$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.31%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Nov 6$16.850.442.2%3.31%5.47%2130
$510.00Nov 6$21.000.510.2%4.13%4.32%17
$525.00Nov 6$14.900.413.1%2.93%6.07%2118
$515.00Nov 6$18.450.471.2%3.62%4.80%426
$530.00Nov 6$13.100.384.1%2.57%6.70%2440
$510.00Oct 30$20.000.510.2%3.93%4.13%6338
$515.00Oct 30$17.600.471.2%3.46%4.64%67474
$520.00Oct 30$15.200.442.2%2.99%5.15%91697
$535.00Nov 6$10.600.345.1%2.08%7.19%--46
$525.00Oct 30$13.000.403.1%2.55%5.70%4315.3K

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 97,098
Total Puts 47,105
Put/Call Ratio 0.49
Net Difference 49,993

Prior's Put/Call Breakdown

Total Calls 330,907
Total Puts 95,018
Put/Call Ratio 0.29
Net Difference 235,889

Prior 7-Day Put/Call Summary

Total Calls 2,637,882
Total Puts 1,033,151
Average Put/Call Ratio 0.44
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