Tour v528
MSFT
MICROSOFT CORP
$504.30 -0.97%
◀ 9/29 10:00 ▶

Option Volume

Detail
ℹ
Current (09/29 10:00am) 71,584
Calls: 42,661 (60%)
Puts: 28,923 (40%)
Prior (09/28) 144,203
Calls: 97,098 (67%)
Puts: 47,105 (33%)
Current vs Prior -50.36%
Calls: -56.06% (Calls)
Puts: -38.60% (Puts)
Prior 7-Day Total 4,974,143
Calls: 3,589,113 (72%)
Puts: 1,385,030 (28%)
Prior 7-Day Average 710,591
Calls: 512,730 (72%)
Puts: 197,861 (28%)
Current vs Prior 7-Day Avg -89.93%
Calls: -91.68%
Puts: -85.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 10:00am) $32.67M
Calls: $23.76M (73%)
Puts: $8.91M (27%)
Prior (09/28) $64.51M
Calls: $48.93M (76%)
Puts: $15.58M (24%)
Current vs Prior -49.36%
Calls: -51.44%
Puts: -42.79%
Prior 7-Day Total $2.55B
Calls: $1.97B (77%)
Puts: $580.85M (23%)
Prior 7-Day Average $363.74M
Calls: $280.76M (77%)
Puts: $82.98M (23%)
Current vs Prior 7-Day Avg -91.02%
Calls: -91.54%
Puts: -89.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 10:00am) 0.68
Prior (09/28) 0.49
Current vs Prior +39.75%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +63.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 10:00am) 3,641,028
Calls: 2,350,622 (65%)
Puts: 1,290,406 (35%)
Prior (09/28) 3,639,154
Calls: 2,358,987 (65%)
Puts: 1,280,167 (35%)
Current vs Prior +0.05%
Prior 7-Day Total 25,923,824
Calls: 16,818,982 (65%)
Puts: 9,104,842 (35%)
Prior 7-Day Average 3,703,403
Calls: 2,402,711 (65%)
Puts: 1,300,691 (35%)
Current vs Prior 7-Day Avg -1.68%
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 1.73% | 2.59%2.59% | 3.83%4.75% | 10.08%
Prior 1.74% | 2.59%0.47% | 3.17%5.03% | 10.34%
Current vs Prior -1.06% | +0.06%+446.50% | +20.60%-5.72% | -2.50%
Prior 7-Day Avg 1.62% | 2.32%1.54% | 3.32%3.35% | 8.41%
Current vs 7-Day Avg +6.47% | +11.90%+67.92% | +15.23%+41.46% | +19.91%
Prior 7-Day Eod 1.74% | 2.59%2.80% | 3.96%4.91% | 10.21%
Current vs 7-Day Eod -1.06% | +0.06%-7.51% | -3.33%-3.27% | -1.20%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.23% | 7.30%
Calls: 8.70% | 6.54%
Puts: 9.76% | 8.06%
Prior 7.95% | 6.36%
Calls: 8.06% | 5.97%
Puts: 7.84% | 6.74%
Current vs Prior +16.10% | +14.78%
Prior 7-Day Avg 10.58% | 9.49%
Calls: 7.58% | 7.65%
Puts: 13.58% | 11.33%
Current vs 7-Day Avg -12.77% | -23.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($23.76M). Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 40% - increased hedging/bearish 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 295 of results (avg 6.6%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 1689.2591.70$90.482.7%--0.991.5K
$410.00Oct 1693.8596.55$95.202.8%--0.992.3K
$405.00Oct 1698.85101.70$100.282.8%--0.993.5K
$405.00Oct 998.50101.55$100.033.0%--0.9919
$410.00Oct 993.5096.65$95.083.3%--0.9912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Oct 1618.4019.00$18.703.2%10.67147
$515.00Oct 1616.7017.35$17.023.8%140.631.5K
$512.50Oct 1615.1015.75$15.434.2%10.60123
$565.00Oct 3061.2563.90$62.584.2%50.8610
$510.00Oct 1613.6514.25$13.954.3%490.571.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.57, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 300.240.26$0.258.0%1.9K0.062.2K
$517.50Sep 300.370.41$0.3910.3%5610.09920
$515.00Sep 300.600.65$0.637.9%2.1K0.131.4K
$512.50Sep 300.941.04$0.9910.1%1.4K0.191.1K
$537.50Oct 20.150.18$0.1618.8%250.03429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 300.330.38$0.3613.9%1.1K0.08737
$492.50Sep 300.510.58$0.5413.0%1.4K0.12716
$495.00Sep 300.790.89$0.8411.9%2.5K0.171.1K
$470.00Oct 20.140.16$0.1513.3%750.023.1K
$475.00Oct 20.240.28$0.2615.4%3190.042.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 3053.0055.80$54.405.1%21.00113
$452.50Sep 3050.5553.40$51.975.5%21.00--
$455.00Sep 3048.0550.90$49.475.8%11.0014
$457.50Sep 3045.5548.40$46.976.1%11.002
$460.00Sep 3043.4545.35$44.404.3%31.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 234.7037.25$35.987.1%--1.0025
$540.00Oct 534.2537.10$35.678.0%21.003
$550.00Oct 544.2047.65$45.937.5%21.002
$535.00Sep 3029.8032.55$31.178.8%--0.9911
$527.50Sep 3022.2025.10$23.6512.3%--0.9825

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 65.6K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 303.253.45$3.356.0%5.2K0.461.0K
$510.00Sep 301.481.59$1.547.1%3.3K0.261.3K
$515.00Sep 300.600.65$0.637.9%2.1K0.131.4K
$520.00Sep 300.240.26$0.258.0%1.9K0.062.2K
$515.00Oct 21.962.12$2.047.8%1.7K0.245.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 303.904.30$4.109.8%3.0K0.543.0K
$500.00Sep 301.882.02$1.957.2%2.9K0.331.5K
$502.50Sep 302.702.96$2.839.2%2.6K0.43662
$495.00Sep 300.790.89$0.8411.9%2.5K0.171.1K
$497.50Sep 301.241.37$1.319.9%2.4K0.24961

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 18.0%, max 27.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 30Oct 1631.9%25.1%27.2%20282
$502.50Sep 30Oct 1631.5%24.9%26.8%1.4K626
$512.50Sep 30Oct 1631.7%26.7%18.6%1.4K1.5K
$507.50Sep 30Oct 1631.4%27.0%16.4%1.6K1.2K
$495.00Sep 30Nov 632.4%32.0%1.2%55491
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 30Oct 1631.9%25.1%27.2%2.4K1.2K
$502.50Sep 30Oct 1631.5%24.9%26.8%2.6K876
$512.50Sep 30Oct 1631.7%26.7%18.6%25343
$507.50Sep 30Oct 1631.4%27.0%16.4%434897
$495.00Sep 30Nov 632.4%32.0%1.2%2.5K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 133.62, avg 7.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$580.00Oct 12$0.26$34.74$0.266%133.62$545.26
$530.00$535.00Nov 6$0.92$4.08$0.9234%4.43$530.92
$515.00$520.00Nov 6$1.50$3.50$1.5044%2.33$516.50
$525.00$530.00Oct 12$0.23$4.77$0.2319%20.74$525.23
$495.00$500.00Oct 23$2.42$2.58$2.4262%1.07$497.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$497.50Oct 7$0.32$2.18$0.3241%6.81$499.68
$520.00$517.50Oct 5$1.47$1.03$1.4782%0.70$518.53
$522.50$520.00Oct 2$1.65$0.85$1.6589%0.52$520.85
$505.00$502.50Oct 7$0.83$1.67$0.8351%2.01$504.17
$520.00$517.50Oct 16$1.35$1.15$1.3570%0.85$518.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.25, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$525.00Oct 12$1.71$1.71$3.2973%0.52$521.71
$520.00$522.50Oct 7$1.04$1.04$1.4677%0.71$521.04
$540.00$545.00Nov 6$1.78$1.78$3.2271%0.55$541.78
$505.00$520.00Oct 14$6.02$6.02$8.9850%0.67$511.02
$530.00$535.00Oct 12$1.02$1.02$3.9883%0.26$531.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$415.00Nov 6$1.01$1.01$3.9993%0.25$418.99
$487.50$485.00Oct 7$1.25$1.25$1.2578%1.00$486.25
$495.00$492.50Oct 7$1.46$1.46$1.0467%1.40$493.54
$442.50$440.00Sep 30$0.44$0.44$2.0697%0.21$442.06
$490.00$485.00Nov 6$2.12$2.12$2.8863%0.74$487.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.15, cheapest $2.14)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 30Oct 2$2.2831.5%30.5%
$500.00Sep 30Oct 2$2.1731.5%30.5%
$507.50Sep 30Oct 2$2.1531.4%31.3%
$505.00Sep 30Oct 2$2.2231.4%31.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 30Oct 2$2.1431.5%30.5%
$500.00Sep 30Oct 2$1.9831.5%30.5%
$507.50Sep 30Oct 2$2.1731.4%31.3%
$505.00Sep 30Oct 2$2.1031.4%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 1.47% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$502.50Sep 30$4.60$2.83$7.43$495.07$509.931.47%
$505.00Sep 30$3.35$4.10$7.45$497.55$512.451.48%
$507.50Sep 30$2.30$5.48$7.78$499.72$515.281.54%
$500.00Sep 30$6.18$1.95$8.13$491.87$508.131.61%
$510.00Sep 30$1.54$7.28$8.82$501.18$518.821.75%
$497.50Sep 30$7.95$1.31$9.26$488.24$506.761.84%
$512.50Sep 30$0.99$9.13$10.12$502.38$522.622.01%
$495.00Sep 30$10.13$0.84$10.97$484.03$505.972.18%
$505.00Oct 2$5.57$6.20$11.77$493.23$516.772.33%
$502.50Oct 2$6.88$4.97$11.85$490.65$514.352.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.23% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$515.00$492.50Sep 30$0.63$0.54$1.17$491.33$516.17
$515.00$495.00Sep 30$0.63$0.84$1.47$493.53$516.47
$512.50$492.50Sep 30$0.99$0.54$1.53$490.97$514.03
$512.50$495.00Sep 30$0.99$0.84$1.83$493.17$514.33
$515.00$497.50Sep 30$0.63$1.31$1.94$495.56$516.94
$510.00$492.50Sep 30$1.54$0.54$2.08$490.42$512.08
$512.50$497.50Sep 30$0.99$1.31$2.30$495.20$514.80
$510.00$495.00Sep 30$1.54$0.84$2.38$492.62$512.38
$510.00$497.50Sep 30$1.54$1.31$2.85$494.65$512.85
$515.00$500.00Sep 30$0.63$1.95$2.58$497.42$517.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 10.90, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/488520/522Oct 7$2.29$0.2155%10.90$485.21$522.29
415/420540/545Nov 6$2.79$2.2164%1.26$417.21$542.79
485/488515/518Oct 7$2.20$0.3048%7.33$485.30$517.20
485/488535/538Oct 7$1.47$1.0370%1.43$486.03$536.47
492/495535/538Oct 7$1.68$0.8259%2.05$493.32$536.68
440/442575/580Sep 30$0.81$4.1994%0.19$441.69$575.81
415/420550/555Nov 6$1.98$3.0270%0.66$418.02$551.98
415/420535/540Nov 6$2.39$2.6161%0.92$417.61$537.39
460/465540/545Nov 6$2.93$2.0750%1.42$462.07$542.93
465/470540/545Nov 6$3.08$1.9247%1.60$466.92$543.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 23$0.09$4.9110%54.56
$525.00$530.00$535.00Oct 23$0.07$4.939%70.43
$520.00$525.00$530.00Oct 16$0.13$4.8711%37.46
$485.00$490.00$495.00Oct 30$0.09$4.918%54.56
$465.00$470.00$475.00Oct 23$0.07$4.937%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Oct 9$0.11$4.8911%44.45
$507.50$510.00$512.50Sep 30$0.05$2.4517%49.00
$502.50$505.00$507.50Sep 30$0.11$2.3921%21.73
$485.00$490.00$495.00Oct 30$0.05$4.958%99.00
$495.00$500.00$505.00Oct 30$0.06$4.948%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 326 found (best net $-7.55, 313 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$535.001:2Oct 14-$0.09$14.91
$545.00$580.001:2Oct 12-$0.13$34.87
$530.00$535.001:2Oct 12-$0.17$4.83
$520.00$525.001:2Oct 12-$0.73$4.27
$540.00$545.001:2Oct 12-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$522.501:2Oct 5-$7.55$4.95
$480.00$470.001:2Oct 12-$0.12$9.88
$497.50$495.001:2Sep 30-$0.37$2.13
$495.00$492.501:2Sep 30-$0.24$2.26
$415.00$410.001:2Oct 23$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.22%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Nov 6$21.300.510.1%4.22%4.36%1037
$520.00Nov 6$15.200.413.1%3.01%6.13%--55
$510.00Nov 6$18.700.481.1%3.71%4.84%232
$515.00Nov 6$16.550.452.1%3.28%5.40%134
$525.00Nov 6$12.950.384.1%2.57%6.67%1120
$530.00Nov 6$11.350.345.1%2.25%7.35%--56
$515.00Oct 30$15.050.442.1%2.98%5.11%8533
$535.00Nov 6$9.900.326.1%1.96%8.05%--48
$505.00Oct 30$19.250.510.1%3.82%3.96%28258
$510.00Oct 30$16.850.471.1%3.34%4.47%45371

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 42,661
Total Puts 28,923
Put/Call Ratio 0.68
Net Difference 13,738

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,589,113
Total Puts 1,385,030
Average Put/Call Ratio 0.42
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