Tour v528
MSFT
MICROSOFT CORP
$510.20 +0.19%
◀ 9/29 11:00 ▶

Option Volume

Detail
ℹ
Current (09/29 11:00am) 213,875
Calls: 153,338 (72%)
Puts: 60,537 (28%)
Prior (09/28) 290,111
Calls: 187,006 (64%)
Puts: 103,105 (36%)
Current vs Prior -26.28%
Calls: -18.00% (Calls)
Puts: -41.29% (Puts)
Prior 7-Day Total 5,282,937
Calls: 3,808,987 (72%)
Puts: 1,473,950 (28%)
Prior 7-Day Average 754,705
Calls: 544,141 (72%)
Puts: 210,564 (28%)
Current vs Prior 7-Day Avg -71.66%
Calls: -71.82%
Puts: -71.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 11:00am) $128.44M
Calls: $91.32M (71%)
Puts: $37.12M (29%)
Prior (09/28) $116.95M
Calls: $76.88M (66%)
Puts: $40.08M (34%)
Current vs Prior +9.82%
Calls: +18.79%
Puts: -7.37%
Prior 7-Day Total $2.60B
Calls: $2.01B (77%)
Puts: $590.62M (23%)
Prior 7-Day Average $371.83M
Calls: $287.45M (77%)
Puts: $84.37M (23%)
Current vs Prior 7-Day Avg -65.46%
Calls: -68.23%
Puts: -56.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 11:00am) 0.39
Prior (09/28) 0.55
Current vs Prior -28.39%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -1.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 11:00am) 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 25,583,734
Calls: 16,594,298 (65%)
Puts: 8,989,436 (35%)
Prior 7-Day Average 3,654,819
Calls: 2,370,614 (65%)
Puts: 1,284,205 (35%)
Current vs Prior 7-Day Avg -0.38%
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 1.82% | 2.68%2.68% | 3.96%4.87% | 10.21%
Prior 0.59% | 2.03%2.79% | 4.01%4.85% | 10.14%
Current vs Prior +206.36% | +32.27%-4.00% | -1.13%+0.35% | +0.63%
Prior 7-Day Avg 1.50% | 2.33%1.74% | 3.46%3.84% | 9.00%
Current vs 7-Day Avg +21.52% | +15.02%+54.15% | +14.53%+26.75% | +13.36%
Prior 7-Day Eod 0.59% | 2.03%2.80% | 3.96%4.91% | 10.21%
Current vs 7-Day Eod +206.36% | +32.27%-4.46% | +0.11%-0.71% | +0.02%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.30% | 6.95%
Calls: 4.76% | 6.85%
Puts: 7.84% | 7.04%
Prior 7.68% | 8.71%
Calls: 8.46% | 5.77%
Puts: 6.90% | 11.65%
Current vs Prior -17.97% | -20.21%
Prior 7-Day Avg 10.49% | 8.77%
Calls: 7.83% | 6.87%
Puts: 13.15% | 10.67%
Current vs 7-Day Avg -39.94% | -20.77%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($91.32M). Extreme bullish P/C ratio of 0.39 - heavy call buying (153,338 calls vs 60,537 puts). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (2,350,622 calls vs 1,290,406 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 321 of results (avg 6.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Oct 1615.1515.45$15.302.0%2870.592.9K
$470.00Oct 1642.5043.60$43.052.6%150.914.3K
$502.50Oct 1616.6517.15$16.903.0%1560.62256
$500.00Oct 1618.2018.75$18.483.0%9890.6625.8K
$415.00Oct 995.1098.10$96.603.1%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 301.851.91$1.883.2%7.2K0.293.0K
$510.00Oct 25.856.05$5.953.4%3530.483.0K
$525.00Oct 215.7016.30$16.003.8%110.81121
$600.00Oct 3087.7591.35$89.554.0%30.93--
$525.00Oct 1619.4020.25$19.834.3%40.67232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.52, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 300.190.20$0.205.0%3.7K0.044.5K
$525.00Sep 300.420.47$0.4411.4%4.9K0.101.9K
$527.50Sep 300.290.32$0.319.7%1.4K0.071.4K
$522.50Sep 300.650.71$0.688.8%4.5K0.133.1K
$550.00Oct 20.110.13$0.1216.7%9010.0220.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Sep 300.100.12$0.1118.2%1.0K0.02337
$490.00Sep 300.140.17$0.1618.8%1.7K0.03737
$492.50Sep 300.220.25$0.2412.5%1.6K0.05716
$495.00Sep 300.330.38$0.3613.9%3.3K0.071.1K
$497.50Sep 300.540.58$0.567.1%3.1K0.10961

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 3069.0572.45$70.754.8%31.006
$445.00Sep 3064.1567.45$65.805.0%11.003
$450.00Sep 3059.1062.30$60.705.3%21.00113
$452.50Sep 3056.5559.85$58.205.7%21.00--
$455.00Sep 3054.3557.50$55.935.6%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 247.8550.60$49.235.6%11.00--
$547.50Sep 3035.1038.50$36.809.2%120.99--
$545.00Sep 3032.6035.90$34.259.6%10.99--
$535.00Sep 3022.6025.70$24.1512.8%--0.9811
$532.50Sep 3020.2522.95$21.6012.5%40.97--

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 194.9K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 304.104.30$4.204.8%15.1K0.531.3K
$520.00Sep 300.971.04$1.007.0%13.6K0.192.2K
$515.00Sep 302.112.20$2.164.2%11.4K0.341.4K
$505.00Sep 307.057.55$7.306.8%10.5K0.711.0K
$512.50Sep 303.003.15$3.084.9%9.5K0.431.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 301.851.91$1.883.2%7.2K0.293.0K
$500.00Sep 300.820.88$0.857.1%5.4K0.151.5K
$502.50Sep 301.231.33$1.287.8%4.4K0.21662
$510.00Sep 303.703.95$3.836.5%3.5K0.47883
$495.00Sep 300.330.38$0.3613.9%3.3K0.071.1K

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 18.6%, max 32.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.5%26.1%32.5%2.8K626
$507.50Sep 30Oct 1633.7%25.7%31.2%5.3K1.2K
$517.50Sep 30Oct 1634.8%27.4%26.8%5.3K1.4K
$512.50Sep 30Oct 1634.8%27.6%25.9%9.7K1.5K
$505.00Sep 30Nov 634.1%32.0%6.5%10.6K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.5%26.1%32.5%4.4K876
$507.50Sep 30Oct 1633.7%25.7%31.2%3.2K897
$517.50Sep 30Oct 1634.8%27.4%26.8%30316
$512.50Sep 30Oct 1634.6%27.6%25.1%1.2K343
$505.00Sep 30Nov 634.1%32.0%6.5%7.2K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 0.80, avg 7.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$492.50Oct 2$1.57$0.93$1.5790%0.59$491.57
$510.00$515.00Oct 12$1.75$3.25$1.7553%1.86$511.75
$540.00$545.00Nov 6$0.97$4.03$0.9733%4.15$540.97
$515.00$520.00Oct 14$1.53$3.47$1.5346%2.27$516.53
$490.00$492.50Oct 16$1.33$1.17$1.3377%0.88$491.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$527.50Oct 2$1.39$1.11$1.3988%0.80$528.61
$495.00$490.00Oct 14$0.54$4.46$0.5426%8.26$494.46
$500.00$495.00Oct 12$0.83$4.17$0.8332%5.02$499.17
$505.00$502.50Oct 12$0.38$2.12$0.3840%5.58$504.62
$520.00$515.00Oct 30$2.13$2.87$2.1355%1.35$517.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.71, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$535.00$540.00Nov 6$2.45$2.45$2.5563%0.96$537.45
$520.00$525.00Oct 12$2.33$2.33$2.6762%0.87$522.33
$590.00$600.00Nov 6$1.20$1.20$8.8089%0.14$591.20
$575.00$580.00Sep 30$0.37$0.37$4.6397%0.08$575.37
$552.50$555.00Sep 30$0.31$0.31$2.1996%0.14$552.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$442.50$440.00Sep 30$1.04$1.04$1.4695%0.71$441.46
$502.50$500.00Oct 12$1.47$1.47$1.0364%1.43$501.03
$490.00$480.00Oct 14$2.03$2.03$7.9778%0.25$487.97
$420.00$415.00Nov 6$0.74$0.74$4.2694%0.17$419.26
$505.00$495.00Oct 14$3.57$3.57$6.4360%0.56$501.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.10, cheapest $1.91)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$507.50Sep 30Oct 2$2.2533.7%31.7%
$512.50Sep 30Oct 2$2.2534.8%32.8%
$515.00Sep 30Oct 2$2.0934.7%32.8%
$510.00Sep 30Oct 2$2.3733.8%32.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$507.50Sep 30Oct 2$1.9133.7%31.7%
$515.00Sep 30Oct 2$1.7734.7%32.8%
$510.00Sep 30Oct 2$2.1233.8%32.0%
$512.50Sep 30Oct 2$2.0034.6%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 1.57% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Sep 30$4.20$3.83$8.03$501.97$518.031.57%
$512.50Sep 30$3.08$5.10$8.18$504.32$520.681.60%
$507.50Sep 30$5.63$2.74$8.37$499.13$515.871.64%
$515.00Sep 30$2.16$6.73$8.89$506.11$523.891.74%
$505.00Sep 30$7.30$1.88$9.18$495.82$514.181.80%
$517.50Sep 30$1.50$8.53$10.03$507.47$527.531.97%
$502.50Sep 30$9.15$1.28$10.43$492.07$512.932.04%
$520.00Sep 30$1.00$10.60$11.60$508.40$531.602.27%
$500.00Sep 30$11.33$0.85$12.18$487.82$512.182.39%
$512.50Oct 2$5.33$7.10$12.43$500.07$524.932.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$522.50$500.00Sep 30$0.68$0.85$1.53$498.47$524.03
$520.00$500.00Sep 30$1.00$0.85$1.85$498.15$521.85
$522.50$502.50Sep 30$0.68$1.28$1.96$500.54$524.46
$520.00$502.50Sep 30$1.00$1.28$2.28$500.22$522.28
$517.50$500.00Sep 30$1.50$0.85$2.35$497.65$519.85
$517.50$502.50Sep 30$1.50$1.28$2.78$499.72$520.28
$522.50$505.00Sep 30$0.68$1.88$2.56$502.44$525.06
$520.00$505.00Sep 30$1.00$1.88$2.88$502.12$522.88
$517.50$505.00Sep 30$1.50$1.88$3.38$501.62$520.88
$515.00$500.00Sep 30$2.16$0.85$3.01$496.99$518.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 629 found (best R:R 1.17, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442552/555Sep 30$1.35$1.1591%1.17$441.15$553.85
440/442575/580Sep 30$1.41$3.5992%0.39$441.09$576.41
440/442528/530Sep 30$1.15$1.3588%0.85$441.35$528.65
440/442522/525Sep 30$1.28$1.2281%1.05$441.22$523.78
440/442525/528Sep 30$1.17$1.3385%0.88$441.33$526.17
440/442518/520Sep 30$1.54$0.9669%1.60$440.96$519.04
440/442520/522Sep 30$1.36$1.1476%1.19$441.14$521.36
440/442515/518Sep 30$1.70$0.8061%2.13$440.80$516.70
415/420545/550Nov 6$2.44$2.5664%0.95$417.56$547.44
465/470545/550Nov 6$3.11$1.8949%1.65$466.89$548.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 318 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Oct 23$0.07$4.9311%70.43
$530.00$535.00$540.00Oct 23$0.10$4.909%49.00
$480.00$485.00$490.00Oct 5$0.06$4.947%82.33
$540.00$545.00$550.00Oct 23$0.08$4.927%61.50
$507.50$510.00$512.50Oct 2$0.07$2.4313%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$495.00$500.00$505.00Oct 23$0.05$4.9510%99.00
$520.00$525.00$530.00Oct 16$0.15$4.8512%32.33
$520.00$525.00$530.00Oct 23$0.14$4.8610%34.71
$525.00$530.00$535.00Oct 16$0.17$4.8311%28.41
$520.00$530.00$540.00Nov 6$0.62$9.3814%15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 344 found (best net $-8.97, 330 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Oct 5-$12.23$7.77
$520.00$530.001:2Oct 14-$1.56$8.44
$580.00$590.001:2Oct 23-$0.07$9.93
$590.00$600.001:2Nov 6-$0.57$9.43
$600.00$610.001:2Oct 30-$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Oct 2-$8.97$11.03
$600.00$565.001:2Oct 30-$23.85$11.15
$535.00$522.501:2Oct 5-$3.74$8.76
$525.00$515.001:2Oct 7-$3.78$6.22
$550.00$535.001:2Oct 9-$11.65$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.01%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$515.00Nov 6$20.450.500.9%4.01%4.95%334
$520.00Nov 6$18.250.471.9%3.58%5.50%1355
$525.00Nov 6$16.150.432.9%3.17%6.07%2120
$530.00Nov 6$14.250.403.9%2.79%6.67%1256
$535.00Nov 6$12.550.374.9%2.46%7.32%--48
$515.00Oct 30$18.700.490.9%3.67%4.61%19533
$520.00Oct 30$16.500.451.9%3.23%5.15%83758
$540.00Nov 6$10.850.335.8%2.13%7.97%1055
$525.00Oct 30$14.350.422.9%2.81%5.71%3315.3K
$530.00Oct 30$12.550.383.9%2.46%6.34%291.2K

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 153,338
Total Puts 60,537
Put/Call Ratio 0.39
Net Difference 92,801

Prior's Put/Call Breakdown

Total Calls 187,006
Total Puts 103,105
Put/Call Ratio 0.55
Net Difference 83,901

Prior 7-Day Put/Call Summary

Total Calls 3,808,987
Total Puts 1,473,950
Average Put/Call Ratio 0.40
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