Tour v528
MSFT
MICROSOFT CORP
$509.46 +0.05%
◀ 9/29 12:00 ▶

Option Volume

Detail
ℹ
Current (09/29 12:00pm) 270,969
Calls: 191,514 (71%)
Puts: 79,455 (29%)
Prior (09/28) 381,407
Calls: 252,039 (66%)
Puts: 129,368 (34%)
Current vs Prior -28.96%
Calls: -24.01% (Calls)
Puts: -38.58% (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 -64.10%
Calls: -64.80%
Puts: -62.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 12:00pm) $175.41M
Calls: $117.82M (67%)
Puts: $57.59M (33%)
Prior (09/28) $163.65M
Calls: $128.08M (78%)
Puts: $35.58M (22%)
Current vs Prior +7.18%
Calls: -8.00%
Puts: +61.86%
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 -52.82%
Calls: -59.01%
Puts: -31.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 12:00pm) 0.41
Prior (09/28) 0.51
Current vs Prior -19.17%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +3.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 12:00pm) 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 1.79% | 2.67%2.67% | 3.96%4.89% | 10.24%
Prior 0.59% | 2.03%2.79% | 4.01%4.85% | 10.14%
Current vs Prior +201.20% | +31.78%-4.35% | -1.08%+0.82% | +0.91%
Prior 7-Day Avg 1.50% | 2.33%1.74% | 3.46%3.84% | 9.00%
Current vs 7-Day Avg +19.47% | +14.60%+53.59% | +14.59%+27.35% | +13.67%
Prior 7-Day Eod 0.59% | 2.03%2.80% | 3.96%4.91% | 10.21%
Current vs 7-Day Eod +201.20% | +31.78%-4.81% | +0.15%-0.25% | +0.30%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.14% | 5.25%
Calls: 4.97% | 4.05%
Puts: 7.32% | 6.45%
Prior 7.68% | 8.71%
Calls: 8.46% | 5.77%
Puts: 6.90% | 11.65%
Current vs Prior -20.05% | -39.72%
Prior 7-Day Avg 10.49% | 8.77%
Calls: 7.83% | 6.87%
Puts: 13.15% | 10.67%
Current vs 7-Day Avg -41.47% | -40.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($117.82M). Extreme bullish P/C ratio of 0.41 - heavy call buying (191,514 calls vs 79,455 puts). 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
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 353 of results (avg 6.5%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1699.35101.80$100.572.4%--0.992.3K
$415.00Oct 1694.5597.20$95.882.8%--0.991.5K
$430.00Oct 1679.6581.90$80.782.8%40.991.1K
$435.00Oct 2375.6077.90$76.753.0%--1.0014
$512.50Oct 24.855.00$4.933.0%2.5K0.441.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 216.4016.95$16.673.3%110.83121
$600.00Oct 3088.8591.85$90.353.3%30.92--
$520.00Oct 1616.8017.45$17.133.8%1210.621.9K
$500.00Oct 22.472.57$2.524.0%1.5K0.263.5K
$565.00Oct 3056.7559.15$57.954.1%50.8310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.51, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 300.140.17$0.1618.8%6.6K0.044.5K
$527.50Sep 300.220.26$0.2416.7%2.0K0.051.4K
$525.00Sep 300.350.37$0.365.6%5.6K0.081.9K
$522.50Sep 300.530.59$0.5610.7%5.6K0.113.1K
$520.00Sep 300.820.87$0.855.9%16.9K0.162.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Sep 300.100.12$0.1118.2%1.2K0.03337
$490.00Sep 300.150.18$0.1618.8%2.0K0.04737
$492.50Sep 300.230.27$0.2516.0%1.7K0.05716
$495.00Sep 300.350.40$0.3813.2%3.6K0.081.1K
$480.00Sep 300.050.06$0.0616.7%1770.01840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 2399.45103.00$101.233.5%--1.0013
$430.00Oct 2380.4083.20$81.803.4%--1.0029
$435.00Oct 2375.6077.90$76.753.0%--1.0014
$440.00Sep 3068.1571.65$69.905.0%31.006
$445.00Sep 3063.1566.55$64.855.2%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$532.50Sep 3021.3024.25$22.7812.9%61.00--
$535.00Sep 3024.1526.70$25.4210.0%21.0011
$542.50Sep 3031.8533.85$32.856.1%161.00--
$545.00Sep 3034.0036.55$35.287.2%11.00--
$547.50Sep 3036.9039.15$38.035.9%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 241.9K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 303.653.80$3.724.0%19.0K0.491.3K
$520.00Sep 300.820.87$0.855.9%16.9K0.162.2K
$515.00Sep 301.851.91$1.883.2%15.4K0.301.4K
$512.50Sep 302.632.72$2.683.4%11.4K0.391.1K
$505.00Sep 306.506.95$6.736.7%10.9K0.691.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 301.992.11$2.055.9%9.0K0.313.0K
$500.00Sep 300.860.92$0.896.7%7.0K0.161.5K
$502.50Sep 301.301.40$1.357.4%5.5K0.23662
$507.50Sep 302.873.00$2.944.4%4.9K0.41660
$510.00Sep 303.954.25$4.107.3%4.7K0.51883

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.1%, max 30.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.2%26.2%30.8%2.8K626
$507.50Sep 30Oct 1633.7%25.8%30.5%6.9K1.2K
$517.50Sep 30Oct 1635.2%27.5%27.8%6.4K1.4K
$512.50Sep 30Oct 1634.5%27.8%24.4%11.5K1.5K
$500.00Sep 30Nov 634.9%32.1%8.4%728799
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.2%26.2%30.8%5.5K876
$507.50Sep 30Oct 1633.7%25.8%30.5%4.9K897
$517.50Sep 30Oct 1635.2%27.5%27.8%81316
$512.50Sep 30Oct 1634.5%27.8%24.4%1.7K343
$500.00Sep 30Nov 634.9%32.1%8.4%7.0K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 0.55, avg 7.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$495.00Nov 6$9.70$5.30$9.7073%0.55$489.70
$472.50$475.00Oct 16$1.57$0.93$1.5790%0.59$474.07
$487.50$490.00Oct 16$1.55$0.95$1.5579%0.61$489.05
$500.00$505.00Nov 6$2.50$2.50$2.5059%1.00$502.50
$515.00$517.50Oct 7$0.57$1.93$0.5741%3.39$515.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$490.00Oct 14$0.83$4.17$0.8328%5.02$494.17
$525.00$520.00Oct 23$2.87$2.13$2.8765%0.74$522.13
$502.50$500.00Oct 7$0.60$1.90$0.6035%3.17$501.90
$445.00$420.00Oct 12$0.10$24.90$0.102%249.00$444.90
$470.00$460.00Oct 12$0.29$9.71$0.296%33.48$469.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 0.82, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$535.00Oct 14$1.40$1.40$3.6075%0.39$531.40
$515.00$520.00Oct 12$2.30$2.30$2.7057%0.85$517.30
$552.50$555.00Sep 30$0.31$0.31$2.1996%0.14$552.81
$525.00$527.50Oct 12$0.87$0.87$1.6371%0.53$525.87
$512.50$515.00Oct 7$1.28$1.28$1.2254%1.05$513.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$495.00Oct 14$4.50$4.50$5.5057%0.82$500.50
$480.00$460.00Oct 14$1.47$1.47$18.5386%0.08$478.53
$430.00$425.00Sep 30$0.45$0.45$4.5597%0.10$429.55
$435.00$430.00Sep 30$0.56$0.56$4.4495%0.13$434.44
$457.50$452.50Oct 7$0.35$0.35$4.6596%0.08$457.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.13, cheapest $1.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Sep 30Oct 2$2.2733.9%32.1%
$512.50Sep 30Oct 2$2.2534.5%33.0%
$507.50Sep 30Oct 2$2.3733.7%32.2%
$510.00Sep 30Oct 2$2.4134.4%33.0%
$515.00Sep 30Oct 2$2.0934.6%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Sep 30Oct 2$1.9333.9%32.1%
$512.50Sep 30Oct 2$1.9734.5%33.0%
$507.50Sep 30Oct 2$2.1133.7%32.2%
$510.00Sep 30Oct 2$2.1034.4%33.0%
$515.00Sep 30Oct 2$1.8234.6%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 1.53% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Sep 30$3.72$4.10$7.82$502.18$517.821.53%
$507.50Sep 30$5.03$2.94$7.97$499.53$515.471.56%
$512.50Sep 30$2.68$5.53$8.21$504.29$520.711.61%
$505.00Sep 30$6.73$2.05$8.78$496.22$513.781.72%
$515.00Sep 30$1.88$7.23$9.11$505.89$524.111.79%
$502.50Sep 30$8.55$1.35$9.90$492.60$512.401.94%
$517.50Sep 30$1.27$9.15$10.42$507.08$527.922.05%
$500.00Sep 30$10.48$0.89$11.37$488.63$511.372.23%
$520.00Sep 30$0.85$11.20$12.05$507.95$532.052.37%
$510.00Oct 2$6.13$6.20$12.33$497.67$522.332.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.28% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$497.50Sep 30$0.85$0.56$1.41$496.09$521.41
$520.00$500.00Sep 30$0.85$0.89$1.74$498.26$521.74
$517.50$497.50Sep 30$1.27$0.56$1.83$495.67$519.33
$517.50$500.00Sep 30$1.27$0.89$2.16$497.84$519.66
$520.00$502.50Sep 30$0.85$1.35$2.20$500.30$522.20
$517.50$502.50Sep 30$1.27$1.35$2.62$499.88$520.12
$515.00$497.50Sep 30$1.88$0.56$2.44$495.06$517.44
$515.00$500.00Sep 30$1.88$0.89$2.77$497.23$517.77
$520.00$505.00Sep 30$0.85$2.05$2.90$502.10$522.90
$515.00$502.50Sep 30$1.88$1.35$3.23$499.27$518.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 579 found (best R:R 0.21, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/435552/555Sep 30$0.87$4.1392%0.21$434.13$553.37
425/430552/555Sep 30$0.76$4.2494%0.18$429.24$553.26
440/442552/555Sep 30$0.57$1.9394%0.30$441.93$553.07
410/415545/550Nov 6$1.92$3.0866%0.62$413.08$546.92
488/490525/528Oct 12$1.42$1.0850%1.31$488.58$526.42
492/495525/528Oct 12$1.55$0.9545%1.63$493.45$526.55
492/495552/555Sep 30$0.44$2.0689%0.21$494.56$552.94
482/485525/528Oct 12$1.27$1.2356%1.03$483.73$526.27
498/500552/555Sep 30$0.64$1.8680%0.34$499.36$553.14
502/505552/555Sep 30$1.01$1.4965%0.68$503.99$553.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Oct 14$0.13$4.8713%37.46
$510.00$515.00$520.00Oct 12$0.20$4.8015%24.00
$570.00$580.00$590.00Nov 6$0.23$9.777%42.48
$570.00$580.00$590.00Oct 30$0.20$9.807%49.00
$520.00$525.00$530.00Oct 23$0.12$4.8810%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$485.00$490.00$495.00Oct 30$0.05$4.957%99.00
$500.00$505.00$510.00Oct 23$0.20$4.8012%24.00
$525.00$530.00$535.00Oct 16$0.18$4.8210%26.78
$505.00$510.00$515.00Nov 6$0.09$4.917%54.56
$505.00$507.50$510.00Oct 2$0.08$2.4213%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 354 found (best net $-11.09, 337 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Oct 5-$11.10$8.90
$520.00$530.001:2Oct 14-$1.25$8.75
$570.00$580.001:2Oct 23-$0.12$9.88
$580.00$590.001:2Oct 23-$0.18$9.82
$600.00$610.001:2Oct 23-$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Oct 2-$11.09$8.91
$600.00$565.001:2Oct 30-$25.55$9.45
$535.00$522.501:2Oct 5-$4.57$7.93
$525.00$515.001:2Oct 7-$3.78$6.22
$505.00$495.001:2Oct 14-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 3.87%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$515.00Nov 6$19.700.491.1%3.87%4.95%534
$510.00Nov 6$22.000.520.1%4.32%4.42%1232
$520.00Nov 6$17.400.452.1%3.42%5.48%1355
$525.00Nov 6$15.300.423.0%3.00%6.05%2120
$530.00Nov 6$13.750.384.0%2.70%6.73%1756
$510.00Oct 30$20.500.520.1%4.02%4.13%114371
$520.00Oct 30$16.050.452.1%3.15%5.22%89758
$515.00Oct 30$18.050.481.1%3.54%4.63%24533
$535.00Nov 6$11.700.355.0%2.30%7.31%148
$525.00Oct 30$13.950.413.0%2.74%5.79%9015.3K

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 191,514
Total Puts 79,455
Put/Call Ratio 0.41
Net Difference 112,059

Prior's Put/Call Breakdown

Total Calls 252,039
Total Puts 129,368
Put/Call Ratio 0.51
Net Difference 122,671

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