Tour v528
MSFT
MICROSOFT CORP
$508.45 -0.15%
◀ 9/29 13:00 ▶

Option Volume

Detail
ℹ
Current (09/29 1:00pm) 297,723
Calls: 207,542 (70%)
Puts: 90,181 (30%)
Prior (09/28) 480,408
Calls: 326,262 (68%)
Puts: 154,146 (32%)
Current vs Prior -38.03%
Calls: -36.39% (Calls)
Puts: -41.50% (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 -60.55%
Calls: -61.86%
Puts: -57.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 1:00pm) $193.38M
Calls: $123.92M (64%)
Puts: $69.46M (36%)
Prior (09/28) $210.67M
Calls: $174.54M (83%)
Puts: $36.13M (17%)
Current vs Prior -8.21%
Calls: -29.00%
Puts: +92.23%
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 -47.99%
Calls: -56.89%
Puts: -17.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 1:00pm) 0.43
Prior (09/28) 0.47
Current vs Prior -8.03%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +8.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 1:00pm) 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 1.77% | 2.64%2.64% | 3.97%4.88% | 10.15%
Prior 0.59% | 2.03%2.79% | 4.01%4.85% | 10.14%
Current vs Prior +196.84% | +30.39%-5.36% | -0.98%+0.49% | +0.10%
Prior 7-Day Avg 1.50% | 2.33%1.74% | 3.46%3.84% | 9.00%
Current vs 7-Day Avg +17.74% | +13.39%+51.97% | +14.70%+26.93% | +12.77%
Prior 7-Day Eod 0.59% | 2.03%2.80% | 3.96%4.91% | 10.21%
Current vs 7-Day Eod +196.84% | +30.39%-5.81% | +0.25%-0.57% | -0.50%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.12% | 8.55%
Calls: 5.64% | 5.97%
Puts: 6.59% | 11.14%
Prior 7.68% | 8.71%
Calls: 8.46% | 5.77%
Puts: 6.90% | 11.65%
Current vs Prior -20.31% | -1.84%
Prior 7-Day Avg 10.49% | 8.77%
Calls: 7.83% | 6.87%
Puts: 13.15% | 10.67%
Current vs 7-Day Avg -41.66% | -2.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($123.92M). Extreme bullish P/C ratio of 0.43 - heavy call buying (207,542 calls vs 90,181 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
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 328 of results (avg 6.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 3048.3549.00$48.681.3%51.00124
$410.00Oct 1698.85101.05$99.952.2%--0.992.3K
$430.00Oct 1679.0080.85$79.932.3%50.991.1K
$415.00Oct 1693.9096.10$95.002.3%--0.991.5K
$420.00Nov 691.0593.25$92.152.4%--0.9510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 3090.1592.55$91.352.6%30.94--
$525.00Oct 3028.0028.80$28.402.8%40.6040
$550.00Oct 1641.1042.45$41.783.2%--0.9049
$565.00Oct 3057.3559.50$58.433.7%50.8410
$522.50Sep 3014.3014.85$14.583.8%160.9018

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Sep 300.050.06$0.0616.7%9180.01666
$532.50Sep 300.080.09$0.0911.1%7660.021.3K
$527.50Sep 300.190.22$0.2114.3%2.0K0.051.4K
$525.00Sep 300.300.31$0.313.2%5.7K0.071.9K
$522.50Sep 300.440.49$0.4710.6%5.9K0.103.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 300.160.18$0.1711.8%2.0K0.04737
$492.50Sep 300.260.29$0.2810.7%1.8K0.06716
$495.00Sep 300.380.44$0.4114.6%3.7K0.091.1K
$480.00Sep 300.050.06$0.0616.7%2010.01840
$497.50Sep 300.620.69$0.6610.6%3.6K0.13961

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 3067.4570.30$68.884.1%31.006
$445.00Sep 3062.8565.65$64.254.4%11.003
$452.50Sep 3055.3557.95$56.654.6%21.00--
$435.00Sep 3072.8575.65$74.253.8%81.00--
$442.50Sep 3065.3568.15$66.754.2%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$532.50Sep 3023.4025.20$24.307.4%61.00--
$535.00Sep 3025.1527.20$26.177.8%41.0011
$542.50Sep 3033.0034.45$33.734.3%181.00--
$545.00Sep 3034.4037.65$36.039.0%61.00--
$547.50Sep 3038.5540.25$39.404.3%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 262.8K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 303.153.40$3.287.6%21.3K0.451.3K
$520.00Sep 300.670.69$0.682.9%18.2K0.142.2K
$515.00Sep 301.511.56$1.543.2%16.7K0.261.4K
$512.50Sep 302.212.32$2.264.9%11.9K0.351.1K
$505.00Sep 305.756.20$5.987.5%11.1K0.651.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 302.292.38$2.343.8%9.5K0.353.0K
$500.00Sep 300.991.06$1.026.9%7.6K0.191.5K
$507.50Sep 303.253.45$3.356.0%6.0K0.45660
$502.50Sep 301.501.62$1.567.7%5.9K0.26662
$510.00Sep 304.404.70$4.556.6%5.0K0.56883

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 20.3%, max 32.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.2%25.8%32.7%3.0K626
$507.50Sep 30Oct 1633.8%25.8%31.2%7.5K1.2K
$517.50Sep 30Oct 1635.7%27.6%29.6%6.9K1.4K
$512.50Sep 30Oct 1634.6%27.7%25.0%12.1K1.5K
$510.00Sep 30Nov 635.0%31.9%9.6%21.3K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$502.50Sep 30Oct 1634.2%25.8%32.7%5.9K876
$507.50Sep 30Oct 1633.8%25.8%31.2%6.1K897
$517.50Sep 30Oct 1635.7%27.6%29.6%86316
$512.50Sep 30Oct 1634.6%27.7%25.0%1.8K343
$510.00Sep 30Nov 635.0%31.9%9.6%5.0K919

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 2.57, avg 8.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$495.00Nov 6$10.02$4.98$10.0273%0.50$490.02
$500.00$502.50Oct 5$1.31$1.19$1.3170%0.91$501.31
$495.00$497.50Oct 12$1.40$1.10$1.4072%0.79$496.40
$520.00$525.00Nov 6$1.80$3.20$1.8045%1.78$521.80
$505.00$510.00Oct 23$2.32$2.68$2.3256%1.16$507.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$512.50$510.00Oct 12$0.70$1.80$0.7055%2.57$511.80
$505.00$502.50Oct 12$0.55$1.95$0.5543%3.55$504.45
$525.00$520.00Oct 23$2.80$2.20$2.8066%0.79$522.20
$510.00$507.50Oct 7$0.92$1.58$0.9252%1.72$509.08
$540.00$535.00Oct 30$3.21$1.79$3.2170%0.56$536.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 0.77, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$515.00Oct 30$2.70$2.70$2.3048%1.17$512.70
$535.00$540.00Oct 14$0.97$0.97$4.0380%0.24$535.97
$547.50$550.00Oct 5$0.26$0.26$2.2495%0.12$547.76
$530.00$532.50Oct 7$0.53$0.53$1.9783%0.27$530.53
$515.00$520.00Nov 6$2.50$2.50$2.5052%1.00$517.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$495.00Oct 14$4.35$4.35$5.6557%0.77$500.65
$415.00$410.00Nov 6$0.66$0.66$4.3495%0.15$414.34
$430.00$425.00Sep 30$0.45$0.45$4.5597%0.10$429.55
$502.50$500.00Oct 12$1.33$1.33$1.1761%1.14$501.17
$507.50$505.00Oct 7$1.48$1.48$1.0253%1.45$506.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.19, cheapest $1.98)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Sep 30Oct 2$2.3434.1%31.8%
$507.50Sep 30Oct 2$2.2733.8%31.7%
$512.50Sep 30Oct 2$2.2734.6%33.3%
$510.00Sep 30Oct 2$2.4235.0%33.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Sep 30Oct 2$1.9834.1%31.8%
$507.50Sep 30Oct 2$2.0833.8%31.7%
$512.50Sep 30Oct 2$1.9534.6%33.3%
$510.00Sep 30Oct 2$2.1835.0%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 1.53% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$507.50Sep 30$4.43$3.35$7.78$499.72$515.281.53%
$510.00Sep 30$3.28$4.55$7.83$502.17$517.831.54%
$505.00Sep 30$5.98$2.34$8.32$496.68$513.321.64%
$512.50Sep 30$2.26$6.15$8.41$504.09$520.911.65%
$502.50Sep 30$7.73$1.56$9.29$493.21$511.791.83%
$515.00Sep 30$1.54$7.95$9.49$505.51$524.491.87%
$500.00Sep 30$9.65$1.02$10.67$489.33$510.672.10%
$517.50Sep 30$1.07$9.90$10.97$506.53$528.472.16%
$507.50Oct 2$6.70$5.43$12.13$495.37$519.632.39%
$510.00Oct 2$5.70$6.73$12.43$497.57$522.432.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$497.50Sep 30$0.68$0.66$1.34$496.16$521.34
$520.00$500.00Sep 30$0.68$1.02$1.70$498.30$521.70
$517.50$497.50Sep 30$1.07$0.66$1.73$495.77$519.23
$517.50$500.00Sep 30$1.07$1.02$2.09$497.91$519.59
$515.00$497.50Sep 30$1.54$0.66$2.20$495.30$517.20
$520.00$502.50Sep 30$0.68$1.56$2.24$500.26$522.24
$515.00$500.00Sep 30$1.54$1.02$2.56$497.44$517.56
$517.50$502.50Sep 30$1.07$1.56$2.63$499.87$520.13
$515.00$502.50Sep 30$1.54$1.56$3.10$499.40$518.10
$512.50$497.50Sep 30$2.26$0.66$2.92$494.58$515.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 624 found (best R:R 0.54, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/415555/560Nov 6$1.76$3.2472%0.54$413.24$556.76
410/415545/550Nov 6$1.91$3.0966%0.62$413.09$546.91
495/498530/532Oct 7$1.34$1.1654%1.16$496.16$531.34
410/415540/545Nov 6$2.04$2.9663%0.69$412.96$542.04
495/498518/520Oct 7$1.77$0.7337%2.42$495.73$519.27
482/485528/530Oct 12$1.21$1.2958%0.94$483.79$528.71
410/415535/540Nov 6$2.16$2.8460%0.76$412.84$537.16
482/485532/535Oct 12$1.04$1.4664%0.71$483.96$533.54
490/492530/532Oct 7$1.06$1.4462%0.74$491.44$531.06
490/492518/520Oct 7$1.49$1.0144%1.48$491.01$518.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 319 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Nov 6$0.16$9.847%61.50
$530.00$535.00$540.00Oct 14$0.10$4.9010%49.00
$530.00$535.00$540.00Oct 16$0.09$4.919%54.56
$507.50$510.00$512.50Sep 30$0.13$2.3720%18.23
$510.00$515.00$520.00Oct 12$0.27$4.7315%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Nov 6$0.22$9.7813%44.45
$505.00$510.00$515.00Oct 23$0.12$4.8811%40.67
$500.00$505.00$510.00Nov 6$0.06$4.948%82.33
$480.00$485.00$490.00Oct 30$0.06$4.947%82.33
$510.00$515.00$520.00Oct 30$0.08$4.927%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 360 found (best net $-10.72, 346 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Oct 5-$10.72$9.28
$520.00$530.001:2Oct 14-$1.13$8.87
$570.00$580.001:2Oct 23-$0.26$9.74
$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-$11.17$8.83
$600.00$565.001:2Oct 30-$25.51$9.49
$535.00$522.501:2Oct 5-$5.19$7.31
$505.00$495.001:2Oct 14-$0.35$9.65
$525.00$515.001:2Oct 7-$4.37$5.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.33%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Nov 6$22.000.520.3%4.33%4.63%1332
$515.00Nov 6$19.500.481.3%3.84%5.12%734
$520.00Nov 6$17.400.452.3%3.42%5.69%1855
$525.00Nov 6$15.250.413.2%3.00%6.25%3120
$530.00Nov 6$13.500.384.2%2.66%6.89%2056
$535.00Nov 6$11.800.355.2%2.32%7.54%248
$515.00Oct 30$17.700.481.3%3.48%4.77%28533
$510.00Oct 30$20.000.520.3%3.93%4.24%120371
$520.00Oct 30$15.450.442.3%3.04%5.31%92758
$540.00Nov 6$10.300.326.2%2.03%8.23%1055

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 207,542
Total Puts 90,181
Put/Call Ratio 0.43
Net Difference 117,361

Prior's Put/Call Breakdown

Total Calls 326,262
Total Puts 154,146
Put/Call Ratio 0.47
Net Difference 172,116

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