Tour v528
MSFT
MICROSOFT CORP
$506.38 -0.56%
◀ 9/29 14:00 ▶

Option Volume

Detail
ℹ
Current (09/29 2:00pm) 347,904
Calls: 236,371 (68%)
Puts: 111,533 (32%)
Prior (09/28) 529,025
Calls: 358,587 (68%)
Puts: 170,438 (32%)
Current vs Prior -34.24%
Calls: -34.08% (Calls)
Puts: -34.56% (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 -53.90%
Calls: -56.56%
Puts: -47.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 2:00pm) $215.01M
Calls: $126.49M (59%)
Puts: $88.52M (41%)
Prior (09/28) $221.62M
Calls: $181.67M (82%)
Puts: $39.96M (18%)
Current vs Prior -2.98%
Calls: -30.37%
Puts: +121.55%
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 -42.17%
Calls: -56.00%
Puts: +4.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 2:00pm) 0.47
Prior (09/28) 0.48
Current vs Prior -0.73%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +18.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 2:00pm) 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 1.69% | 2.58%2.58% | 3.92%4.87% | 10.14%
Prior 0.59% | 2.03%2.79% | 4.01%4.85% | 10.14%
Current vs Prior +184.45% | +27.42%-7.52% | -2.20%+0.29% | -0.03%
Prior 7-Day Avg 1.50% | 2.33%1.74% | 3.46%3.84% | 9.00%
Current vs 7-Day Avg +12.83% | +10.80%+48.50% | +13.28%+26.68% | +12.61%
Prior 7-Day Eod 0.59% | 2.03%2.80% | 3.96%4.91% | 10.21%
Current vs 7-Day Eod +184.45% | +27.42%-7.96% | -0.99%-0.77% | -0.64%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.02% | 5.70%
Calls: 7.83% | 6.60%
Puts: 12.20% | 4.80%
Prior 7.68% | 8.71%
Calls: 8.46% | 5.77%
Puts: 6.90% | 11.65%
Current vs Prior +30.47% | -34.56%
Prior 7-Day Avg 10.49% | 8.77%
Calls: 7.83% | 6.87%
Puts: 13.15% | 10.67%
Current vs 7-Day Avg -4.48% | -35.02%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (236,371 calls vs 111,533 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
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 330 of results (avg 6.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 1691.5593.45$92.502.1%--0.991.5K
$440.00Oct 2367.5069.35$68.432.7%--0.9511
$420.00Oct 1685.8588.50$87.183.0%30.994.1K
$430.00Oct 1676.0078.35$77.183.0%50.981.1K
$410.00Oct 1695.5598.55$97.053.1%--0.992.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Oct 1610.3510.55$10.451.9%1790.472.0K
$505.00Oct 25.005.15$5.083.0%9490.452.6K
$515.00Oct 1615.5516.05$15.803.2%1950.601.5K
$600.00Oct 3092.2595.60$93.933.6%30.92--
$517.50Oct 1617.0517.75$17.404.0%660.63147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.55, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$522.50Sep 300.210.24$0.2213.6%6.4K0.063.1K
$530.00Sep 300.060.07$0.0714.3%8.3K0.024.5K
$527.50Sep 300.090.10$0.1010.0%2.4K0.021.4K
$520.00Sep 300.340.37$0.368.3%22.0K0.082.2K
$517.50Sep 300.540.61$0.5712.3%7.8K0.12920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Sep 300.130.15$0.1414.3%1.7K0.03337
$495.00Sep 300.460.51$0.4910.2%4.3K0.111.1K
$497.50Sep 300.750.85$0.8012.5%4.3K0.16961
$482.50Oct 20.420.49$0.4515.6%3540.07762
$475.00Oct 20.200.23$0.2213.6%7350.032.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 2396.0599.75$97.903.8%--1.0013
$430.00Oct 2376.8079.70$78.253.7%--1.0029
$435.00Oct 2372.1574.80$73.473.6%--1.0014
$440.00Sep 3064.5567.95$66.255.1%31.006
$445.00Sep 3059.5562.85$61.205.4%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Sep 3020.2523.10$21.6813.1%--1.0025
$530.00Sep 3022.8025.30$24.0510.4%221.003
$532.50Sep 3025.4527.35$26.407.2%61.00--
$535.00Sep 3027.6030.20$28.909.0%41.0011
$542.50Sep 3034.9538.05$36.508.5%181.00--

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 307.3K, top 25.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 302.072.21$2.146.5%25.1K0.351.3K
$520.00Sep 300.340.37$0.368.3%22.0K0.082.2K
$515.00Sep 300.870.95$0.918.8%17.7K0.181.4K
$512.50Sep 301.361.48$1.428.5%13.0K0.261.1K
$505.00Sep 304.304.65$4.477.8%12.1K0.571.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 302.852.97$2.914.1%11.5K0.433.0K
$500.00Sep 301.201.28$1.246.5%10.8K0.231.5K
$502.50Sep 301.871.99$1.936.2%7.6K0.33662
$507.50Sep 303.854.35$4.1012.2%7.1K0.54660
$510.00Sep 305.255.85$5.5510.8%6.1K0.65883

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.1%, max 28.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 30Oct 1633.5%26.1%28.3%93282
$502.50Sep 30Oct 1632.4%25.8%25.4%3.1K626
$512.50Sep 30Oct 1632.9%27.6%19.2%13.1K1.5K
$507.50Sep 30Oct 1632.6%27.9%16.6%9.7K1.2K
$500.00Sep 30Nov 632.8%32.6%0.6%827799
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 30Oct 1633.5%26.1%28.3%4.3K1.2K
$502.50Sep 30Oct 1632.4%25.8%25.4%7.7K876
$512.50Sep 30Oct 1632.9%27.6%19.2%2.0K343
$507.50Sep 30Oct 1632.6%27.9%16.6%7.2K897
$500.00Sep 30Nov 632.8%32.6%0.6%10.8K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 26.78, avg 8.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$580.00Oct 12$0.49$34.51$0.498%70.43$545.49
$480.00$495.00Nov 6$9.67$5.33$9.6771%0.55$489.67
$487.50$490.00Oct 9$1.63$0.87$1.6380%0.53$489.13
$500.00$505.00Oct 30$2.42$2.58$2.4257%1.07$502.42
$520.00$525.00Nov 6$1.70$3.30$1.7043%1.94$521.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$480.00Oct 14$0.18$4.82$0.1820%26.78$484.82
$495.00$490.00Oct 14$1.01$3.99$1.0132%3.95$493.99
$485.00$480.00Nov 6$1.12$3.88$1.1232%3.46$483.88
$505.00$500.00Nov 6$1.97$3.03$1.9747%1.54$503.03
$475.00$470.00Oct 14$0.26$4.74$0.2612%18.23$474.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 0.56, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$535.00$540.00Oct 14$0.88$0.88$4.1283%0.21$535.88
$525.00$530.00Nov 6$2.12$2.12$2.8860%0.74$527.12
$520.00$530.00Oct 14$2.62$2.62$7.3868%0.36$522.62
$507.50$510.00Oct 12$1.37$1.37$1.1351%1.21$508.87
$510.00$515.00Oct 14$2.25$2.25$2.7554%0.82$512.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Oct 14$1.79$1.79$3.2173%0.56$488.21
$505.00$495.00Oct 14$4.53$4.53$5.4752%0.83$500.47
$480.00$475.00Oct 14$0.94$0.94$4.0683%0.23$479.06
$470.00$460.00Oct 14$0.81$0.81$9.1990%0.09$469.19
$505.00$500.00Oct 23$2.50$2.50$2.5053%1.00$502.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.18, cheapest $1.95)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 30Oct 2$2.2332.4%30.5%
$505.00Sep 30Oct 2$2.3532.6%30.9%
$510.00Sep 30Oct 2$2.2632.5%32.2%
$507.50Sep 30Oct 2$2.3232.6%32.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 30Oct 2$1.9532.4%30.5%
$505.00Sep 30Oct 2$2.1732.6%30.9%
$510.00Sep 30Oct 2$1.9832.5%32.2%
$507.50Sep 30Oct 2$2.1532.6%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 1.44% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$507.50Sep 30$3.18$4.10$7.28$500.22$514.781.44%
$505.00Sep 30$4.47$2.91$7.38$497.62$512.381.46%
$510.00Sep 30$2.14$5.55$7.69$502.31$517.691.52%
$502.50Sep 30$6.00$1.93$7.93$494.57$510.431.57%
$512.50Sep 30$1.42$7.33$8.75$503.75$521.251.73%
$500.00Sep 30$7.85$1.24$9.09$490.91$509.091.80%
$515.00Sep 30$0.91$9.28$10.19$504.81$525.192.01%
$497.50Sep 30$10.05$0.80$10.85$486.65$508.352.14%
$507.50Oct 2$5.50$6.25$11.75$495.75$519.252.32%
$505.00Oct 2$6.82$5.08$11.90$493.10$516.902.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.21% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$517.50$495.00Sep 30$0.57$0.49$1.06$493.94$518.56
$517.50$497.50Sep 30$0.57$0.80$1.37$496.13$518.87
$515.00$495.00Sep 30$0.91$0.49$1.40$493.60$516.40
$515.00$497.50Sep 30$0.91$0.80$1.71$495.79$516.71
$517.50$500.00Sep 30$0.57$1.24$1.81$498.19$519.31
$515.00$500.00Sep 30$0.91$1.24$2.15$497.85$517.15
$512.50$495.00Sep 30$1.42$0.49$1.91$493.09$514.41
$512.50$497.50Sep 30$1.42$0.80$2.22$495.28$514.72
$512.50$500.00Sep 30$1.42$1.24$2.66$497.34$515.16
$517.50$502.50Sep 30$0.57$1.93$2.50$500.00$520.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 601 found (best R:R 1.15, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/490535/540Oct 14$2.67$2.3357%1.15$487.33$537.67
485/490540/545Oct 14$2.21$2.7961%0.79$487.79$542.21
485/490530/535Oct 14$2.65$2.3552%1.13$487.35$532.65
475/480535/540Oct 14$1.82$3.1867%0.57$478.18$536.82
410/415550/555Nov 6$1.55$3.4570%0.45$413.45$551.55
410/415555/560Nov 6$1.40$3.6073%0.39$413.60$556.40
485/488518/520Oct 7$1.26$1.2451%1.02$486.24$518.76
482/485518/520Oct 5$1.02$1.4861%0.69$483.98$518.52
492/495518/520Oct 7$1.51$0.9941%1.53$493.49$519.01
450/455550/555Nov 6$2.05$2.9560%0.69$452.95$552.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 320 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$505.00$510.00$515.00Oct 23$0.15$4.8511%32.33
$580.00$590.00$600.00Nov 6$0.14$9.865%70.43
$502.50$505.00$507.50Oct 2$0.09$2.4114%26.78
$530.00$535.00$540.00Oct 23$0.12$4.888%40.67
$545.00$550.00$555.00Nov 6$0.07$4.936%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 23$0.09$4.9110%54.56
$520.00$525.00$530.00Oct 16$0.12$4.8811%40.67
$485.00$490.00$495.00Nov 6$0.10$4.907%49.00
$502.50$505.00$507.50Sep 30$0.21$2.2922%10.90
$510.00$512.50$515.00Oct 2$0.07$2.4312%34.71

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 $-14.10, 338 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Oct 14-$0.69$9.31
$570.00$580.001:2Oct 23-$0.16$9.84
$580.00$590.001:2Oct 23-$0.12$9.88
$515.00$517.501:2Sep 30-$0.23$2.27
$512.50$515.001:2Sep 30-$0.40$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Oct 2-$14.10$5.90
$535.00$522.501:2Oct 5-$6.69$5.81
$600.00$565.001:2Oct 30-$27.63$7.37
$505.00$495.001:2Oct 14-$1.07$8.93
$525.00$515.001:2Oct 7-$5.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.08%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Nov 6$20.650.500.7%4.08%4.79%1432
$515.00Nov 6$18.350.461.7%3.62%5.33%1734
$520.00Nov 6$16.200.432.7%3.20%5.89%2255
$525.00Nov 6$14.350.403.7%2.83%6.51%3120
$530.00Nov 6$12.500.364.7%2.47%7.13%2956
$510.00Oct 30$18.800.490.7%3.71%4.43%141371
$515.00Oct 30$16.550.461.7%3.27%4.97%38533
$535.00Nov 6$10.800.335.7%2.13%7.78%248
$520.00Oct 30$14.450.422.7%2.85%5.54%117758
$540.00Nov 6$9.700.306.6%1.92%8.55%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 236,371
Total Puts 111,533
Put/Call Ratio 0.47
Net Difference 124,838

Prior's Put/Call Breakdown

Total Calls 358,587
Total Puts 170,438
Put/Call Ratio 0.48
Net Difference 188,149

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