Tour v531
MSFT
MICROSOFT CORP
$518.67 +1.12%
◀ 10/1 09:40 ▶

Option Volume

Detail
ℹ
Current (10/01 9:40am) 86,430
Calls: 69,154 (80%)
Puts: 17,276 (20%)
Prior (09/22) 63,945
Calls: 50,945 (80%)
Puts: 13,000 (20%)
Current vs Prior +35.16%
Calls: +35.74% (Calls)
Puts: +32.89% (Puts)
Prior 7-Day Total 5,346,807
Calls: 3,814,367 (71%)
Puts: 1,532,440 (29%)
Prior 7-Day Average 763,829
Calls: 544,909 (71%)
Puts: 218,920 (29%)
Current vs Prior 7-Day Avg -88.68%
Calls: -87.31%
Puts: -92.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 9:40am) $40.86M
Calls: $32.57M (80%)
Puts: $8.29M (20%)
Prior (09/22) $41.40M
Calls: $28.79M (70%)
Puts: $12.62M (30%)
Current vs Prior -1.31%
Calls: +13.13%
Puts: -34.26%
Prior 7-Day Total $2.87B
Calls: $2.16B (75%)
Puts: $710.13M (25%)
Prior 7-Day Average $409.33M
Calls: $307.88M (75%)
Puts: $101.45M (25%)
Current vs Prior 7-Day Avg -90.02%
Calls: -89.42%
Puts: -91.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 9:40am) 0.25
Prior (09/22) 0.26
Current vs Prior -2.10%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -38.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 9:40am) 3,709,333
Calls: 2,387,302 (64%)
Puts: 1,322,031 (36%)
Prior (09/22) 3,534,701
Calls: 2,297,570 (65%)
Puts: 1,237,131 (35%)
Current vs Prior +4.94%
Prior 7-Day Total 25,469,485
Calls: 16,486,818 (65%)
Puts: 8,982,667 (35%)
Prior 7-Day Average 3,638,497
Calls: 2,355,259 (65%)
Puts: 1,283,238 (35%)
Current vs Prior 7-Day Avg +1.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.06% | 2.55%2.06% | 3.69%4.67% | 10.16%
Prior 2.19% | 2.56%2.19% | 3.60%4.64% | 10.14%
Current vs Prior -5.78% | -0.36%-5.78% | +2.53%+0.63% | +0.12%
Prior 7-Day Avg 1.56% | 2.36%1.96% | 3.58%5.03% | 10.30%
Current vs 7-Day Avg +31.90% | +7.99%+5.25% | +3.08%-7.08% | -1.41%
Prior 7-Day Eod 2.19% | 2.56%2.19% | 3.60%4.64% | 10.14%
Current vs 7-Day Eod -5.78% | -0.36%-5.78% | +2.53%+0.63% | +0.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.30% | 9.45%
Calls: 10.91% | 9.52%
Puts: 7.69% | 9.38%
Prior 7.15% | 12.55%
Calls: 8.94% | 7.63%
Puts: 5.37% | 17.48%
Current vs Prior +30.07% | -24.70%
Prior 7-Day Avg 9.51% | 9.38%
Calls: 8.77% | 7.34%
Puts: 10.24% | 11.42%
Current vs 7-Day Avg -2.16% | +0.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($32.57M) vs puts ($8.29M). Extreme bullish P/C ratio of 0.25 - heavy call buying (69,154 calls vs 17,276 puts). Call-heavy open interest (2,387,302 calls vs 1,322,031 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
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 245 of results (avg 6.5%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 9103.60106.55$105.072.8%--1.0014
$415.00Oct 16103.95107.00$105.482.9%--0.991.5K
$420.00Oct 1699.10102.05$100.572.9%--0.994.0K
$415.00Nov 6105.55108.75$107.153.0%--0.9752
$425.00Oct 593.3096.20$94.753.1%--0.9845
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 22.943.05$3.003.7%1.8K0.362.7K
$530.00Oct 1616.9017.75$17.334.9%210.63448
$580.00Oct 1459.1562.30$60.725.2%10.97--
$525.00Oct 1613.8514.60$14.235.3%130.57264
$550.00Oct 1631.7033.50$32.605.5%--0.8457

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.66, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Oct 20.190.23$0.2119.0%7370.04709
$540.00Oct 20.260.29$0.2810.7%1.9K0.054.2K
$537.50Oct 20.370.43$0.4015.0%1.9K0.071.0K
$535.00Oct 20.510.60$0.5516.4%4.5K0.105.4K
$532.50Oct 20.760.85$0.8111.1%3.5K0.144.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 20.340.40$0.3716.2%1.1K0.064.3K
$502.50Oct 20.500.57$0.5313.2%3020.091.7K
$505.00Oct 20.730.81$0.7710.4%5120.123.7K
$500.00Oct 50.770.90$0.8415.5%900.11445
$485.00Oct 90.680.83$0.7619.7%10.07960

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 277.8081.20$79.504.3%--1.0022
$445.00Oct 273.2576.20$74.723.9%--1.0098
$450.00Oct 267.9570.50$69.223.7%--1.00279
$460.00Oct 257.9061.00$59.455.2%--1.00193
$455.00Oct 262.7066.25$64.475.5%--1.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 1459.1562.30$60.725.2%10.97--
$540.00Oct 219.2021.95$20.5813.4%80.9422
$560.00Oct 939.1542.60$40.888.4%10.94--
$535.00Oct 214.5017.15$15.8316.7%--0.9028
$555.00Oct 1636.0038.25$37.136.1%--0.8814

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 80.1K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 22.202.39$2.308.3%13.9K0.323.7K
$530.00Oct 21.091.20$1.159.6%7.4K0.1910.7K
$522.50Oct 23.003.30$3.159.5%7.2K0.391.7K
$520.00Oct 24.054.40$4.228.3%5.3K0.488.4K
$535.00Oct 20.510.60$0.5516.4%4.5K0.105.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 22.943.05$3.003.7%1.8K0.362.7K
$517.50Oct 23.904.20$4.057.4%1.7K0.441.1K
$520.00Oct 25.005.40$5.207.7%1.4K0.53830
$500.00Oct 20.340.40$0.3716.2%1.1K0.064.3K
$510.00Oct 21.501.60$1.556.5%9610.223.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 28.3%, max 48.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$507.50Oct 2Oct 1639.6%26.6%48.8%201.6K
$512.50Oct 2Oct 1638.6%26.4%46.4%1011.9K
$517.50Oct 2Oct 1638.1%26.0%46.4%5862.9K
$522.50Oct 2Oct 1438.0%27.6%37.4%7.2K1.8K
$527.50Oct 2Oct 1238.3%28.7%33.7%2.7K2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$507.50Oct 2Oct 1639.6%26.6%48.8%4433.2K
$512.50Oct 2Oct 1638.6%26.4%46.4%6691.2K
$517.50Oct 2Oct 1638.1%26.0%46.4%1.8K1.3K
$522.50Oct 2Oct 1438.0%27.6%37.4%59299
$527.50Oct 2Oct 938.3%29.2%31.5%798

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 3.27, avg 8.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$535.00Oct 30$1.17$3.83$1.1745%3.27$531.17
$500.00$502.50Oct 9$1.17$1.33$1.1781%1.14$501.17
$500.00$502.50Oct 2$1.52$0.98$1.5294%0.64$501.52
$540.00$545.00Oct 23$0.58$4.42$0.5830%7.62$540.58
$540.00$545.00Oct 30$1.00$4.00$1.0037%4.00$541.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$535.00Oct 16$2.80$2.20$2.8075%0.79$537.20
$535.00$532.50Oct 9$1.33$1.17$1.3375%0.88$533.67
$525.00$520.00Oct 30$2.08$2.92$2.0852%1.40$522.92
$465.00$460.00Nov 6$0.35$4.65$0.3514%13.29$464.65
$517.50$515.00Oct 14$0.77$1.73$0.7745%2.25$516.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.18, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$525.00Oct 30$3.22$3.22$1.7848%1.81$523.22
$535.00$540.00Oct 30$2.63$2.63$2.3758%1.11$537.63
$555.00$590.00Nov 13$6.99$6.99$28.0169%0.25$561.99
$610.00$620.00Nov 6$1.00$1.00$9.0092%0.11$611.00
$527.50$530.00Oct 12$1.43$1.43$1.0760%1.34$528.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$420.00Oct 2$0.77$0.77$4.2396%0.18$424.23
$447.50$445.00Oct 2$0.47$0.47$2.0397%0.23$447.03
$452.50$450.00Oct 2$0.37$0.37$2.1397%0.17$452.13
$442.50$440.00Oct 2$0.35$0.35$2.1598%0.16$442.15
$480.00$475.00Nov 6$1.30$1.30$3.7078%0.35$478.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.24, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Oct 2Oct 5$1.3338.1%25.8%
$515.00Oct 2Oct 5$1.2838.4%26.1%
$520.00Oct 2Oct 5$1.3838.5%27.2%
$525.00Oct 2Oct 5$1.2538.6%27.3%
$522.50Oct 2Oct 5$1.3238.0%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Oct 2Oct 5$1.2538.1%25.8%
$515.00Oct 2Oct 5$1.0738.4%26.1%
$520.00Oct 2Oct 5$1.2038.5%27.2%
$525.00Oct 2Oct 5$1.1338.6%27.3%
$522.50Oct 2Oct 5$1.2238.0%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.82% of stock, avg 5.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Oct 2$4.22$5.20$9.42$510.58$529.421.82%
$517.50Oct 2$5.50$4.05$9.55$507.95$527.051.84%
$522.50Oct 2$3.15$6.63$9.78$512.72$532.281.89%
$515.00Oct 2$7.00$3.00$10.00$505.00$525.001.93%
$525.00Oct 2$2.30$8.32$10.62$514.38$535.622.05%
$512.50Oct 2$8.68$2.23$10.91$501.59$523.412.10%
$520.00Oct 5$5.60$6.40$12.00$508.00$532.002.31%
$527.50Oct 2$1.65$10.38$12.03$515.47$539.532.32%
$510.00Oct 2$10.58$1.55$12.13$497.87$522.132.34%
$517.50Oct 5$6.83$5.30$12.13$505.37$529.632.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.43% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$507.50Oct 2$1.15$1.10$2.25$505.25$532.25
$530.00$510.00Oct 2$1.15$1.55$2.70$507.30$532.70
$527.50$507.50Oct 2$1.65$1.10$2.75$504.75$530.25
$527.50$510.00Oct 2$1.65$1.55$3.20$506.80$530.70
$530.00$512.50Oct 2$1.15$2.23$3.38$509.12$533.38
$525.00$507.50Oct 2$2.30$1.10$3.40$504.10$528.40
$527.50$512.50Oct 2$1.65$2.23$3.88$508.62$531.38
$530.00$507.50Oct 5$2.08$2.02$4.10$503.40$534.10
$525.00$510.00Oct 2$2.30$1.55$3.85$506.15$528.85
$525.00$512.50Oct 2$2.30$2.23$4.53$507.97$529.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 1.09, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/460545/550Oct 30$2.61$2.3955%1.09$457.39$547.61
445/448538/540Oct 2$0.59$1.9190%0.31$446.91$538.09
425/430545/550Oct 30$2.25$2.7561%0.82$427.75$547.25
420/425538/540Oct 2$0.89$4.1188%0.22$424.11$538.39
440/445545/550Oct 30$2.37$2.6359%0.90$442.63$547.37
445/448532/535Oct 2$0.73$1.7783%0.41$446.77$533.23
502/505538/540Oct 12$1.58$0.9249%1.72$503.42$539.08
445/448535/538Oct 2$0.62$1.8887%0.33$446.88$535.62
445/448528/530Oct 2$0.97$1.5373%0.63$446.53$528.47
430/435545/550Oct 30$2.25$2.7561%0.82$432.75$547.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Oct 16$0.12$4.889%40.67
$505.00$510.00$515.00Oct 30$0.09$4.918%54.56
$555.00$560.00$565.00Oct 23$0.07$4.936%70.43
$510.00$515.00$520.00Nov 6$0.10$4.907%49.00
$500.00$505.00$510.00Oct 30$0.11$4.898%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 23$0.08$4.9212%61.50
$495.00$500.00$505.00Oct 30$0.06$4.947%82.33
$515.00$517.50$520.00Oct 2$0.10$2.4017%24.00
$480.00$485.00$490.00Oct 23$0.06$4.946%82.33
$510.00$512.50$515.00Oct 2$0.09$2.4114%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 324 found (best net $-1.16, 299 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$497.501:2Oct 14-$1.16$26.34
$435.00$465.001:2Oct 14-$25.31$4.69
$480.00$495.001:2Oct 7-$11.76$3.24
$570.00$580.001:2Oct 23-$0.11$9.89
$610.00$620.001:2Nov 6-$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$545.001:2Oct 9-$12.42$2.58
$480.00$467.501:2Oct 12-$0.25$12.25
$485.00$480.001:2Oct 12-$0.20$4.80
$455.00$450.001:2Oct 9-$0.02$4.98
$450.00$440.001:2Oct 12-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.55%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Nov 13$23.600.530.3%4.55%4.81%4--
$530.00Nov 13$19.100.462.2%3.68%5.87%4--
$535.00Nov 13$17.050.433.1%3.29%6.44%1--
$540.00Nov 13$15.050.404.1%2.90%7.01%1--
$525.00Nov 6$20.000.491.2%3.86%5.08%5215
$520.00Nov 6$22.250.520.3%4.29%4.55%1679
$530.00Nov 6$17.700.462.2%3.41%5.60%3105
$535.00Nov 6$15.650.423.1%3.02%6.17%--199
$550.00Nov 13$11.650.346.0%2.25%8.29%1--
$540.00Nov 6$13.850.394.1%2.67%6.78%379

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 69,154
Total Puts 17,276
Put/Call Ratio 0.25
Net Difference 51,878

Prior's Put/Call Breakdown

Total Calls 50,945
Total Puts 13,000
Put/Call Ratio 0.26
Net Difference 37,945

Prior 7-Day Put/Call Summary

Total Calls 3,814,367
Total Puts 1,532,440
Average Put/Call Ratio 0.41
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