Tour v531
MSFT
MICROSOFT CORP
$527.80 +1.98%
◀ 10/5 10:00 ▶

Option Volume

Detail
ℹ
Current (10/05 10:00am) 310,364
Calls: 225,193 (73%)
Puts: 85,171 (27%)
Prior (10/02) 108,841
Calls: 79,109 (73%)
Puts: 29,732 (27%)
Current vs Prior +185.15%
Calls: +184.66% (Calls)
Puts: +186.46% (Puts)
Prior 7-Day Total 5,211,781
Calls: 3,697,692 (71%)
Puts: 1,514,089 (29%)
Prior 7-Day Average 744,540
Calls: 528,241 (71%)
Puts: 216,298 (29%)
Current vs Prior 7-Day Avg -58.31%
Calls: -57.37%
Puts: -60.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:00am) $171.83M
Calls: $139.78M (81%)
Puts: $32.05M (19%)
Prior (10/02) $43.26M
Calls: $34.83M (81%)
Puts: $8.43M (19%)
Current vs Prior +297.21%
Calls: +301.29%
Puts: +280.32%
Prior 7-Day Total $2.89B
Calls: $2.20B (76%)
Puts: $688.05M (24%)
Prior 7-Day Average $413.17M
Calls: $314.88M (76%)
Puts: $98.29M (24%)
Current vs Prior 7-Day Avg -58.41%
Calls: -55.61%
Puts: -67.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:00am) 0.38
Prior (10/02) 0.38
Current vs Prior +0.63%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -9.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:00am) 3,629,278
Calls: 2,325,887 (64%)
Puts: 1,303,391 (36%)
Prior (10/02) 3,765,340
Calls: 2,420,331 (64%)
Puts: 1,345,009 (36%)
Current vs Prior -3.61%
Prior 7-Day Total 25,644,117
Calls: 16,576,550 (65%)
Puts: 9,067,567 (35%)
Prior 7-Day Average 3,663,445
Calls: 2,368,078 (65%)
Puts: 1,295,366 (35%)
Current vs Prior 7-Day Avg -0.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.11% | 2.09%2.71% | 3.79%3.79% | 9.53%
Prior 1.50% | 2.07%1.50% | 3.29%4.36% | 9.89%
Current vs Prior -26.03% | +0.73%+80.21% | +15.16%-13.09% | -3.70%
Prior 7-Day Avg 1.58% | 2.34%1.85% | 3.53%4.88% | 10.22%
Current vs 7-Day Avg -29.68% | -10.74%+46.12% | +7.38%-22.35% | -6.80%
Prior 7-Day Eod 1.50% | 2.07%0.54% | 2.76%3.95% | 9.60%
Current vs 7-Day Eod -26.03% | +0.73%+402.58% | +37.28%-3.91% | -0.80%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.30% | 11.75%
Calls: 7.33% | 11.27%
Puts: 11.27% | 12.23%
Prior 10.34% | 16.23%
Calls: 9.92% | 10.85%
Puts: 10.77% | 21.62%
Current vs Prior -10.06% | -27.60%
Prior 7-Day Avg 9.84% | 10.87%
Calls: 9.22% | 8.10%
Puts: 10.45% | 13.64%
Current vs 7-Day Avg -5.46% | +8.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($139.78M) vs puts ($32.05M). Massive premium surge with dollar volume up 297% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (225,193 calls vs 85,171 puts).

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 300 of results (avg 6.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 786.8588.25$87.551.6%--0.9439
$425.00Oct 16102.20104.15$103.181.9%--1.001.3K
$450.00Oct 3079.0580.75$79.902.1%80.93403
$430.00Oct 1697.3099.65$98.482.4%61.001.0K
$435.00Oct 991.8594.10$92.982.4%2081.0067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 163.003.10$3.053.3%4120.224.5K
$630.00Oct 23100.95104.35$102.653.3%150.99--
$527.50Oct 52.012.08$2.053.4%10.0K0.501
$585.00Oct 2356.4058.90$57.654.3%10.96--
$527.50Oct 168.859.25$9.054.4%1510.49--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.52, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Oct 50.130.14$0.147.1%6.8K0.05320
$540.00Oct 50.060.07$0.0714.3%7.6K0.03310
$535.00Oct 50.300.32$0.316.5%19.7K0.10353
$532.50Oct 50.600.65$0.637.9%21.3K0.19468
$542.50Oct 70.740.90$0.8219.5%3540.13101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Oct 50.110.12$0.128.3%3.7K0.05649
$520.00Oct 50.230.27$0.2516.0%5.5K0.10336
$522.50Oct 50.500.55$0.539.4%4.0K0.1885
$497.50Oct 90.310.37$0.3417.6%690.04475
$500.00Oct 90.390.46$0.4316.3%4180.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 5101.00103.85$102.432.8%--1.0054
$430.00Oct 596.5099.05$97.782.6%--1.0023
$435.00Oct 590.9094.00$92.453.4%11.0051
$440.00Oct 585.6588.85$87.253.7%--1.0066
$445.00Oct 581.3083.50$82.402.7%41.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 521.3023.80$22.5511.1%921.00--
$575.00Oct 546.1548.85$47.505.7%31.00--
$565.00Oct 536.0039.20$37.608.5%11.00--
$547.50Oct 519.1020.80$19.958.5%300.99--
$630.00Oct 23100.95104.35$102.653.3%150.99--

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 285.6K, top 41.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 51.241.30$1.274.7%41.2K0.331.0K
$532.50Oct 50.600.65$0.637.9%21.3K0.19468
$535.00Oct 50.300.32$0.316.5%19.7K0.10353
$527.50Oct 52.232.40$2.327.3%13.2K0.501.9K
$525.00Oct 53.604.00$3.8010.5%10.2K0.681.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 51.051.10$1.084.6%12.6K0.3231
$527.50Oct 52.012.08$2.053.4%10.0K0.501
$530.00Oct 53.353.75$3.5511.3%6.5K0.6734
$520.00Oct 50.230.27$0.2516.0%5.5K0.10336
$530.00Oct 169.9510.55$10.255.9%4.0K0.53438

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 39.3%, max 62.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$522.50Oct 5Oct 1639.5%25.0%58.3%3.2K774
$527.50Oct 5Oct 2338.8%24.5%58.0%13.3K1.9K
$532.50Oct 5Oct 2340.5%26.7%51.7%21.3K468
$525.00Oct 5Nov 1338.5%30.5%26.4%10.2K1.7K
$530.00Oct 5Nov 1339.5%34.1%15.8%41.2K1.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$522.50Oct 5Oct 2339.5%24.3%62.6%4.0K85
$525.00Oct 5Nov 1338.5%30.5%26.4%12.6K31
$530.00Oct 5Nov 1339.3%34.1%15.2%6.6K34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 1.44, avg 7.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$525.00Nov 13$2.05$2.95$2.0558%1.44$522.05
$550.00$555.00Oct 19$0.32$4.68$0.3222%14.63$550.32
$510.00$512.50Oct 14$1.40$1.10$1.4080%0.79$511.40
$532.50$535.00Oct 14$0.50$2.00$0.5042%4.00$533.00
$540.00$545.00Oct 19$1.00$4.00$1.0033%4.00$541.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$560.00Oct 30$3.20$1.80$3.2076%0.56$561.80
$515.00$510.00Oct 19$0.80$4.20$0.8030%5.25$514.20
$505.00$500.00Oct 14$0.13$4.87$0.1314%37.46$504.87
$510.00$505.00Nov 13$1.20$3.80$1.2035%3.17$508.80
$522.50$520.00Oct 12$0.47$2.03$0.4738%4.32$522.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 1.16, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$537.50$540.00Oct 14$1.25$1.25$1.2566%1.00$538.75
$530.00$535.00Oct 19$2.64$2.64$2.3652%1.12$532.64
$580.00$585.00Nov 6$1.28$1.28$3.7281%0.34$581.28
$570.00$575.00Nov 13$1.59$1.59$3.4174%0.47$571.59
$530.00$532.50Oct 14$1.40$1.40$1.1054%1.27$531.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$520.00Nov 6$2.68$2.68$2.3254%1.16$522.32
$515.00$510.00Nov 13$2.28$2.28$2.7261%0.84$512.72
$500.00$475.00Oct 19$1.57$1.57$23.4385%0.07$498.43
$525.00$522.50Oct 12$1.38$1.38$1.1256%1.23$523.62
$525.00$522.50Oct 14$1.40$1.40$1.1056%1.27$523.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.49, cheapest $2.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 5Oct 7$2.5638.8%28.5%
$530.00Oct 5Oct 7$2.4139.5%29.2%
$525.00Oct 5Oct 7$2.4338.5%28.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 5Oct 7$2.5338.8%28.5%
$525.00Oct 5Oct 7$2.4538.5%28.4%
$530.00Oct 5Oct 7$2.5839.3%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.83% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$527.50Oct 5$2.32$2.05$4.37$523.13$531.870.83%
$530.00Oct 5$1.27$3.55$4.82$525.18$534.820.91%
$525.00Oct 5$3.80$1.08$4.88$520.12$529.880.92%
$532.50Oct 5$0.63$5.40$6.03$526.47$538.531.14%
$522.50Oct 5$5.68$0.53$6.21$516.29$528.711.18%
$520.00Oct 5$7.65$0.25$7.90$512.10$527.901.50%
$535.00Oct 5$0.31$7.60$7.91$527.09$542.911.50%
$527.50Oct 7$4.88$4.58$9.46$518.04$536.961.79%
$525.00Oct 7$6.23$3.53$9.76$515.24$534.761.85%
$530.00Oct 7$3.68$6.13$9.81$520.19$539.811.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.07% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$537.50$520.00Oct 5$0.14$0.25$0.39$519.61$537.89
$535.00$520.00Oct 5$0.31$0.25$0.56$519.44$535.56
$537.50$522.50Oct 5$0.14$0.53$0.67$521.83$538.17
$535.00$522.50Oct 5$0.31$0.53$0.84$521.66$535.84
$532.50$520.00Oct 5$0.63$0.25$0.88$519.12$533.38
$532.50$522.50Oct 5$0.63$0.53$1.16$521.34$533.66
$537.50$525.00Oct 5$0.14$1.08$1.22$523.78$538.72
$535.00$525.00Oct 5$0.31$1.08$1.39$523.61$536.39
$532.50$525.00Oct 5$0.63$1.08$1.71$523.29$534.21
$530.00$520.00Oct 5$1.27$0.25$1.52$518.48$531.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 608 found (best R:R 1.55, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
490/495570/575Nov 13$3.04$1.9648%1.55$491.96$573.04
465/470570/575Nov 13$2.44$2.5660%0.95$467.56$572.44
515/518538/540Oct 14$2.03$0.4734%4.32$515.47$539.53
480/485570/575Nov 13$2.70$2.3054%1.17$482.30$572.70
452/455558/560Oct 5$0.45$2.0595%0.22$454.55$557.95
472/475558/560Oct 5$0.42$2.0894%0.20$474.58$557.92
510/512538/540Oct 14$1.73$0.7742%2.25$510.77$539.23
460/465570/575Nov 13$2.17$2.8362%0.77$462.83$572.17
485/488558/560Oct 5$0.40$2.1094%0.19$487.10$557.90
465/468558/560Oct 5$0.36$2.1495%0.17$467.14$557.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Oct 19$0.14$4.8616%34.71
$515.00$520.00$525.00Oct 23$0.13$4.8713%37.46
$520.00$522.50$525.00Oct 5$0.09$2.4123%26.78
$510.00$515.00$520.00Oct 23$0.12$4.8812%40.67
$600.00$610.00$620.00Nov 6$0.12$9.885%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Oct 19$0.10$4.9015%49.00
$540.00$545.00$550.00Oct 16$0.14$4.8612%34.71
$527.50$530.00$532.50Oct 5$0.35$2.1531%6.14
$532.50$535.00$537.50Oct 5$0.10$2.4014%24.00
$522.50$525.00$527.50Oct 7$0.14$2.3616%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 351 found (best net $-12.65, 317 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$485.001:2Nov 13-$21.41$13.59
$590.00$610.001:2Nov 13-$0.12$19.88
$527.50$530.001:2Oct 5-$0.22$2.28
$525.00$527.501:2Oct 5-$0.84$1.66
$555.00$560.001:2Oct 14-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$585.001:2Oct 23-$12.65$32.35
$575.00$540.001:2Nov 6-$1.93$33.07
$565.00$530.001:2Nov 13-$0.68$34.32
$560.00$542.501:2Oct 14-$2.36$15.14
$565.00$550.001:2Oct 5-$7.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 3.29%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Nov 13$17.350.442.3%3.29%5.60%1.2K27
$530.00Nov 13$21.550.510.4%4.08%4.50%452
$535.00Nov 13$19.200.471.4%3.64%5.00%177
$545.00Nov 13$15.250.413.3%2.89%6.15%31
$550.00Nov 13$13.500.384.2%2.56%6.76%397
$535.00Nov 6$17.700.471.4%3.35%4.72%17205
$530.00Nov 6$19.850.510.4%3.76%4.18%26177
$555.00Nov 13$11.600.345.2%2.20%7.35%--14
$540.00Nov 6$15.400.432.3%2.92%5.23%3798
$545.00Nov 6$13.700.403.3%2.60%5.85%691

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 225,193
Total Puts 85,171
Put/Call Ratio 0.38
Net Difference 140,022

Prior's Put/Call Breakdown

Total Calls 79,109
Total Puts 29,732
Put/Call Ratio 0.38
Net Difference 49,377

Prior 7-Day Put/Call Summary

Total Calls 3,697,692
Total Puts 1,514,089
Average Put/Call Ratio 0.42
Ratio Trend Rising

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