Tour v531
MSFT
MICROSOFT CORP
$534.13 +1.70%
◀ 10/6 11:00 ▶

Option Volume

Detail
ℹ
Current (10/06 11:00am) 274,415
Calls: 197,318 (72%)
Puts: 77,097 (28%)
Prior (10/05) 450,570
Calls: 315,710 (70%)
Puts: 134,860 (30%)
Current vs Prior -39.10%
Calls: -37.50% (Calls)
Puts: -42.83% (Puts)
Prior 7-Day Total 5,248,836
Calls: 3,634,446 (69%)
Puts: 1,614,390 (31%)
Prior 7-Day Average 749,833
Calls: 519,206 (69%)
Puts: 230,627 (31%)
Current vs Prior 7-Day Avg -63.40%
Calls: -62.00%
Puts: -66.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:00am) $257.16M
Calls: $195.71M (76%)
Puts: $61.45M (24%)
Prior (10/05) $273.93M
Calls: $208.79M (76%)
Puts: $65.14M (24%)
Current vs Prior -6.12%
Calls: -6.27%
Puts: -5.67%
Prior 7-Day Total $3.13B
Calls: $2.38B (76%)
Puts: $749.24M (24%)
Prior 7-Day Average $446.95M
Calls: $339.91M (76%)
Puts: $107.03M (24%)
Current vs Prior 7-Day Avg -42.46%
Calls: -42.42%
Puts: -42.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:00am) 0.39
Prior (10/05) 0.43
Current vs Prior -8.53%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -13.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:00am) 3,687,639
Calls: 2,358,804 (64%)
Puts: 1,328,835 (36%)
Prior (10/05) 3,629,278
Calls: 2,325,887 (64%)
Puts: 1,303,391 (36%)
Current vs Prior +1.61%
Prior 7-Day Total 25,767,046
Calls: 16,614,215 (64%)
Puts: 9,152,831 (36%)
Prior 7-Day Average 3,681,006
Calls: 2,373,459 (64%)
Puts: 1,307,547 (36%)
Current vs Prior 7-Day Avg +0.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.52% | 2.27%2.27% | 3.55%3.55% | 9.22%
Prior 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%
Current vs Prior -17.13% | -10.41%-10.41% | -3.56%-3.56% | -0.18%
Prior 7-Day Avg 1.55% | 2.37%1.80% | 3.49%4.48% | 9.95%
Current vs 7-Day Avg -2.27% | -4.42%+25.69% | +1.55%-20.86% | -7.30%
Prior 7-Day Eod 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%
Current vs 7-Day Eod -17.13% | -10.41%-10.41% | -3.56%-3.56% | -0.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 5.97%
Calls: 4.65% | 3.10%
Puts: 2.63% | 8.85%
Prior 24.02% | 14.73%
Calls: 25.39% | 16.92%
Puts: 22.64% | 12.54%
Current vs Prior -84.85% | -59.47%
Prior 7-Day Avg 11.28% | 10.88%
Calls: 11.69% | 8.96%
Puts: 10.87% | 12.80%
Current vs 7-Day Avg -67.73% | -45.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($195.71M) vs puts ($61.45M). Extreme bullish P/C ratio of 0.39 - heavy call buying (197,318 calls vs 77,097 puts). Call-heavy open interest (2,358,804 calls vs 1,328,835 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
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 499 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Nov 2065.7066.40$66.051.1%20.86973
$550.00Nov 2017.1017.30$17.201.2%3240.428.0K
$505.00Nov 2041.9542.45$42.201.2%4460.711.9K
$497.50Oct 936.9537.40$37.171.2%--0.98202
$520.00Nov 2032.1532.55$32.351.2%1840.627.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2030.5531.05$30.801.6%110.58287
$530.00Nov 2020.0020.35$20.181.7%620.45436
$575.00Nov 2047.5548.45$48.001.9%--0.7336
$580.00Nov 2051.3552.35$51.851.9%--0.7550
$535.00Nov 2022.4522.90$22.672.0%1.3K0.49612

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 67 found (avg $0.49, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$552.50Oct 70.090.10$0.1010.0%4730.03801
$555.00Oct 70.050.06$0.0616.7%1.6K0.021.3K
$550.00Oct 70.150.17$0.1612.5%3.1K0.04543
$547.50Oct 70.250.28$0.2711.1%2.3K0.07375
$545.00Oct 70.450.48$0.476.4%5.1K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Oct 70.190.21$0.2010.0%1.0K0.05851
$520.00Oct 70.280.31$0.3010.0%2.3K0.07604
$522.50Oct 70.410.47$0.4413.6%1.7K0.10454
$525.00Oct 70.670.73$0.708.6%3.4K0.15762
$507.50Oct 90.270.32$0.3016.7%2040.04534

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1292.9596.25$94.603.5%--1.0011
$457.50Oct 1275.6078.75$77.184.1%51.00--
$465.00Oct 1268.0071.30$69.654.7%--1.0011
$467.50Oct 1265.5568.80$67.184.8%--1.0056
$470.00Oct 1263.0066.30$64.655.1%21.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 724.8526.85$25.857.7%101.00--
$562.50Oct 728.0529.65$28.855.5%11.00--
$575.00Oct 939.3542.25$40.807.1%31.00--
$552.50Oct 717.4519.60$18.5211.6%10.951
$550.00Oct 715.3516.55$15.957.5%6490.951

Most actively traded options today. High liquidity = easy entry/exit. 731 active (total vol 240.0K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 72.883.05$2.975.7%28.8K0.472.1K
$540.00Oct 71.201.28$1.246.5%16.6K0.253.3K
$532.50Oct 74.204.40$4.304.7%12.9K0.591.5K
$537.50Oct 71.931.99$1.963.1%12.9K0.351.4K
$542.50Oct 70.740.80$0.777.8%8.3K0.17770
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 71.691.78$1.745.2%8.8K0.31331
$532.50Oct 72.572.65$2.613.1%4.8K0.4170
$525.00Oct 70.670.73$0.708.6%3.4K0.15762
$527.50Oct 71.061.15$1.118.1%2.5K0.22491
$535.00Oct 73.753.85$3.802.6%2.3K0.5352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 12.5%, max 19.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$542.50Oct 7Oct 1927.7%23.2%19.2%8.3K770
$527.50Oct 7Oct 2328.5%24.0%18.6%5811.0K
$532.50Oct 7Oct 2327.4%23.7%15.7%13.4K1.7K
$537.50Oct 7Oct 2327.3%25.6%6.8%12.9K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$542.50Oct 7Oct 1927.7%23.2%19.2%4119
$527.50Oct 7Oct 2328.5%24.0%18.6%2.6K544
$532.50Oct 7Oct 2327.4%23.7%15.7%4.8K80
$537.50Oct 7Oct 2327.3%25.6%6.8%54527
$585.00Oct 30Nov 2033.5%31.6%6.1%313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 409 found (best R:R 1.02, avg 7.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$520.00Nov 6$2.48$2.52$2.4867%1.02$517.48
$500.00$505.00Nov 6$3.15$1.85$3.1577%0.59$503.15
$510.00$515.00Nov 13$2.90$2.10$2.9070%0.72$512.90
$545.00$550.00Nov 6$1.60$3.40$1.6044%2.13$546.60
$527.50$530.00Oct 14$1.15$1.35$1.1564%1.17$528.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$470.00Oct 19$0.16$19.84$0.165%124.00$489.84
$535.00$532.50Oct 19$0.85$1.65$0.8550%1.94$534.15
$550.00$545.00Oct 30$2.68$2.32$2.6861%0.87$547.32
$525.00$520.00Oct 21$1.28$3.72$1.2835%2.91$523.72
$550.00$545.00Oct 23$3.13$1.87$3.1369%0.60$546.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 0.34, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$545.00$565.00Oct 21$5.08$5.08$14.9264%0.34$550.08
$620.00$640.00Nov 13$1.27$1.27$18.7392%0.07$621.27
$630.00$640.00Oct 9$0.53$0.53$9.4797%0.06$630.53
$535.00$537.50Oct 19$1.53$1.53$0.9750%1.58$536.53
$540.00$545.00Nov 6$2.60$2.60$2.4052%1.08$542.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$465.00$457.50Oct 7$0.80$0.80$6.7095%0.12$464.20
$435.00$430.00Oct 9$0.63$0.63$4.3797%0.14$434.37
$530.00$525.00Oct 21$2.25$2.25$2.7557%0.82$527.75
$435.00$430.00Oct 7$0.43$0.43$4.5796%0.09$434.57
$532.50$530.00Oct 19$1.37$1.37$1.1354%1.21$531.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.69)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 7Oct 9$2.0827.9%26.6%
$532.50Oct 7Oct 9$2.1527.4%26.6%
$535.00Oct 7Oct 9$2.1827.6%27.4%
$537.50Oct 7Oct 9$2.0727.3%27.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 7Oct 9$1.6927.9%26.6%
$532.50Oct 7Oct 9$1.8427.4%26.6%
$535.00Oct 7Oct 9$1.8527.6%27.4%
$537.50Oct 7Oct 9$1.8227.3%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 1.27% of stock, avg 6.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$535.00Oct 7$2.97$3.80$6.77$528.23$541.771.27%
$532.50Oct 7$4.30$2.61$6.91$525.59$539.411.29%
$537.50Oct 7$1.96$5.23$7.19$530.31$544.691.35%
$530.00Oct 7$5.90$1.74$7.64$522.36$537.641.43%
$540.00Oct 7$1.24$7.03$8.27$531.73$548.271.55%
$527.50Oct 7$7.83$1.11$8.94$518.56$536.441.67%
$542.50Oct 7$0.77$9.10$9.87$532.63$552.371.85%
$525.00Oct 7$9.95$0.70$10.65$514.35$535.651.99%
$535.00Oct 9$5.15$5.65$10.80$524.20$545.802.02%
$532.50Oct 9$6.45$4.45$10.90$521.60$543.402.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$545.00$522.50Oct 7$0.47$0.44$0.91$521.59$545.91
$545.00$525.00Oct 7$0.47$0.70$1.17$523.83$546.17
$542.50$522.50Oct 7$0.77$0.44$1.21$521.29$543.71
$542.50$525.00Oct 7$0.77$0.70$1.47$523.53$543.97
$545.00$527.50Oct 7$0.47$1.11$1.58$525.92$546.58
$540.00$522.50Oct 7$1.24$0.44$1.68$520.82$541.68
$542.50$527.50Oct 7$0.77$1.11$1.88$525.62$544.38
$540.00$525.00Oct 7$1.24$0.70$1.94$523.06$541.94
$540.00$527.50Oct 7$1.24$1.11$2.35$525.15$542.35
$545.00$530.00Oct 7$0.47$1.74$2.21$527.79$547.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 612 found (best R:R 0.14, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
458/465580/585Oct 7$0.92$6.5893%0.14$464.08$580.92
430/435558/560Oct 9$0.74$4.2691%0.17$434.26$558.24
430/435580/585Oct 7$0.55$4.4594%0.12$434.45$580.55
430/435555/558Oct 9$0.75$4.2589%0.18$434.25$555.75
455/458580/585Oct 7$0.38$4.6296%0.08$457.12$580.38
518/520548/550Oct 19$1.62$0.8843%1.84$518.38$549.12
502/505548/550Oct 19$1.23$1.2758%0.97$503.77$548.73
430/435552/555Oct 9$0.82$4.1887%0.20$434.18$553.32
500/502548/550Oct 19$1.17$1.3360%0.88$501.33$548.67
455/458548/550Oct 7$0.37$2.1391%0.17$457.13$547.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 410 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 19$0.12$4.8813%40.67
$530.00$535.00$540.00Oct 21$0.17$4.8315%28.41
$590.00$600.00$610.00Nov 13$0.23$9.777%42.48
$545.00$550.00$555.00Oct 16$0.22$4.7814%21.73
$600.00$610.00$620.00Oct 30$0.14$9.865%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Oct 16$0.19$4.8113%25.32
$525.00$530.00$535.00Nov 13$0.05$4.958%99.00
$540.00$542.50$545.00Oct 7$0.06$2.4414%40.67
$515.00$520.00$525.00Oct 30$0.10$4.908%49.00
$505.00$510.00$515.00Nov 6$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. 390 found (best net $-1.60, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$537.50$540.001:2Oct 7-$0.52$1.98
$540.00$542.501:2Oct 7-$0.30$2.20
$565.00$570.001:2Oct 14-$0.09$4.91
$590.00$600.001:2Oct 23-$0.07$9.93
$542.50$545.001:2Oct 7-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$555.001:2Oct 9-$1.60$18.40
$600.00$570.001:2Nov 13-$18.43$11.57
$570.00$545.001:2Nov 13-$10.28$14.72
$510.00$500.001:2Oct 21-$0.13$9.87
$542.50$535.001:2Oct 14-$3.50$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.02%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Nov 20$21.450.481.1%4.02%5.11%5186.0K
$535.00Nov 20$23.700.510.2%4.44%4.60%11919.3K
$545.00Nov 20$19.050.452.0%3.57%5.60%602.9K
$550.00Nov 20$17.100.423.0%3.20%6.17%3248.0K
$555.00Nov 20$15.000.393.9%2.81%6.72%973.4K
$535.00Nov 13$22.250.520.2%4.17%4.33%4131
$540.00Nov 13$19.750.481.1%3.70%4.80%401.2K
$560.00Nov 20$13.500.354.8%2.53%7.37%26713.9K
$545.00Nov 13$17.200.452.0%3.22%5.26%1319
$565.00Nov 20$11.900.335.8%2.23%8.01%2633.1K

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 197,318
Total Puts 77,097
Put/Call Ratio 0.39
Net Difference 120,221

Prior's Put/Call Breakdown

Total Calls 315,710
Total Puts 134,860
Put/Call Ratio 0.43
Net Difference 180,850

Prior 7-Day Put/Call Summary

Total Calls 3,634,446
Total Puts 1,614,390
Average Put/Call Ratio 0.45
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