Tour v531
MSFT
MICROSOFT CORP
$531.80 +1.26%
◀ 10/6 14:00 ▶

Option Volume

Detail
ℹ
Current (10/06 2:00pm) 416,922
Calls: 283,988 (68%)
Puts: 132,934 (32%)
Prior (10/05) 700,895
Calls: 483,965 (69%)
Puts: 216,930 (31%)
Current vs Prior -40.52%
Calls: -41.32% (Calls)
Puts: -38.72% (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 -44.40%
Calls: -45.30%
Puts: -42.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 2:00pm) $494.61M
Calls: $368.05M (74%)
Puts: $126.56M (26%)
Prior (10/05) $475.85M
Calls: $345.16M (73%)
Puts: $130.70M (27%)
Current vs Prior +3.94%
Calls: +6.63%
Puts: -3.17%
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 +10.66%
Calls: +8.28%
Puts: +18.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 2:00pm) 0.47
Prior (10/05) 0.45
Current vs Prior +4.43%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +3.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 2:00pm) 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 1.37% | 2.19%2.19% | 3.45%3.45% | 9.13%
Prior 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%
Current vs Prior -24.98% | -13.51%-13.52% | -6.10%-6.10% | -1.20%
Prior 7-Day Avg 1.55% | 2.37%1.80% | 3.49%4.48% | 9.95%
Current vs 7-Day Avg -11.54% | -7.73%+21.34% | -1.13%-22.94% | -8.26%
Prior 7-Day Eod 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%
Current vs 7-Day Eod -24.98% | -13.51%-13.52% | -6.10%-6.10% | -1.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 5.59%
Calls: 3.78% | 5.57%
Puts: 4.50% | 5.61%
Prior 24.02% | 14.73%
Calls: 25.39% | 16.92%
Puts: 22.64% | 12.54%
Current vs Prior -82.76% | -62.05%
Prior 7-Day Avg 11.28% | 10.88%
Calls: 11.69% | 8.96%
Puts: 10.87% | 12.80%
Current vs 7-Day Avg -63.30% | -48.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($368.05M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (283,988 calls vs 132,934 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
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 618 of results (avg 5.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Nov 2047.3547.75$47.550.8%480.762.7K
$450.00Nov 2086.0086.75$86.380.9%310.924.5K
$490.00Nov 2051.2051.65$51.430.9%2160.794.3K
$440.00Nov 2095.4096.25$95.830.9%130.932.1K
$445.00Nov 2090.5091.35$90.930.9%180.921.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2020.9021.20$21.051.4%910.47436
$430.00Nov 201.321.34$1.331.5%510.042.8K
$540.00Nov 2026.0026.40$26.201.5%150.5467
$545.00Nov 2028.8529.30$29.081.5%70.57130
$560.00Nov 2038.2538.85$38.551.6%10.6635

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.51, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 70.170.19$0.1811.1%6.1K0.051.5K
$547.50Oct 70.100.11$0.119.1%2.8K0.03375
$550.00Oct 70.060.07$0.0714.3%4.3K0.02543
$542.50Oct 70.300.34$0.3212.5%9.3K0.09770
$540.00Oct 70.550.59$0.577.0%22.5K0.143.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 70.110.13$0.1216.7%1.5K0.031.2K
$520.00Oct 70.280.30$0.296.9%3.7K0.08604
$522.50Oct 70.470.53$0.5012.0%4.7K0.12454
$525.00Oct 70.800.86$0.837.2%5.8K0.19762
$505.00Oct 90.210.24$0.2213.6%3300.041.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 381 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 7100.55103.15$101.852.6%31.0011
$435.00Oct 795.2098.15$96.683.1%11.0010
$440.00Oct 790.3093.15$91.733.1%--1.0039
$452.50Oct 777.8580.60$79.223.5%31.00--
$455.00Oct 775.2078.15$76.683.8%--1.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 941.8044.60$43.206.5%31.00--
$560.00Oct 727.0029.05$28.037.3%121.00--
$562.50Oct 730.0532.10$31.086.6%21.00--
$552.50Oct 719.9022.10$21.0010.5%20.991
$550.00Oct 717.8520.10$18.9811.9%8500.981

Most actively traded options today. High liquidity = easy entry/exit. 827 active (total vol 351.9K, top 34.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 71.651.69$1.672.4%34.7K0.342.1K
$540.00Oct 70.550.59$0.577.0%22.5K0.143.3K
$532.50Oct 72.602.69$2.653.4%17.4K0.461.5K
$537.50Oct 70.951.01$0.986.1%15.4K0.231.4K
$550.00Oct 162.552.65$2.603.8%11.4K0.2161.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 72.142.19$2.172.3%14.4K0.40331
$532.50Oct 73.253.40$3.334.5%7.0K0.5470
$525.00Oct 70.800.86$0.837.2%5.8K0.19762
$522.50Oct 70.470.53$0.5012.0%4.7K0.12454
$527.50Oct 71.331.39$1.364.4%4.3K0.28491

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 9.2%, max 12.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$532.50Oct 7Oct 2325.8%22.9%12.8%17.9K1.7K
$527.50Oct 7Oct 2326.2%23.4%12.1%8191.0K
$537.50Oct 7Oct 2325.9%24.4%6.2%15.4K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$532.50Oct 7Oct 2325.8%22.9%12.8%7.0K80
$527.50Oct 7Oct 2326.2%23.4%12.1%4.3K544
$537.50Oct 7Oct 2325.9%24.4%6.2%72627
$570.00Oct 30Nov 2033.1%31.3%5.9%427
$565.00Oct 30Nov 2033.1%31.4%5.6%1077

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 0.54, avg 7.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$512.50$515.00Oct 16$1.62$0.88$1.6282%0.54$514.12
$512.50$515.00Oct 23$1.50$1.00$1.5077%0.67$514.00
$515.00$520.00Nov 13$2.80$2.20$2.8065%0.79$517.80
$522.50$525.00Oct 12$1.44$1.06$1.4474%0.74$523.94
$530.00$535.00Nov 13$2.27$2.73$2.2753%1.20$532.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$535.00Oct 21$2.55$2.45$2.5561%0.96$537.45
$542.50$535.00Oct 19$4.30$3.20$4.3067%0.74$538.20
$535.00$532.50Oct 14$1.10$1.40$1.1056%1.27$533.90
$555.00$550.00Oct 30$3.13$1.87$3.1368%0.60$551.87
$490.00$470.00Oct 19$0.28$19.72$0.285%70.43$489.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$532.50$535.00Oct 19$1.38$1.38$1.1250%1.23$533.88
$535.00$540.00Nov 20$2.58$2.58$2.4250%1.07$537.58
$532.50$535.00Oct 12$1.28$1.28$1.2251%1.05$533.78
$532.50$535.00Oct 23$1.33$1.33$1.1750%1.14$533.83
$580.00$585.00Oct 7$0.12$0.12$4.8898%0.02$580.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$457.50$455.00Oct 7$1.06$1.06$1.4495%0.74$456.44
$465.00$460.00Oct 7$0.61$0.61$4.3995%0.14$464.39
$440.00$435.00Oct 9$0.32$0.32$4.6898%0.07$439.68
$530.00$525.00Nov 20$2.50$2.50$2.5053%1.00$527.50
$450.00$440.00Oct 7$0.47$0.47$9.5395%0.05$449.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.10, cheapest $2.03)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 7Oct 9$2.3125.6%26.1%
$535.00Oct 7Oct 9$2.1125.9%26.5%
$532.50Oct 7Oct 9$2.2525.8%26.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 7Oct 9$2.0325.6%26.1%
$535.00Oct 7Oct 9$1.8725.9%26.5%
$532.50Oct 7Oct 9$2.0225.8%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 1.12% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Oct 7$2.65$3.33$5.98$526.52$538.481.12%
$530.00Oct 7$3.97$2.17$6.14$523.86$536.141.15%
$535.00Oct 7$1.67$4.88$6.55$528.45$541.551.23%
$527.50Oct 7$5.65$1.36$7.01$520.49$534.511.32%
$537.50Oct 7$0.98$6.73$7.71$529.79$545.211.45%
$525.00Oct 7$7.60$0.83$8.43$516.57$533.431.59%
$540.00Oct 7$0.57$8.70$9.27$530.73$549.271.74%
$522.50Oct 7$9.75$0.50$10.25$512.25$532.751.93%
$532.50Oct 9$4.90$5.35$10.25$522.25$542.751.93%
$530.00Oct 9$6.28$4.20$10.48$519.52$540.481.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.11% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$542.50$520.00Oct 7$0.32$0.29$0.61$519.39$543.11
$542.50$522.50Oct 7$0.32$0.50$0.82$521.68$543.32
$540.00$520.00Oct 7$0.57$0.29$0.86$519.14$540.86
$540.00$522.50Oct 7$0.57$0.50$1.07$521.43$541.07
$542.50$525.00Oct 7$0.32$0.83$1.15$523.85$543.65
$540.00$525.00Oct 7$0.57$0.83$1.40$523.60$541.40
$537.50$520.00Oct 7$0.98$0.29$1.27$518.73$538.77
$537.50$522.50Oct 7$0.98$0.50$1.48$521.02$538.98
$537.50$525.00Oct 7$0.98$0.83$1.81$523.19$539.31
$542.50$527.50Oct 7$0.32$1.36$1.68$525.82$544.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 645 found (best R:R 0.92, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/458542/545Oct 7$1.20$1.3086%0.92$456.30$543.70
455/458580/585Oct 7$1.18$3.8293%0.31$456.32$581.18
455/458540/542Oct 7$1.31$1.1981%1.10$456.19$541.31
455/458535/538Oct 7$1.75$0.7561%2.33$455.75$536.75
455/458538/540Oct 7$1.47$1.0372%1.43$456.03$538.97
460/465580/585Oct 7$0.73$4.2793%0.17$464.27$580.73
468/470580/585Oct 7$0.26$4.7497%0.05$469.74$580.26
460/465542/545Oct 7$0.75$4.2586%0.18$464.25$543.25
468/470542/545Oct 7$0.28$2.2290%0.13$469.72$542.78
435/440552/555Oct 9$0.46$4.5491%0.10$439.54$552.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$600.00$610.00Nov 13$0.21$9.797%46.62
$520.00$525.00$530.00Oct 30$0.09$4.919%54.56
$610.00$620.00$630.00Nov 13$0.09$9.914%110.11
$590.00$600.00$610.00Nov 6$0.20$9.806%49.00
$530.00$535.00$540.00Oct 21$0.27$4.7315%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 21$0.17$4.8314%28.41
$535.00$537.50$540.00Oct 7$0.12$2.3819%19.83
$555.00$560.00$565.00Oct 30$0.08$4.927%61.50
$495.00$500.00$505.00Oct 30$0.08$4.927%61.50
$540.00$545.00$550.00Oct 30$0.14$4.868%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. 404 found (best net $-3.36, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$537.501:2Oct 7-$0.29$2.21
$532.50$535.001:2Oct 7-$0.69$1.81
$537.50$540.001:2Oct 7-$0.16$2.34
$540.00$542.501:2Oct 7-$0.07$2.43
$590.00$600.001:2Oct 23-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$555.001:2Oct 9-$3.36$16.64
$600.00$570.001:2Nov 13-$20.13$9.87
$542.50$535.001:2Oct 14-$3.77$3.73
$530.00$527.501:2Oct 7-$0.55$1.95
$490.00$480.001:2Oct 21-$0.18$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 4.19%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Nov 20$22.300.500.6%4.19%4.80%21619.3K
$540.00Nov 20$19.650.471.5%3.69%5.24%6846.0K
$545.00Nov 20$17.650.432.5%3.32%5.80%1632.9K
$550.00Nov 20$15.700.403.4%2.95%6.37%4258.0K
$555.00Nov 20$13.800.374.4%2.59%6.96%1743.4K
$535.00Nov 13$20.350.500.6%3.83%4.43%5631
$560.00Nov 20$12.300.345.3%2.31%7.62%3.4K13.9K
$540.00Nov 13$18.100.461.5%3.40%4.95%671.2K
$545.00Nov 13$16.100.432.5%3.03%5.51%2019
$550.00Nov 13$14.200.393.4%2.67%6.09%8579

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 283,988
Total Puts 132,934
Put/Call Ratio 0.47
Net Difference 151,054

Prior's Put/Call Breakdown

Total Calls 483,965
Total Puts 216,930
Put/Call Ratio 0.45
Net Difference 267,035

Prior 7-Day Put/Call Summary

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