Tour v531
MSFT
MICROSOFT CORP
$530.75 +1.06%
◀ 10/6 15:00 ▶

Option Volume

Detail
ℹ
Current (10/06 3:00pm) 459,485
Calls: 312,699 (68%)
Puts: 146,786 (32%)
Prior (10/05) 760,892
Calls: 525,289 (69%)
Puts: 235,603 (31%)
Current vs Prior -39.61%
Calls: -40.47% (Calls)
Puts: -37.70% (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 -38.72%
Calls: -39.77%
Puts: -36.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 3:00pm) $523.82M
Calls: $384.87M (73%)
Puts: $138.95M (27%)
Prior (10/05) $529.53M
Calls: $401.83M (76%)
Puts: $127.70M (24%)
Current vs Prior -1.08%
Calls: -4.22%
Puts: +8.81%
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 +17.20%
Calls: +13.23%
Puts: +29.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 3:00pm) 0.47
Prior (10/05) 0.45
Current vs Prior +4.66%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +4.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 3:00pm) 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 1.36% | 2.16%2.16% | 3.45%3.45% | 9.04%
Prior 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%
Current vs Prior -25.56% | -14.61%-14.61% | -6.27%-6.27% | -2.09%
Prior 7-Day Avg 1.55% | 2.37%1.80% | 3.49%4.48% | 9.95%
Current vs 7-Day Avg -12.21% | -8.90%+19.80% | -1.31%-23.08% | -9.08%
Prior 7-Day Eod 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%
Current vs 7-Day Eod -25.56% | -14.61%-14.61% | -6.27%-6.27% | -2.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 4.33%
Calls: 2.99% | 2.66%
Puts: 6.44% | 6.00%
Prior 24.02% | 14.73%
Calls: 25.39% | 16.92%
Puts: 22.64% | 12.54%
Current vs Prior -80.39% | -70.60%
Prior 7-Day Avg 11.28% | 10.88%
Calls: 11.69% | 8.96%
Puts: 10.87% | 12.80%
Current vs 7-Day Avg -58.25% | -60.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($384.87M). Extreme bullish P/C ratio of 0.47 - heavy call buying (312,699 calls vs 146,786 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
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 676 of results (avg 4.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2042.7043.00$42.850.7%2830.7310.1K
$440.00Nov 2094.3095.15$94.730.9%140.932.1K
$460.00Nov 2075.6576.35$76.000.9%2120.902.2K
$535.00Nov 2021.6021.80$21.700.9%2480.4919.3K
$450.00Nov 2084.8585.65$85.250.9%340.924.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Nov 2042.4042.75$42.580.8%--0.7062
$580.00Nov 2053.9054.35$54.130.8%--0.7850
$590.00Nov 2062.2062.75$62.480.9%10.8227
$545.00Nov 2029.2029.50$29.351.0%70.57130
$570.00Nov 2046.1046.65$46.381.2%10.7323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.49, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 70.130.15$0.1414.3%6.4K0.041.5K
$547.50Oct 70.080.09$0.0911.1%2.8K0.03375
$542.50Oct 70.240.28$0.2615.4%9.7K0.07770
$540.00Oct 70.450.47$0.464.3%24.8K0.123.3K
$537.50Oct 70.780.84$0.817.4%15.7K0.191.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 70.110.13$0.1216.7%1.6K0.031.2K
$517.50Oct 70.190.20$0.205.0%1.4K0.05851
$520.00Oct 70.310.33$0.326.3%3.9K0.09604
$522.50Oct 70.530.59$0.5610.7%5.0K0.14454
$525.00Oct 70.930.98$0.965.2%6.4K0.22762

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 999.85102.65$101.252.8%21.00225
$440.00Oct 990.1092.65$91.382.8%201.00163
$445.00Oct 984.6088.00$86.303.9%--1.0074
$425.00Oct 14104.85107.75$106.302.7%761.001
$430.00Oct 1499.40102.70$101.053.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 718.0020.35$19.1812.3%8501.001
$552.50Oct 720.4022.60$21.5010.2%31.001
$560.00Oct 728.5030.85$29.687.9%121.00--
$562.50Oct 731.0533.35$32.207.1%21.00--
$575.00Oct 942.8045.00$43.905.0%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 860 active (total vol 381.5K, top 35.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 71.321.36$1.343.0%35.7K0.292.1K
$540.00Oct 70.450.47$0.464.3%24.8K0.123.3K
$532.50Oct 72.152.23$2.193.7%18.5K0.411.5K
$537.50Oct 70.780.84$0.817.4%15.7K0.191.4K
$550.00Oct 162.312.41$2.364.2%11.6K0.2061.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 72.532.59$2.562.3%17.1K0.46331
$532.50Oct 73.754.00$3.886.4%7.3K0.5970
$525.00Oct 70.930.98$0.965.2%6.4K0.22762
$527.50Oct 71.561.64$1.605.0%5.2K0.33491
$522.50Oct 70.530.59$0.5610.7%5.0K0.14454

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 8.2%, max 11.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$527.50Oct 7Oct 2325.8%23.1%11.6%9241.0K
$537.50Oct 7Oct 2327.0%24.7%9.4%15.7K1.5K
$532.50Oct 7Oct 2326.2%24.9%5.5%19.0K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$527.50Oct 7Oct 2325.8%23.1%11.6%5.3K544
$537.50Oct 7Oct 2327.0%24.7%9.4%76027
$570.00Oct 30Nov 2033.1%31.0%6.6%427
$565.00Oct 30Nov 2033.2%31.2%6.4%1077
$532.50Oct 7Oct 2326.2%24.9%5.5%7.3K80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 found (best R:R 0.58, avg 7.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$502.50$505.00Oct 23$1.58$0.92$1.5885%0.58$504.08
$510.00$515.00Nov 6$2.85$2.15$2.8568%0.75$512.85
$520.00$522.50Oct 12$1.48$1.02$1.4877%0.69$521.48
$515.00$520.00Oct 19$3.33$1.67$3.3377%0.50$518.33
$500.00$505.00Nov 13$3.33$1.67$3.3374%0.50$503.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$542.50Oct 9$1.67$0.83$1.6786%0.50$543.33
$545.00$542.50Oct 19$1.48$1.02$1.4872%0.69$543.52
$545.00$542.50Oct 14$1.60$0.90$1.6077%0.56$543.40
$540.00$535.00Oct 21$2.73$2.27$2.7363%0.83$537.27
$450.00$440.00Oct 7$0.18$9.82$0.185%54.56$449.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 0.47, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$585.00Oct 7$0.12$0.12$4.8898%0.02$580.12
$540.00$545.00Oct 23$1.82$1.82$3.1861%0.57$541.82
$545.00$547.50Oct 14$0.59$0.59$1.9177%0.31$545.59
$565.00$570.00Oct 12$0.17$0.17$4.8396%0.04$565.17
$542.50$545.00Oct 19$0.80$0.80$1.7068%0.47$543.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$457.50Oct 7$0.80$0.80$1.7095%0.47$459.20
$457.50$455.00Oct 7$0.26$0.26$2.2498%0.12$457.24
$440.00$435.00Oct 7$0.35$0.35$4.6596%0.08$439.65
$530.00$525.00Nov 20$2.45$2.45$2.5552%0.96$527.55
$470.00$467.50Oct 7$0.14$0.14$2.3699%0.06$469.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.06, cheapest $1.83)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 7Oct 9$2.1525.8%25.7%
$530.00Oct 7Oct 9$2.2825.7%25.6%
$532.50Oct 7Oct 9$2.2426.2%26.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 7Oct 9$1.8325.8%25.7%
$530.00Oct 7Oct 9$1.9425.7%25.6%
$532.50Oct 7Oct 9$1.9526.2%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 1.11% of stock, avg 5.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 7$3.35$2.56$5.91$524.09$535.911.11%
$532.50Oct 7$2.19$3.88$6.07$526.43$538.571.14%
$527.50Oct 7$4.88$1.60$6.48$521.02$533.981.22%
$535.00Oct 7$1.34$5.55$6.89$528.11$541.891.30%
$525.00Oct 7$6.80$0.96$7.76$517.24$532.761.46%
$537.50Oct 7$0.81$7.48$8.29$529.21$545.791.56%
$522.50Oct 7$8.80$0.56$9.36$513.14$531.861.76%
$540.00Oct 7$0.46$9.25$9.71$530.29$549.711.83%
$530.00Oct 9$5.63$4.50$10.13$519.87$540.131.91%
$532.50Oct 9$4.43$5.83$10.26$522.24$542.761.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.11% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$542.50$520.00Oct 7$0.26$0.32$0.58$519.42$543.08
$540.00$520.00Oct 7$0.46$0.32$0.78$519.22$540.78
$542.50$522.50Oct 7$0.26$0.56$0.82$521.68$543.32
$540.00$522.50Oct 7$0.46$0.56$1.02$521.48$541.02
$537.50$520.00Oct 7$0.81$0.32$1.13$518.87$538.63
$542.50$525.00Oct 7$0.26$0.96$1.22$523.78$543.72
$537.50$522.50Oct 7$0.81$0.56$1.37$521.13$538.87
$540.00$525.00Oct 7$0.46$0.96$1.42$523.58$541.42
$537.50$525.00Oct 7$0.81$0.96$1.77$523.23$539.27
$535.00$520.00Oct 7$1.34$0.32$1.66$518.34$536.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 678 found (best R:R 0.58, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
458/460542/545Oct 7$0.92$1.5888%0.58$459.08$543.42
458/460580/585Oct 7$0.92$4.0893%0.23$459.08$580.92
458/460540/542Oct 7$1.00$1.5083%0.67$459.00$541.00
458/460538/540Oct 7$1.15$1.3576%0.85$458.85$538.65
458/460535/538Oct 7$1.33$1.1766%1.14$458.67$536.33
435/440580/585Oct 7$0.47$4.5395%0.10$439.53$580.47
455/458580/585Oct 7$0.38$4.6296%0.08$457.12$580.38
455/458542/545Oct 7$0.38$2.1291%0.18$457.12$542.88
455/458540/542Oct 7$0.46$2.0486%0.23$457.04$540.46
468/470580/585Oct 7$0.26$4.7497%0.05$469.74$580.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 454 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Oct 21$0.21$4.7916%22.81
$522.50$525.00$527.50Oct 7$0.08$2.4219%30.25
$510.00$515.00$520.00Nov 13$0.07$4.937%70.43
$515.00$520.00$525.00Nov 20$0.07$4.937%70.43
$530.00$532.50$535.00Oct 9$0.10$2.4016%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$535.00$540.00Oct 21$0.10$4.9015%49.00
$540.00$545.00$550.00Oct 16$0.14$4.8615%34.71
$540.00$545.00$550.00Oct 23$0.22$4.7813%21.73
$530.00$535.00$540.00Oct 30$0.11$4.898%44.45
$525.00$530.00$535.00Nov 20$0.07$4.937%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 415 found (best net $-4.50, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$532.50$535.001:2Oct 7-$0.49$2.01
$535.00$537.501:2Oct 7-$0.28$2.22
$537.50$540.001:2Oct 7-$0.11$2.39
$590.00$600.001:2Oct 23-$0.05$9.95
$530.00$532.501:2Oct 7-$1.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$555.001:2Oct 9-$4.50$15.50
$600.00$570.001:2Nov 13-$20.55$9.45
$542.50$535.001:2Oct 14-$4.26$3.24
$527.50$525.001:2Oct 7-$0.32$2.18
$530.00$527.501:2Oct 7-$0.64$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.07%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Nov 20$21.600.490.8%4.07%4.87%24819.3K
$540.00Nov 20$19.200.461.7%3.62%5.36%7026.0K
$545.00Nov 20$17.200.422.7%3.24%5.93%1762.9K
$550.00Nov 20$15.150.393.6%2.85%6.48%4468.0K
$555.00Nov 20$13.350.364.6%2.52%7.08%1963.4K
$540.00Nov 13$17.750.461.7%3.34%5.09%701.2K
$535.00Nov 13$19.900.490.8%3.75%4.55%5831
$545.00Nov 13$15.700.422.7%2.96%5.64%2019
$560.00Nov 20$11.800.335.5%2.22%7.73%3.5K13.9K
$550.00Nov 13$13.750.393.6%2.59%6.22%10079

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 312,699
Total Puts 146,786
Put/Call Ratio 0.47
Net Difference 165,913

Prior's Put/Call Breakdown

Total Calls 525,289
Total Puts 235,603
Put/Call Ratio 0.45
Net Difference 289,686

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