Tour v531
MSFT
MICROSOFT CORP
$532.12 +0.45%
◀ 10/8 10:00 ▶

Option Volume

Detail
ℹ
Current (10/08 10:00am) 73,307
Calls: 54,555 (74%)
Puts: 18,752 (26%)
Prior (10/07) 85,155
Calls: 46,231 (54%)
Puts: 38,924 (46%)
Current vs Prior -13.91%
Calls: +18.01% (Calls)
Puts: -51.82% (Puts)
Prior 7-Day Total 4,084,166
Calls: 2,794,254 (68%)
Puts: 1,289,912 (32%)
Prior 7-Day Average 583,452
Calls: 399,179 (68%)
Puts: 184,273 (32%)
Current vs Prior 7-Day Avg -87.44%
Calls: -86.33%
Puts: -89.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:00am) $60.63M
Calls: $50.85M (84%)
Puts: $9.78M (16%)
Prior (10/07) $44.25M
Calls: $32.50M (73%)
Puts: $11.75M (27%)
Current vs Prior +37.00%
Calls: +56.45%
Puts: -16.81%
Prior 7-Day Total $2.97B
Calls: $2.19B (74%)
Puts: $778.61M (26%)
Prior 7-Day Average $424.66M
Calls: $313.43M (74%)
Puts: $111.23M (26%)
Current vs Prior 7-Day Avg -85.72%
Calls: -83.78%
Puts: -91.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:00am) 0.34
Prior (10/07) 0.84
Current vs Prior -59.17%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -25.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:00am) 3,772,645
Calls: 2,400,761 (64%)
Puts: 1,371,884 (36%)
Prior (10/07) 3,779,825
Calls: 2,414,352 (64%)
Puts: 1,365,473 (36%)
Current vs Prior -0.19%
Prior 7-Day Total 25,781,305
Calls: 16,591,492 (64%)
Puts: 9,189,813 (36%)
Prior 7-Day Average 3,683,043
Calls: 2,370,213 (64%)
Puts: 1,312,830 (36%)
Current vs Prior 7-Day Avg +2.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.55% | 1.99%1.55% | 3.15%3.15% | 8.89%
Prior 1.37% | 2.19%2.19% | 3.49%3.49% | 8.99%
Current vs Prior +13.50% | -9.10%-29.26% | -9.79%-9.79% | -1.09%
Prior 7-Day Avg 1.50% | 2.31%2.05% | 3.54%4.26% | 9.75%
Current vs 7-Day Avg +3.52% | -13.87%-24.28% | -11.00%-26.11% | -8.85%
Prior 7-Day Eod 1.37% | 2.19%1.82% | 3.29%3.29% | 9.05%
Current vs 7-Day Eod +13.50% | -9.10%-14.89% | -4.21%-4.21% | -1.73%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.19% | 7.66%
Calls: 5.30% | 6.72%
Puts: 7.08% | 8.60%
Prior 7.46% | 5.21%
Calls: 8.68% | 4.72%
Puts: 6.25% | 5.71%
Current vs Prior -17.02% | +47.02%
Prior 7-Day Avg 11.21% | 10.71%
Calls: 11.78% | 8.78%
Puts: 10.65% | 12.65%
Current vs 7-Day Avg -44.79% | -28.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($50.85M) vs puts ($9.78M). Extreme bullish P/C ratio of 0.34 - heavy call buying (54,555 calls vs 18,752 puts). P/C ratio dropping 59% - sentiment shifting bullish. Call-heavy open interest (2,400,761 calls vs 1,371,884 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 393 of results (avg 5.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2058.8059.60$59.201.4%90.8412.0K
$435.00Oct 996.4598.05$97.251.6%1080.96131
$510.00Nov 2036.1036.70$36.401.6%80.685.7K
$465.00Oct 1266.8067.95$67.381.7%101.0023
$495.00Oct 1637.6038.25$37.921.7%370.964.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2020.1520.50$20.331.7%550.47513
$520.00Nov 2015.7516.05$15.901.9%80.391.6K
$535.00Nov 2022.6023.05$22.832.0%50.501.7K
$560.00Nov 2037.5038.35$37.922.2%--0.6735
$540.00Nov 2025.2025.80$25.502.4%--0.53108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.52, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 90.150.17$0.1612.5%4.1K0.045.4K
$547.50Oct 90.220.26$0.2416.7%6140.06649
$545.00Oct 90.350.38$0.378.1%3.0K0.097.7K
$542.50Oct 90.550.60$0.578.8%4.6K0.131.3K
$540.00Oct 90.900.94$0.924.3%6.3K0.195.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Oct 90.260.30$0.2814.3%1700.062.1K
$510.00Oct 90.100.12$0.1118.2%780.034.7K
$520.00Oct 90.400.45$0.4311.6%1.1K0.103.8K
$522.50Oct 90.620.69$0.6610.6%7090.141.1K
$505.00Oct 90.060.07$0.0714.3%500.012.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 1275.9078.65$77.283.6%21.0010
$460.00Oct 1270.5073.50$72.004.2%--1.0026
$462.50Oct 1268.9570.45$69.702.2%21.0010
$465.00Oct 1266.8067.95$67.381.7%101.0023
$467.50Oct 1264.1565.60$64.882.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$552.50Oct 919.1021.90$20.5013.7%--0.9515
$550.00Oct 916.9019.30$18.1013.3%--0.9518
$547.50Oct 914.5516.65$15.6013.5%20.942
$562.50Oct 1629.7032.20$30.958.1%10.92--
$545.00Oct 912.2514.75$13.5018.5%150.9126

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 68.6K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 92.202.31$2.264.9%9.6K0.383.0K
$540.00Oct 90.900.94$0.924.3%6.3K0.195.6K
$542.50Oct 90.550.60$0.578.8%4.6K0.131.3K
$532.50Oct 93.303.40$3.353.0%4.5K0.491.5K
$550.00Oct 90.150.17$0.1612.5%4.1K0.045.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 92.372.47$2.424.1%2.0K0.391.5K
$520.00Oct 90.400.45$0.4311.6%1.1K0.103.8K
$525.00Oct 91.001.05$1.024.9%1.1K0.202.2K
$527.50Oct 91.531.65$1.597.5%1.1K0.294.3K
$530.00Oct 3015.9016.65$16.274.6%8780.46197

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.3%, max 20.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$532.50Oct 9Oct 2327.8%23.1%20.5%4.5K1.8K
$527.50Oct 9Oct 2327.9%23.4%19.2%3121.7K
$537.50Oct 9Oct 2327.7%24.5%13.2%3.4K956
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$532.50Oct 9Oct 2327.8%23.1%20.5%742382
$527.50Oct 9Oct 2327.9%23.4%19.2%1.1K4.4K
$537.50Oct 9Oct 1627.7%24.7%12.2%17173
$565.00Oct 30Nov 2034.0%31.2%9.1%--78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 0.94, avg 7.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$520.00Nov 6$2.58$2.42$2.5866%0.94$517.58
$565.00$600.00Oct 21$0.71$34.29$0.7110%48.30$565.71
$515.00$520.00Oct 23$3.26$1.74$3.2676%0.53$518.26
$610.00$620.00Nov 6$0.13$9.87$0.136%75.92$610.13
$520.00$522.50Oct 14$1.52$0.98$1.5278%0.64$521.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$525.00Oct 19$1.55$3.45$1.5545%2.23$528.45
$490.00$470.00Oct 19$0.22$19.78$0.225%89.91$489.78
$470.00$465.00Nov 6$0.18$4.82$0.189%26.78$469.82
$545.00$540.00Nov 13$2.57$2.43$2.5758%0.95$542.43
$507.50$505.00Oct 21$0.18$2.32$0.1815%12.89$507.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Oct 9$1.06$1.06$8.9493%0.12$591.06
$600.00$610.00Nov 6$1.14$1.14$8.8690%0.13$601.14
$535.00$537.50Oct 19$1.45$1.45$1.0555%1.38$536.45
$535.00$540.00Oct 21$2.43$2.43$2.5754%0.95$537.43
$540.00$545.00Nov 13$2.52$2.52$2.4854%1.02$542.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$440.00Oct 9$1.06$1.06$3.9496%0.27$443.94
$435.00$430.00Oct 9$1.04$1.04$3.9696%0.26$433.96
$510.00$505.00Nov 13$1.82$1.82$3.1868%0.57$508.18
$507.50$505.00Oct 19$0.54$0.54$1.9686%0.28$506.96
$455.00$450.00Oct 9$0.26$0.26$4.7498%0.05$454.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.19, cheapest $1.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 9Oct 12$1.2327.6%20.2%
$532.50Oct 9Oct 12$1.2327.8%20.6%
$535.00Oct 9Oct 12$1.2127.7%20.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 9Oct 12$1.2127.6%20.2%
$532.50Oct 9Oct 12$1.1227.8%20.6%
$535.00Oct 9Oct 12$1.1527.7%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 1.29% of stock, avg 6.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Oct 9$3.35$3.53$6.88$525.62$539.381.29%
$530.00Oct 9$4.72$2.42$7.14$522.86$537.141.34%
$535.00Oct 9$2.26$4.90$7.16$527.84$542.161.35%
$527.50Oct 9$6.48$1.59$8.07$519.43$535.571.52%
$537.50Oct 9$1.47$6.68$8.15$529.35$545.651.53%
$532.50Oct 12$4.58$4.65$9.23$523.27$541.731.73%
$525.00Oct 9$8.38$1.02$9.40$515.60$534.401.77%
$535.00Oct 12$3.47$6.05$9.52$525.48$544.521.79%
$540.00Oct 9$0.92$8.65$9.57$530.43$549.571.80%
$530.00Oct 12$5.95$3.63$9.58$520.42$539.581.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.19% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$542.50$520.00Oct 9$0.57$0.43$1.00$519.00$543.50
$542.50$522.50Oct 9$0.57$0.66$1.23$521.27$543.73
$540.00$520.00Oct 9$0.92$0.43$1.35$518.65$541.35
$540.00$522.50Oct 9$0.92$0.66$1.58$520.92$541.58
$542.50$525.00Oct 9$0.57$1.02$1.59$523.41$544.09
$540.00$525.00Oct 9$0.92$1.02$1.94$523.06$541.94
$537.50$520.00Oct 9$1.47$0.43$1.90$518.10$539.40
$542.50$520.00Oct 12$1.29$0.99$2.28$517.72$544.78
$537.50$522.50Oct 9$1.47$0.66$2.13$520.37$539.63
$542.50$527.50Oct 9$0.57$1.59$2.16$525.34$544.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 587 found (best R:R 0.27, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/435590/600Oct 9$2.10$7.9089%0.27$432.90$592.10
440/445590/600Oct 9$2.12$7.8889%0.27$442.88$592.12
430/435545/548Oct 9$1.17$3.8387%0.31$433.83$546.17
440/445545/548Oct 9$1.19$3.8187%0.31$443.81$546.19
450/455590/600Oct 9$1.32$8.6891%0.15$453.68$591.32
430/435542/545Oct 9$1.24$3.7683%0.33$433.76$543.74
440/445542/545Oct 9$1.26$3.7483%0.34$443.74$543.76
455/458590/600Oct 9$1.23$8.7790%0.14$456.27$591.23
430/435540/542Oct 9$1.39$3.6177%0.39$433.61$541.39
440/445540/542Oct 9$1.41$3.5976%0.39$443.59$541.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 376 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$600.00$610.00Nov 13$0.09$9.917%110.11
$430.00$440.00$450.00Nov 13$0.15$9.857%65.67
$550.00$555.00$560.00Oct 23$0.12$4.8810%40.67
$490.00$500.00$510.00Nov 13$0.52$9.4812%18.23
$505.00$510.00$515.00Oct 30$0.06$4.948%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Oct 16$0.19$4.8116%25.32
$510.00$515.00$520.00Oct 30$0.08$4.928%61.50
$515.00$520.00$525.00Oct 21$0.25$4.7514%19.00
$530.00$535.00$540.00Nov 6$0.10$4.908%49.00
$545.00$550.00$555.00Oct 16$0.26$4.7413%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 368 found (best net $-6.08, 347 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$515.001:2Oct 19-$6.08$8.92
$480.00$500.001:2Oct 21-$14.55$5.45
$600.00$610.001:2Nov 6-$0.05$9.95
$515.00$525.001:2Oct 21-$6.73$3.27
$560.00$565.001:2Oct 19-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$470.001:2Oct 19-$0.17$19.83
$527.50$525.001:2Oct 9-$0.45$2.05
$525.00$522.501:2Oct 9-$0.30$2.20
$522.50$520.001:2Oct 9-$0.20$2.30
$530.00$527.501:2Oct 9-$0.76$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.09%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Nov 20$21.750.500.5%4.09%4.63%9819.4K
$540.00Nov 20$19.250.471.5%3.62%5.10%506.0K
$545.00Nov 20$17.300.432.4%3.25%5.67%213.0K
$550.00Nov 20$15.200.403.4%2.86%6.22%638.2K
$555.00Nov 20$13.300.374.3%2.50%6.80%163.4K
$535.00Nov 13$20.300.500.5%3.81%4.36%4061
$540.00Nov 13$17.400.461.5%3.27%4.75%71.2K
$560.00Nov 20$11.650.335.2%2.19%7.43%2811.7K
$550.00Nov 13$13.500.393.4%2.54%5.90%5161
$535.00Nov 6$18.750.500.5%3.52%4.06%13201

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 54,555
Total Puts 18,752
Put/Call Ratio 0.34
Net Difference 35,803

Prior's Put/Call Breakdown

Total Calls 46,231
Total Puts 38,924
Put/Call Ratio 0.84
Net Difference 7,307

Prior 7-Day Put/Call Summary

Total Calls 2,794,254
Total Puts 1,289,912
Average Put/Call Ratio 0.46
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