Tour v531
MSFT
MICROSOFT CORP
$530.04 +0.05%
◀ 10/8 11:00 ▶

Option Volume

Detail
ℹ
Current (10/08 11:00am) 135,053
Calls: 93,540 (69%)
Puts: 41,513 (31%)
Prior (10/07) 157,519
Calls: 85,447 (54%)
Puts: 72,072 (46%)
Current vs Prior -14.26%
Calls: +9.47% (Calls)
Puts: -42.40% (Puts)
Prior 7-Day Total 3,974,892
Calls: 2,682,453 (67%)
Puts: 1,292,439 (33%)
Prior 7-Day Average 567,841
Calls: 383,207 (67%)
Puts: 184,634 (33%)
Current vs Prior 7-Day Avg -76.22%
Calls: -75.59%
Puts: -77.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 11:00am) $150.83M
Calls: $128.06M (85%)
Puts: $22.77M (15%)
Prior (10/07) $109.76M
Calls: $75.38M (69%)
Puts: $34.38M (31%)
Current vs Prior +37.42%
Calls: +69.88%
Puts: -33.77%
Prior 7-Day Total $3.04B
Calls: $2.25B (74%)
Puts: $789.41M (26%)
Prior 7-Day Average $434.33M
Calls: $321.56M (74%)
Puts: $112.77M (26%)
Current vs Prior 7-Day Avg -65.27%
Calls: -60.17%
Puts: -79.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:00am) 0.44
Prior (10/07) 0.84
Current vs Prior -47.38%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -9.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 11:00am) 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 25,921,976
Calls: 16,646,857 (64%)
Puts: 9,275,119 (36%)
Prior 7-Day Average 3,703,139
Calls: 2,378,122 (64%)
Puts: 1,325,017 (36%)
Current vs Prior 7-Day Avg +1.88%
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 1.43% | 1.92%1.43% | 3.05%3.05% | 8.76%
Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs Prior -21.49% | -11.39%-21.49% | -7.17%-7.17% | -3.22%
Prior 7-Day Avg 1.67% | 2.33%1.91% | 3.44%4.04% | 9.60%
Current vs 7-Day Avg -14.52% | -17.82%-25.09% | -11.17%-24.42% | -8.77%
Prior 7-Day Eod 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs 7-Day Eod -21.49% | -11.39%-21.49% | -7.17%-7.17% | -3.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.46% | 6.95%
Calls: 7.51% | 7.56%
Puts: 9.41% | 6.33%
Prior 10.81% | 16.02%
Calls: 7.34% | 21.33%
Puts: 14.29% | 10.72%
Current vs Prior -21.74% | -56.62%
Prior 7-Day Avg 11.66% | 11.76%
Calls: 11.62% | 11.00%
Puts: 11.70% | 12.52%
Current vs 7-Day Avg -27.44% | -40.88%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($128.06M) vs puts ($22.77M). Extreme bullish P/C ratio of 0.44 - heavy call buying (93,540 calls vs 41,513 puts). P/C ratio dropping 47% - 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
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 429 of results (avg 5.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 2034.4535.05$34.751.7%200.675.7K
$515.00Nov 2031.3031.85$31.581.7%170.633.0K
$430.00Nov 20102.85104.70$103.781.8%--0.941.3K
$485.00Nov 2052.9053.90$53.401.9%10.812.1K
$530.00Nov 2022.8523.30$23.081.9%950.523.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2020.6020.95$20.781.7%800.48513
$525.00Oct 164.905.00$4.952.0%3190.381.5K
$555.00Nov 2035.0535.80$35.422.1%--0.65139
$570.00Nov 2045.7046.70$46.202.2%--0.7424
$535.00Nov 620.4020.85$20.632.2%1020.5283

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.53, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 90.150.17$0.1612.5%5.3K0.057.7K
$547.50Oct 90.100.12$0.1118.2%8060.03649
$542.50Oct 90.230.28$0.2619.2%6.7K0.071.3K
$540.00Oct 90.420.46$0.449.1%8.8K0.125.6K
$537.50Oct 90.720.80$0.7610.5%5.2K0.18859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 90.150.18$0.1618.8%5360.041.7K
$517.50Oct 90.250.28$0.2711.1%4250.072.1K
$520.00Oct 90.420.47$0.4411.4%2.1K0.113.8K
$510.00Oct 90.080.09$0.0911.1%2290.024.7K
$507.50Oct 90.060.07$0.0714.3%900.02613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 989.4592.55$91.003.4%51.00172
$430.00Oct 999.75102.45$101.102.7%--1.00226
$470.00Oct 959.3562.45$60.905.1%21.00103
$472.50Oct 956.7060.15$58.435.9%11.00137
$477.50Oct 952.1555.05$53.605.4%--1.00145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$547.50Oct 915.8518.75$17.3016.8%21.002
$550.00Oct 918.8021.05$19.9311.3%--1.0018
$552.50Oct 920.5523.75$22.1514.4%--1.0015
$545.00Oct 912.8016.25$14.5323.7%300.9826
$542.50Oct 911.3513.40$12.3816.6%80.953

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 121.6K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 91.251.33$1.296.2%14.7K0.283.0K
$540.00Oct 90.420.46$0.449.1%8.8K0.125.6K
$532.50Oct 92.042.16$2.105.7%8.3K0.391.5K
$542.50Oct 90.230.28$0.2619.2%6.7K0.071.3K
$550.00Oct 90.060.08$0.0728.6%5.5K0.025.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 92.852.99$2.924.8%5.1K0.481.5K
$525.00Oct 91.131.27$1.2011.7%3.0K0.252.2K
$527.50Oct 91.882.01$1.946.7%2.6K0.364.3K
$520.00Oct 90.420.47$0.4411.4%2.1K0.113.8K
$490.00Nov 206.607.05$6.826.6%2.0K0.213.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 10.0%, max 18.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$522.50Oct 9Oct 2326.7%22.5%18.7%661.1K
$527.50Oct 9Oct 2325.7%22.4%14.5%4241.7K
$537.50Oct 9Oct 2325.3%24.3%4.1%5.2K956
$532.50Oct 9Oct 2325.1%24.4%2.8%8.3K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$522.50Oct 9Oct 2326.7%22.5%18.7%1.2K1.1K
$527.50Oct 9Oct 2325.7%22.4%14.5%2.6K4.4K
$565.00Oct 30Nov 2033.8%31.0%9.0%--78
$537.50Oct 9Oct 1625.3%24.1%4.9%50173
$532.50Oct 9Oct 2325.1%24.4%2.8%1.1K382

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.72, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$595.00Oct 21$0.57$29.43$0.579%51.63$565.57
$550.00$555.00Nov 13$1.37$3.63$1.3738%2.65$551.37
$580.00$585.00Nov 13$0.50$4.50$0.5020%9.00$580.50
$570.00$575.00Nov 13$0.82$4.18$0.8225%5.10$570.82
$510.00$515.00Oct 30$3.10$1.90$3.1070%0.61$513.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$560.00Nov 20$2.91$2.09$2.9171%0.72$562.09
$542.50$540.00Oct 14$1.48$1.02$1.4878%0.69$541.02
$540.00$537.50Oct 14$1.40$1.10$1.4073%0.79$538.60
$540.00$535.00Nov 6$2.37$2.63$2.3756%1.11$537.63
$520.00$515.00Oct 21$0.97$4.03$0.9730%4.15$519.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.25, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$575.00$580.00Nov 13$1.30$1.30$3.7077%0.35$576.30
$600.00$610.00Nov 6$0.90$0.90$9.1090%0.10$600.90
$555.00$565.00Oct 21$1.25$1.25$8.7583%0.14$556.25
$555.00$560.00Nov 13$1.86$1.86$3.1465%0.59$556.86
$537.50$540.00Oct 14$0.91$0.91$1.5967%0.57$538.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$455.00$450.00Oct 9$1.00$1.00$4.0095%0.25$454.00
$435.00$430.00Oct 9$0.61$0.61$4.3997%0.14$434.39
$445.00$440.00Oct 12$0.55$0.55$4.4596%0.12$444.45
$515.00$512.50Oct 21$0.76$0.76$1.7476%0.44$514.24
$430.00$425.00Nov 6$0.33$0.33$4.6797%0.07$429.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.28, cheapest $1.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 9Oct 12$1.2725.7%19.0%
$530.00Oct 9Oct 12$1.3025.2%18.9%
$532.50Oct 9Oct 12$1.3725.1%19.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 9Oct 12$1.1625.7%19.0%
$530.00Oct 9Oct 12$1.2825.2%18.9%
$532.50Oct 9Oct 12$1.2825.1%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.18% of stock, avg 5.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 9$3.33$2.92$6.25$523.75$536.251.18%
$532.50Oct 9$2.10$4.25$6.35$526.15$538.851.20%
$527.50Oct 9$4.78$1.94$6.72$520.78$534.221.27%
$535.00Oct 9$1.29$5.95$7.24$527.76$542.241.37%
$525.00Oct 9$6.53$1.20$7.73$517.27$532.731.46%
$537.50Oct 9$0.76$7.95$8.71$528.79$546.211.64%
$530.00Oct 12$4.63$4.20$8.83$521.17$538.831.67%
$532.50Oct 12$3.47$5.53$9.00$523.50$541.501.70%
$527.50Oct 12$6.05$3.10$9.15$518.35$536.651.73%
$522.50Oct 9$8.60$0.72$9.32$513.18$531.821.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$542.50$520.00Oct 9$0.26$0.44$0.70$519.30$543.20
$540.00$520.00Oct 9$0.44$0.44$0.88$519.12$540.88
$542.50$522.50Oct 9$0.26$0.72$0.98$521.52$543.48
$540.00$522.50Oct 9$0.44$0.72$1.16$521.34$541.16
$537.50$520.00Oct 9$0.76$0.44$1.20$518.80$538.70
$537.50$522.50Oct 9$0.76$0.72$1.48$521.02$538.98
$542.50$525.00Oct 9$0.26$1.20$1.46$523.54$543.96
$540.00$525.00Oct 9$0.44$1.20$1.64$523.36$541.64
$542.50$520.00Oct 12$0.85$1.12$1.97$518.03$544.47
$535.00$520.00Oct 9$1.29$0.44$1.73$518.27$536.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 609 found (best R:R 0.28, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/455542/545Oct 9$1.10$3.9088%0.28$453.90$543.60
450/455540/542Oct 9$1.18$3.8284%0.31$453.82$541.18
450/455575/580Nov 13$1.71$3.2970%0.52$453.29$576.71
440/445555/558Oct 12$0.65$4.3592%0.15$444.35$555.65
435/440575/580Nov 13$1.59$3.4173%0.47$438.41$576.59
430/435542/545Oct 9$0.71$4.2990%0.17$434.29$543.21
505/508555/558Oct 19$0.89$1.6172%0.55$506.61$555.89
450/455555/560Nov 13$2.27$2.7358%0.83$452.73$557.27
435/440555/560Nov 13$2.15$2.8561%0.75$437.85$557.15
480/485575/580Nov 13$2.17$2.8360%0.77$482.83$577.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 380 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$600.00$610.00Nov 6$0.23$9.777%42.48
$535.00$540.00$545.00Oct 30$0.09$4.919%54.56
$515.00$520.00$525.00Nov 13$0.07$4.938%70.43
$527.50$530.00$532.50Oct 9$0.22$2.2825%10.36
$610.00$620.00$630.00Nov 13$0.07$9.934%141.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Oct 16$0.20$4.8016%24.00
$530.00$535.00$540.00Oct 30$0.07$4.939%70.43
$545.00$550.00$555.00Oct 23$0.18$4.8212%26.78
$540.00$545.00$550.00Oct 23$0.23$4.7713%20.74
$520.00$522.50$525.00Oct 12$0.07$2.4314%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. 386 found (best net $-5.91, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$515.001:2Oct 19-$5.91$9.09
$515.00$525.001:2Oct 21-$6.25$3.75
$600.00$610.001:2Nov 6-$0.29$9.71
$565.00$575.001:2Oct 19-$0.06$9.94
$532.50$535.001:2Oct 9-$0.48$2.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$470.001:2Oct 19-$0.32$19.68
$527.50$525.001:2Oct 9-$0.46$2.04
$525.00$522.501:2Oct 9-$0.24$2.26
$522.50$520.001:2Oct 9-$0.16$2.34
$460.00$445.001:2Oct 19-$0.03$14.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.43%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Nov 20$18.200.451.9%3.43%5.31%3376.0K
$535.00Nov 20$20.050.480.9%3.78%4.72%21819.4K
$545.00Nov 20$16.100.422.8%3.04%5.86%283.0K
$550.00Nov 20$14.200.383.8%2.68%6.44%828.2K
$535.00Nov 13$18.800.490.9%3.55%4.48%5561
$555.00Nov 20$12.500.354.7%2.36%7.07%233.4K
$540.00Nov 13$16.550.451.9%3.12%5.00%91.2K
$545.00Nov 13$14.400.422.8%2.72%5.54%--36
$560.00Nov 20$10.850.325.7%2.05%7.70%3511.7K
$550.00Nov 13$12.550.383.8%2.37%6.13%10161

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 93,540
Total Puts 41,513
Put/Call Ratio 0.44
Net Difference 52,027

Prior's Put/Call Breakdown

Total Calls 85,447
Total Puts 72,072
Put/Call Ratio 0.84
Net Difference 13,375

Prior 7-Day Put/Call Summary

Total Calls 2,682,453
Total Puts 1,292,439
Average Put/Call Ratio 0.49
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