Tour v531
MSFT
MICROSOFT CORP
$530.20 +0.08%
◀ 10/8 12:00 ▶

Option Volume

Detail
ℹ
Current (10/08 12:00pm) 172,352
Calls: 118,534 (69%)
Puts: 53,818 (31%)
Prior (10/07) 218,357
Calls: 123,477 (57%)
Puts: 94,880 (43%)
Current vs Prior -21.07%
Calls: -4.00% (Calls)
Puts: -43.28% (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 -69.65%
Calls: -69.07%
Puts: -70.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 12:00pm) $216.38M
Calls: $188.30M (87%)
Puts: $28.09M (13%)
Prior (10/07) $143.42M
Calls: $107.22M (75%)
Puts: $36.20M (25%)
Current vs Prior +50.87%
Calls: +75.62%
Puts: -22.42%
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 -50.18%
Calls: -41.44%
Puts: -75.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 12:00pm) 0.45
Prior (10/07) 0.77
Current vs Prior -40.91%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -7.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 12:00pm) 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 1.36% | 1.87%1.36% | 3.00%3.00% | 8.79%
Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs Prior -25.14% | -13.42%-25.14% | -8.63%-8.63% | -2.79%
Prior 7-Day Avg 1.67% | 2.33%1.91% | 3.44%4.04% | 9.60%
Current vs 7-Day Avg -18.49% | -19.71%-28.57% | -12.57%-25.61% | -8.36%
Prior 7-Day Eod 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs 7-Day Eod -25.14% | -13.42%-25.14% | -8.63%-8.63% | -2.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.06% | 7.40%
Calls: 4.72% | 5.46%
Puts: 7.41% | 9.35%
Prior 10.81% | 16.02%
Calls: 7.34% | 21.33%
Puts: 14.29% | 10.72%
Current vs Prior -43.94% | -53.81%
Prior 7-Day Avg 11.66% | 11.76%
Calls: 11.62% | 11.00%
Puts: 11.70% | 12.52%
Current vs 7-Day Avg -48.02% | -37.05%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($188.30M) vs puts ($28.09M). Elevated premium activity with dollar volume up 51% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (118,534 calls vs 53,818 puts). P/C ratio dropping 41% - sentiment shifting bullish.

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 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
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 488 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 1670.5071.20$70.851.0%150.993.3K
$485.00Nov 2053.1053.70$53.401.1%120.812.1K
$450.00Nov 2083.9584.90$84.431.1%120.924.5K
$425.00Nov 20107.60109.10$108.351.4%--0.941.3K
$480.00Nov 2057.2558.05$57.651.4%150.8312.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2031.9532.45$32.201.6%240.61293
$530.00Oct 3016.5516.85$16.701.8%9400.48197
$535.00Nov 2023.1523.60$23.381.9%170.511.7K
$535.00Oct 3019.0519.45$19.252.1%1940.5265
$525.00Oct 3014.2014.50$14.352.1%5050.43853

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.49, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 90.130.15$0.1414.3%6.0K0.047.7K
$542.50Oct 90.220.24$0.238.7%9.4K0.071.3K
$540.00Oct 90.370.43$0.4015.0%9.8K0.115.6K
$550.00Oct 90.060.07$0.0714.3%6.0K0.025.4K
$537.50Oct 90.680.75$0.729.7%5.8K0.18859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Oct 90.210.24$0.2213.6%5920.062.1K
$515.00Oct 90.140.15$0.156.7%8230.041.7K
$520.00Oct 90.350.38$0.378.1%2.9K0.103.8K
$510.00Oct 90.070.08$0.0812.5%3980.024.7K
$522.50Oct 90.610.65$0.636.3%1.5K0.151.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 989.8591.70$90.782.0%51.00172
$470.00Oct 959.9061.80$60.853.1%181.00103
$472.50Oct 956.8058.80$57.803.5%61.00137
$430.00Oct 999.15101.90$100.532.7%--1.00226
$477.50Oct 952.1554.60$53.384.6%41.00145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$547.50Oct 915.8018.20$17.0014.1%21.002
$550.00Oct 918.9021.30$20.1011.9%--1.0018
$552.50Oct 920.3523.80$22.0815.6%--1.0015
$590.00Oct 2358.6060.75$59.683.6%11.001
$545.00Oct 913.6015.75$14.6814.6%300.9726

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 150.8K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 91.201.26$1.234.9%16.9K0.273.0K
$532.50Oct 92.002.09$2.054.4%10.5K0.391.5K
$540.00Oct 90.370.43$0.4015.0%9.8K0.115.6K
$542.50Oct 90.220.24$0.238.7%9.4K0.071.3K
$530.00Oct 93.103.25$3.184.7%6.3K0.529.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 92.692.76$2.722.6%6.8K0.481.5K
$525.00Oct 91.051.10$1.084.6%4.0K0.242.2K
$527.50Oct 91.701.80$1.755.7%3.1K0.354.3K
$520.00Oct 90.350.38$0.378.1%2.9K0.103.8K
$490.00Nov 206.907.05$6.982.1%2.1K0.213.4K

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 8.3%, max 14.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$522.50Oct 9Oct 2326.0%22.7%14.4%731.1K
$527.50Oct 9Oct 2324.8%22.3%11.2%5891.7K
$537.50Oct 9Oct 2325.1%24.1%4.3%5.8K956
$532.50Oct 9Oct 2324.8%24.1%2.9%10.6K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$522.50Oct 9Oct 2326.0%22.7%14.4%1.5K1.1K
$527.50Oct 9Oct 2324.8%22.3%11.2%3.1K4.4K
$565.00Oct 30Nov 2033.7%31.0%8.6%--78
$537.50Oct 9Oct 1625.1%24.0%4.6%84173
$532.50Oct 9Oct 2324.8%24.1%2.9%1.4K382

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 0.67, avg 7.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$505.00Nov 6$3.00$2.00$3.0076%0.67$503.00
$570.00$595.00Oct 21$0.20$24.80$0.206%124.00$570.20
$552.50$555.00Oct 21$0.11$2.39$0.1118%21.73$552.61
$570.00$575.00Nov 13$0.85$4.15$0.8525%4.88$570.85
$620.00$630.00Nov 6$0.15$9.85$0.155%65.67$620.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$542.50$540.00Oct 16$1.37$1.13$1.3774%0.82$541.13
$555.00$550.00Oct 30$3.10$1.90$3.1069%0.61$551.90
$542.50$540.00Oct 14$1.65$0.85$1.6578%0.52$540.85
$545.00$540.00Nov 6$2.64$2.36$2.6460%0.89$542.36
$530.00$527.50Oct 12$0.82$1.68$0.8248%2.05$529.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.27, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$565.00Oct 21$1.30$1.30$8.7083%0.15$556.30
$600.00$610.00Nov 6$0.93$0.93$9.0790%0.10$600.93
$575.00$580.00Nov 13$1.20$1.20$3.8077%0.32$576.20
$532.50$535.00Oct 12$1.12$1.12$1.3857%0.81$533.62
$532.50$535.00Oct 21$1.29$1.29$1.2152%1.07$533.79
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
$457.50$455.00Oct 9$1.00$1.00$1.5095%0.67$456.50
$460.00$455.00Oct 12$1.01$1.01$3.9995%0.25$458.99
$500.00$495.00Nov 13$1.37$1.37$3.6375%0.38$498.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.32, cheapest $1.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 9Oct 12$1.4024.2%18.2%
$527.50Oct 9Oct 12$1.3124.8%19.4%
$532.50Oct 9Oct 12$1.4524.8%19.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 9Oct 12$1.1624.2%18.2%
$527.50Oct 9Oct 12$1.3124.8%19.4%
$532.50Oct 9Oct 12$1.3024.8%19.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 1.11% of stock, avg 5.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 9$3.18$2.72$5.90$524.10$535.901.11%
$532.50Oct 9$2.05$4.05$6.10$526.40$538.601.15%
$527.50Oct 9$4.72$1.75$6.47$521.03$533.971.22%
$535.00Oct 9$1.23$5.75$6.98$528.02$541.981.32%
$525.00Oct 9$6.48$1.08$7.56$517.44$532.561.43%
$530.00Oct 12$4.58$3.88$8.46$521.54$538.461.60%
$537.50Oct 9$0.72$7.80$8.52$528.98$546.021.61%
$532.50Oct 12$3.50$5.35$8.85$523.65$541.351.67%
$527.50Oct 12$6.03$3.06$9.09$518.41$536.591.71%
$522.50Oct 9$8.50$0.63$9.13$513.37$531.631.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.11% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$542.50$520.00Oct 9$0.23$0.37$0.60$519.40$543.10
$540.00$520.00Oct 9$0.40$0.37$0.77$519.23$540.77
$542.50$522.50Oct 9$0.23$0.63$0.86$521.64$543.36
$540.00$522.50Oct 9$0.40$0.63$1.03$521.47$541.03
$537.50$520.00Oct 9$0.72$0.37$1.09$518.91$538.59
$537.50$522.50Oct 9$0.72$0.63$1.35$521.15$538.85
$542.50$525.00Oct 9$0.23$1.08$1.31$523.69$543.81
$540.00$525.00Oct 9$0.40$1.08$1.48$523.52$541.48
$542.50$520.00Oct 12$0.83$1.04$1.87$518.13$544.37
$537.50$525.00Oct 9$0.72$1.08$1.80$523.20$539.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 615 found (best R:R 0.88, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/458540/542Oct 9$1.17$1.3384%0.88$456.33$541.17
455/458538/540Oct 9$1.32$1.1877%1.12$456.18$538.82
455/458535/538Oct 9$1.51$0.9968%1.53$455.99$536.51
455/460555/558Oct 12$1.12$3.8891%0.29$458.88$556.12
455/460548/550Oct 12$1.12$3.8887%0.29$458.88$548.62
430/435540/542Oct 9$1.21$3.7985%0.32$433.79$541.21
440/445540/542Oct 9$1.23$3.7785%0.33$443.77$541.23
455/460545/548Oct 12$1.18$3.8284%0.31$458.82$546.18
455/460542/545Oct 12$1.29$3.7180%0.35$458.71$543.79
430/435538/540Oct 9$1.36$3.6478%0.37$433.64$538.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Oct 30$0.06$4.949%82.33
$610.00$620.00$630.00Nov 13$0.07$9.934%141.86
$525.00$530.00$535.00Nov 6$0.08$4.928%61.50
$535.00$540.00$545.00Oct 21$0.28$4.7215%16.86
$545.00$550.00$555.00Nov 13$0.05$4.957%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$532.50$535.00Oct 12$0.08$2.4218%30.25
$515.00$520.00$525.00Nov 13$0.07$4.938%70.43
$535.00$537.50$540.00Oct 12$0.07$2.4314%34.71
$522.50$525.00$527.50Oct 12$0.10$2.4016%24.00
$505.00$510.00$515.00Nov 13$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. 398 found (best net $-8.41, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$502.50$515.001:2Oct 19-$8.02$4.48
$515.00$525.001:2Oct 21-$5.45$4.55
$570.00$595.001:2Oct 21-$0.19$24.81
$600.00$610.001:2Nov 6-$0.25$9.75
$532.50$535.001:2Oct 9-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$565.001:2Oct 30-$8.41$26.59
$527.50$525.001:2Oct 9-$0.41$2.09
$525.00$522.501:2Oct 9-$0.18$2.32
$530.00$527.501:2Oct 9-$0.78$1.72
$522.50$520.001:2Oct 9-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 3.88%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Nov 20$20.550.490.9%3.88%4.78%23519.4K
$540.00Nov 20$18.300.451.9%3.45%5.30%3906.0K
$545.00Nov 20$16.150.422.8%3.05%5.84%573.0K
$550.00Nov 20$14.350.393.7%2.71%6.44%5038.2K
$535.00Nov 13$19.000.490.9%3.58%4.49%6061
$555.00Nov 20$12.550.354.7%2.37%7.04%303.4K
$540.00Nov 13$16.700.451.9%3.15%5.00%111.2K
$545.00Nov 13$14.650.412.8%2.76%5.55%--36
$560.00Nov 20$11.000.325.6%2.07%7.70%4611.7K
$550.00Nov 13$12.750.383.7%2.40%6.14%16161

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 118,534
Total Puts 53,818
Put/Call Ratio 0.45
Net Difference 64,716

Prior's Put/Call Breakdown

Total Calls 123,477
Total Puts 94,880
Put/Call Ratio 0.77
Net Difference 28,597

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