Tour v531
MSFT
MICROSOFT CORP
$525.45 -0.81%
◀ 10/8 13:00 ▶

Option Volume

Detail
ℹ
Current (10/08 1:00pm) 250,050
Calls: 158,590 (63%)
Puts: 91,460 (37%)
Prior (10/07) 264,388
Calls: 152,226 (58%)
Puts: 112,162 (42%)
Current vs Prior -5.42%
Calls: +4.18% (Calls)
Puts: -18.46% (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 -55.96%
Calls: -58.62%
Puts: -50.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 1:00pm) $333.95M
Calls: $276.90M (83%)
Puts: $57.05M (17%)
Prior (10/07) $196.26M
Calls: $153.29M (78%)
Puts: $42.97M (22%)
Current vs Prior +70.16%
Calls: +80.64%
Puts: +32.78%
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 -23.11%
Calls: -13.89%
Puts: -49.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:00pm) 0.58
Prior (10/07) 0.74
Current vs Prior -21.73%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +16.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 1:00pm) 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 1.55% | 2.14%1.55% | 3.24%3.24% | 8.93%
Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs Prior -14.85% | -1.03%-14.85% | -1.32%-1.32% | -1.28%
Prior 7-Day Avg 1.67% | 2.33%1.91% | 3.44%4.04% | 9.60%
Current vs 7-Day Avg -7.29% | -8.21%-18.75% | -5.57%-19.66% | -6.94%
Prior 7-Day Eod 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs 7-Day Eod -14.85% | -1.03%-14.85% | -1.32%-1.32% | -1.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.85% | 13.27%
Calls: 10.39% | 11.01%
Puts: 9.30% | 15.52%
Prior 10.81% | 16.02%
Calls: 7.34% | 21.33%
Puts: 14.29% | 10.72%
Current vs Prior -8.88% | -17.17%
Prior 7-Day Avg 11.66% | 11.76%
Calls: 11.62% | 11.00%
Puts: 11.70% | 12.52%
Current vs 7-Day Avg -15.51% | +12.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($276.90M) vs puts ($57.05M). Elevated premium activity with dollar volume up 70% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 22% - 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
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 359 of results (avg 6.1%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2089.0091.05$90.032.3%--0.942.1K
$530.00Nov 2020.9021.45$21.172.6%1700.493.7K
$450.00Nov 2079.4581.55$80.502.6%160.924.5K
$505.00Nov 2034.8535.80$35.332.7%180.671.7K
$425.00Oct 999.95102.80$101.382.8%30.96122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Nov 2031.7032.35$32.032.0%30.61132
$535.00Nov 2025.6526.30$25.982.5%1170.541.7K
$550.00Nov 2034.9536.05$35.503.1%270.64293
$540.00Nov 2028.6029.60$29.103.4%50.58108
$600.00Nov 2073.6576.30$74.973.5%--0.8767

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Oct 90.340.40$0.3716.2%6.6K0.09859
$535.00Oct 90.600.67$0.6410.9%20.0K0.153.0K
$570.00Oct 160.200.24$0.2218.2%5200.0318.8K
$557.50Oct 160.550.67$0.6119.7%1850.0794
$555.00Oct 160.690.81$0.7516.0%5050.088.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 90.300.35$0.3215.6%1.5K0.074.7K
$512.50Oct 90.450.51$0.4812.5%9650.101.9K
$515.00Oct 90.700.76$0.738.2%4.4K0.141.7K
$492.50Oct 160.520.58$0.5510.9%240.06354
$495.00Oct 160.610.71$0.6615.2%1930.074.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 985.0087.75$86.383.2%51.00172
$462.50Oct 962.2565.45$63.855.0%51.0090
$470.00Oct 954.8557.85$56.355.3%191.00103
$472.50Oct 952.4555.30$53.885.3%61.00137
$430.00Oct 994.7597.80$96.283.2%--1.00226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Oct 914.8018.40$16.6021.7%121.003
$545.00Oct 917.6020.80$19.2016.7%341.0026
$547.50Oct 919.7522.95$21.3515.0%21.002
$550.00Oct 922.8025.80$24.3012.3%--1.0018
$552.50Oct 924.7527.70$26.2311.2%--1.0015

Most actively traded options today. High liquidity = easy entry/exit. 768 active (total vol 220.0K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 90.600.67$0.6410.9%20.0K0.153.0K
$532.50Oct 90.991.09$1.049.6%13.8K0.221.5K
$530.00Oct 91.591.73$1.668.4%13.1K0.329.4K
$542.50Oct 90.120.16$0.1428.6%11.8K0.041.3K
$540.00Oct 90.200.27$0.2429.2%11.5K0.065.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 95.756.00$5.884.3%9.3K0.691.5K
$525.00Oct 93.053.25$3.156.3%7.4K0.462.2K
$520.00Oct 91.481.55$1.524.6%5.7K0.263.8K
$527.50Oct 94.104.50$4.309.3%5.4K0.584.3K
$515.00Oct 90.700.76$0.738.2%4.4K0.141.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 18.2%, max 38.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$517.50Oct 9Oct 2333.4%24.1%38.3%901.2K
$522.50Oct 9Oct 2331.7%24.1%31.3%2751.1K
$532.50Oct 9Oct 2329.1%25.1%15.8%13.9K1.8K
$527.50Oct 9Oct 2329.5%25.7%14.8%1.3K1.7K
$520.00Oct 9Nov 2032.2%29.2%10.3%34810.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$517.50Oct 9Oct 2333.2%24.2%37.1%1.2K2.1K
$522.50Oct 9Oct 2331.7%24.1%31.3%4.0K1.1K
$532.50Oct 9Oct 2329.1%25.1%15.8%1.8K382
$527.50Oct 9Oct 2328.5%25.7%10.9%5.4K4.4K
$520.00Oct 9Nov 2032.2%29.2%10.3%5.8K5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 7.62, avg 7.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$565.00Nov 13$0.58$4.42$0.5828%7.62$560.58
$535.00$537.50Oct 19$0.41$2.09$0.4134%5.10$535.41
$515.00$525.00Oct 21$6.03$3.97$6.0371%0.66$521.03
$535.00$540.00Oct 30$1.68$3.32$1.6844%1.98$536.68
$585.00$590.00Nov 6$0.24$4.76$0.2413%19.83$585.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$537.50$535.00Oct 9$1.63$0.87$1.6394%0.53$535.87
$540.00$537.50Oct 12$1.65$0.85$1.6588%0.52$538.35
$537.50$535.00Oct 14$1.38$1.12$1.3876%0.81$536.12
$515.00$510.00Nov 13$1.37$3.63$1.3739%2.65$513.63
$545.00$540.00Oct 23$3.23$1.77$3.2376%0.55$541.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 0.26, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$545.00Oct 21$1.84$1.84$3.1669%0.58$541.84
$585.00$590.00Nov 13$1.00$1.00$4.0084%0.25$586.00
$527.50$530.00Oct 23$1.47$1.47$1.0351%1.43$528.97
$600.00$610.00Nov 6$0.87$0.87$9.1391%0.10$600.87
$537.50$540.00Oct 19$0.97$0.97$1.5369%0.63$538.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$435.00$430.00Oct 9$1.04$1.04$3.9696%0.26$433.96
$460.00$455.00Oct 12$0.84$0.84$4.1695%0.20$459.16
$457.50$455.00Oct 9$0.68$0.68$1.8296%0.37$456.82
$445.00$440.00Oct 9$0.64$0.64$4.3697%0.15$444.36
$520.00$515.00Nov 13$2.45$2.45$2.5557%0.96$517.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.42, cheapest $1.22)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 9Oct 12$1.4531.7%22.0%
$525.00Oct 9Oct 12$1.6030.5%21.8%
$527.50Oct 9Oct 12$1.4529.5%21.9%
$530.00Oct 9Oct 12$1.4229.0%21.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 9Oct 12$1.2231.7%22.0%
$525.00Oct 9Oct 12$1.3830.5%21.8%
$530.00Oct 9Oct 12$1.3029.0%22.1%
$527.50Oct 9Oct 12$1.5028.5%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 1.31% of stock, avg 5.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$527.50Oct 9$2.60$4.30$6.90$520.60$534.401.31%
$525.00Oct 9$3.85$3.15$7.00$518.00$532.001.33%
$530.00Oct 9$1.66$5.88$7.54$522.46$537.541.43%
$522.50Oct 9$5.48$2.25$7.73$514.77$530.231.47%
$532.50Oct 9$1.04$7.73$8.77$523.73$541.271.67%
$520.00Oct 9$7.35$1.52$8.87$511.13$528.871.69%
$527.50Oct 12$4.05$5.80$9.85$517.65$537.351.87%
$525.00Oct 12$5.45$4.53$9.98$515.02$534.981.90%
$530.00Oct 12$3.08$7.18$10.26$519.74$540.261.95%
$517.50Oct 9$9.30$1.05$10.35$507.15$527.851.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.21% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$537.50$515.00Oct 9$0.37$0.73$1.10$513.90$538.60
$535.00$515.00Oct 9$0.64$0.73$1.37$513.63$536.37
$537.50$517.50Oct 9$0.37$1.05$1.42$516.08$538.92
$535.00$517.50Oct 9$0.64$1.05$1.69$515.81$536.69
$532.50$515.00Oct 9$1.04$0.73$1.77$513.23$534.27
$532.50$517.50Oct 9$1.04$1.05$2.09$515.41$534.59
$537.50$520.00Oct 9$0.37$1.52$1.89$518.11$539.39
$535.00$520.00Oct 9$0.64$1.52$2.16$517.84$537.16
$537.50$515.00Oct 12$1.13$1.43$2.56$512.44$540.06
$532.50$520.00Oct 9$1.04$1.52$2.56$517.44$535.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 637 found (best R:R 0.31, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/435538/540Oct 9$1.17$3.8386%0.31$433.83$538.67
508/510538/540Oct 19$1.81$0.6947%2.62$508.19$539.31
455/458535/538Oct 9$0.95$1.5581%0.61$456.55$535.95
455/458538/540Oct 9$0.81$1.6986%0.48$456.69$538.31
455/460548/550Oct 12$0.96$4.0490%0.24$459.04$548.46
455/458532/535Oct 9$1.08$1.4274%0.76$456.42$533.58
515/518538/540Oct 19$2.02$0.4836%4.21$515.48$539.52
455/458530/532Oct 9$1.30$1.2064%1.08$456.20$531.30
430/435535/538Oct 9$1.31$3.6981%0.36$433.69$536.31
455/460545/548Oct 12$0.96$4.0488%0.24$459.04$545.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 384 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Nov 13$0.48$9.5214%19.83
$517.50$520.00$522.50Oct 9$0.08$2.4216%30.25
$522.50$525.00$527.50Oct 12$0.08$2.4216%30.25
$510.00$515.00$520.00Nov 20$0.06$4.947%82.33
$520.00$522.50$525.00Oct 12$0.07$2.4315%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Nov 20$0.06$4.947%82.33
$510.00$515.00$520.00Nov 6$0.10$4.908%49.00
$545.00$550.00$555.00Oct 16$0.13$4.879%37.46
$515.00$520.00$525.00Nov 13$0.10$4.908%49.00
$540.00$545.00$550.00Nov 13$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. 388 found (best net $-5.16, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$515.00$525.001:2Oct 21-$4.52$5.48
$555.00$562.501:2Oct 21-$0.14$7.36
$600.00$610.001:2Nov 6-$0.29$9.71
$530.00$532.501:2Oct 9-$0.42$2.08
$600.00$610.001:2Oct 30-$0.31$9.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$560.001:2Oct 23-$5.16$24.84
$600.00$565.001:2Oct 30-$10.76$24.24
$562.50$545.001:2Oct 12-$1.99$15.51
$492.50$480.001:2Oct 21$0.00$12.50
$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. 147 found (best yield 3.98%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Nov 20$20.900.490.9%3.98%4.84%1703.7K
$535.00Nov 20$18.400.461.8%3.50%5.32%29719.4K
$540.00Nov 20$16.350.422.8%3.11%5.88%4306.0K
$545.00Nov 20$14.450.393.7%2.75%6.47%713.0K
$550.00Nov 20$12.700.364.7%2.42%7.09%5698.2K
$530.00Nov 13$19.100.490.9%3.63%4.50%78176
$535.00Nov 13$16.550.451.8%3.15%4.97%6361
$555.00Nov 20$11.100.335.6%2.11%7.74%2413.4K
$540.00Nov 13$14.650.422.8%2.79%5.56%181.2K
$545.00Nov 13$12.400.383.7%2.36%6.08%236

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 158,590
Total Puts 91,460
Put/Call Ratio 0.58
Net Difference 67,130

Prior's Put/Call Breakdown

Total Calls 152,226
Total Puts 112,162
Put/Call Ratio 0.74
Net Difference 40,064

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