Tour v531
MSFT
MICROSOFT CORP
$519.87 -1.87%
◀ 10/8 14:00 ▶

Option Volume

Detail
ℹ
Current (10/08 2:00pm) 349,742
Calls: 208,096 (59%)
Puts: 141,646 (41%)
Prior (10/07) 320,353
Calls: 191,832 (60%)
Puts: 128,521 (40%)
Current vs Prior +9.17%
Calls: +8.48% (Calls)
Puts: +10.21% (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 -38.41%
Calls: -45.70%
Puts: -23.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 2:00pm) $425.99M
Calls: $319.05M (75%)
Puts: $106.94M (25%)
Prior (10/07) $232.07M
Calls: $188.11M (81%)
Puts: $43.96M (19%)
Current vs Prior +83.56%
Calls: +69.61%
Puts: +143.28%
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 -1.92%
Calls: -0.78%
Puts: -5.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:00pm) 0.68
Prior (10/07) 0.67
Current vs Prior +1.60%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +38.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 2:00pm) 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 1.68% | 2.18%1.68% | 3.33%3.33% | 9.02%
Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs Prior -7.81% | +0.92%-7.81% | +1.26%+1.26% | -0.27%
Prior 7-Day Avg 1.67% | 2.33%1.91% | 3.44%4.04% | 9.60%
Current vs 7-Day Avg +0.38% | -6.40%-12.04% | -3.10%-17.56% | -5.98%
Prior 7-Day Eod 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs 7-Day Eod -7.81% | +0.92%-7.81% | +1.26%+1.26% | -0.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.45% | 8.89%
Calls: 5.71% | 8.37%
Puts: 7.18% | 9.41%
Prior 10.81% | 16.02%
Calls: 7.34% | 21.33%
Puts: 14.29% | 10.72%
Current vs Prior -40.33% | -44.51%
Prior 7-Day Avg 11.66% | 11.76%
Calls: 11.62% | 11.00%
Puts: 11.70% | 12.52%
Current vs 7-Day Avg -44.68% | -24.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($319.05M). Elevated premium activity with dollar volume up 84% vs prior. Bullish P/C ratio of 0.68. 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 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
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 408 of results (avg 6.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 1396.6098.70$97.652.2%410.9641
$500.00Nov 2034.4535.25$34.852.3%1290.6610.1K
$440.00Nov 1382.6584.60$83.632.3%20.9521
$430.00Nov 2092.6594.95$93.802.5%500.931.3K
$520.00Oct 3018.1018.55$18.332.5%1090.521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 1610.3010.50$10.401.9%1.8K0.591.5K
$517.50Oct 92.462.51$2.492.0%3.7K0.382.1K
$540.00Nov 2032.1032.90$32.502.5%120.62108
$520.00Nov 2020.8521.40$21.132.6%2070.481.6K
$530.00Nov 2026.0526.75$26.402.7%1300.55513

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 90.230.24$0.244.2%21.1K0.063.0K
$532.50Oct 90.360.39$0.387.9%15.3K0.091.5K
$530.00Oct 90.610.64$0.634.8%14.9K0.149.4K
$535.00Oct 120.650.76$0.7115.5%1.5K0.12376
$542.50Oct 140.700.85$0.7719.5%2190.1089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 90.780.82$0.805.0%3.9K0.154.7K
$500.00Oct 120.450.54$0.5018.0%5370.0761
$502.50Oct 120.610.74$0.6819.1%1650.1035
$505.00Oct 120.830.96$0.9014.4%5460.13173
$485.00Oct 160.500.55$0.539.4%6530.055.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 978.5581.55$80.053.7%51.00172
$420.00Oct 1998.85102.55$100.703.7%41.00--
$425.00Oct 1993.9097.20$95.553.5%421.00--
$430.00Oct 1988.9092.20$90.553.6%301.00--
$440.00Oct 1978.9082.40$80.654.3%1161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 918.4521.75$20.1016.4%3431.0074
$542.50Oct 921.3024.25$22.7812.9%141.003
$545.00Oct 923.7526.75$25.2511.9%371.0026
$547.50Oct 926.0029.25$27.6311.8%21.002
$550.00Oct 928.5031.75$30.1310.8%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 831 active (total vol 309.6K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 90.230.24$0.244.2%21.1K0.063.0K
$532.50Oct 90.360.39$0.387.9%15.3K0.091.5K
$530.00Oct 90.610.64$0.634.8%14.9K0.149.4K
$540.00Oct 90.080.10$0.0922.2%13.1K0.025.6K
$542.50Oct 90.050.07$0.0633.3%12.1K0.021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 93.353.60$3.487.2%15.4K0.493.8K
$530.00Oct 99.6010.85$10.2312.2%9.6K0.871.5K
$525.00Oct 96.256.75$6.507.7%9.5K0.712.2K
$515.00Oct 91.701.75$1.732.9%8.1K0.291.7K
$522.50Oct 94.554.95$4.758.4%6.7K0.601.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 20.3%, max 36.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Oct 9Oct 2334.1%25.0%36.2%64544
$517.50Oct 9Oct 2332.4%24.6%31.8%2271.2K
$527.50Oct 9Oct 2331.2%25.5%22.4%2.7K1.7K
$522.50Oct 9Oct 2331.2%26.2%19.1%1.5K1.1K
$510.00Oct 9Nov 2035.5%29.9%18.8%2857.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$512.50Oct 9Oct 2334.1%25.0%36.2%2.8K2.0K
$517.50Oct 9Oct 2332.4%24.6%31.8%3.7K2.1K
$527.50Oct 9Oct 2331.2%25.5%22.4%5.8K4.4K
$522.50Oct 9Oct 2331.2%26.2%19.1%6.7K1.1K
$510.00Oct 9Nov 2035.5%29.9%18.8%4.4K9.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 0.59, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Nov 13$6.29$3.71$6.2975%0.59$496.29
$492.50$495.00Oct 16$1.40$1.10$1.4091%0.79$493.90
$550.00$555.00Nov 13$0.67$4.33$0.6730%6.46$550.67
$580.00$585.00Nov 13$0.22$4.78$0.2216%21.73$580.22
$520.00$522.50Oct 19$0.71$1.79$0.7150%2.52$520.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$507.50Oct 21$0.15$2.35$0.1532%15.67$509.85
$540.00$537.50Oct 16$1.47$1.03$1.4783%0.70$538.53
$530.00$527.50Oct 19$1.10$1.40$1.1067%1.27$528.90
$525.00$520.00Oct 30$2.11$2.89$2.1152%1.37$522.89
$527.50$525.00Oct 21$1.15$1.35$1.1561%1.17$526.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 0.26, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$545.00Nov 13$2.23$2.23$2.7762%0.81$542.23
$545.00$550.00Oct 30$1.83$1.83$3.1769%0.58$546.83
$540.00$542.50Oct 21$0.88$0.88$1.6277%0.54$540.88
$535.00$540.00Nov 6$2.23$2.23$2.7760%0.81$537.23
$537.50$540.00Oct 19$0.84$0.84$1.6676%0.51$538.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$435.00$430.00Oct 9$1.04$1.04$3.9696%0.26$433.96
$445.00$440.00Oct 9$0.64$0.64$4.3696%0.15$444.36
$457.50$455.00Oct 9$0.62$0.62$1.8896%0.33$456.88
$515.00$512.50Oct 21$1.52$1.52$0.9859%1.55$513.48
$515.00$510.00Nov 6$2.50$2.50$2.5056%1.00$512.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.34, cheapest $1.33)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 9Oct 12$1.3331.8%22.1%
$517.50Oct 9Oct 12$1.3232.4%22.9%
$522.50Oct 9Oct 12$1.4431.2%22.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Oct 9Oct 12$1.3132.4%22.9%
$520.00Oct 9Oct 12$1.3031.2%22.1%
$522.50Oct 9Oct 12$1.3231.2%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 1.38% of stock, avg 5.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Oct 9$3.70$3.48$7.18$512.82$527.181.38%
$522.50Oct 9$2.49$4.75$7.24$515.26$529.741.39%
$517.50Oct 9$5.25$2.49$7.74$509.76$525.241.49%
$525.00Oct 9$1.62$6.50$8.12$516.88$533.121.56%
$515.00Oct 9$6.93$1.73$8.66$506.34$523.661.67%
$527.50Oct 9$1.02$8.35$9.37$518.13$536.871.80%
$520.00Oct 12$5.03$4.78$9.81$510.19$529.811.89%
$522.50Oct 12$3.93$6.07$10.00$512.50$532.501.92%
$512.50Oct 9$8.85$1.19$10.04$502.46$522.541.93%
$517.50Oct 12$6.57$3.80$10.37$507.13$527.871.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.23% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$532.50$510.00Oct 9$0.38$0.80$1.18$508.82$533.68
$530.00$510.00Oct 9$0.63$0.80$1.43$508.57$531.43
$532.50$512.50Oct 9$0.38$1.19$1.57$510.93$534.07
$527.50$510.00Oct 9$1.02$0.80$1.82$508.18$529.32
$530.00$512.50Oct 9$0.63$1.19$1.82$510.68$531.82
$527.50$512.50Oct 9$1.02$1.19$2.21$510.29$529.71
$532.50$515.00Oct 9$0.38$1.73$2.11$512.89$534.61
$530.00$515.00Oct 9$0.63$1.73$2.36$512.64$532.36
$525.00$510.00Oct 9$1.62$0.80$2.42$507.58$527.42
$532.50$510.00Oct 12$1.04$1.69$2.73$507.27$535.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 571 found (best R:R 0.30, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/435578/580Oct 9$1.14$3.8694%0.30$433.86$578.64
455/458578/580Oct 9$0.72$1.7894%0.40$456.78$578.22
430/435532/535Oct 9$1.18$3.8286%0.31$433.82$533.68
440/445578/580Oct 9$0.74$4.2695%0.17$444.26$578.24
492/495540/542Oct 21$1.42$1.0862%1.31$493.58$541.42
455/458532/535Oct 9$0.76$1.7487%0.44$456.74$533.26
455/458530/532Oct 9$0.87$1.6382%0.53$456.63$530.87
478/480540/542Oct 21$1.11$1.3971%0.80$478.89$541.11
498/500540/542Oct 21$1.46$1.0457%1.40$498.54$541.46
455/458528/530Oct 9$1.01$1.4975%0.68$456.49$528.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 403 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Oct 30$0.07$4.939%70.43
$515.00$517.50$520.00Oct 9$0.13$2.3720%18.23
$600.00$610.00$620.00Nov 13$0.06$9.944%165.67
$515.00$517.50$520.00Oct 12$0.07$2.4315%34.71
$520.00$522.50$525.00Oct 12$0.09$2.4116%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Oct 30$0.06$4.948%82.33
$522.50$525.00$527.50Oct 9$0.10$2.4020%24.00
$520.00$525.00$530.00Nov 13$0.06$4.947%82.33
$530.00$535.00$540.00Oct 30$0.10$4.908%49.00
$485.00$490.00$495.00Oct 30$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. 383 found (best net $-15.27, 373 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$527.501:2Oct 9-$0.42$2.08
$527.50$530.001:2Oct 9-$0.24$2.26
$530.00$532.501:2Oct 9-$0.13$2.37
$522.50$525.001:2Oct 9-$0.75$1.75
$565.00$570.001:2Oct 14-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$565.001:2Oct 30-$15.27$19.73
$562.50$545.001:2Oct 12-$7.98$9.52
$470.00$460.001:2Oct 19-$0.05$9.95
$460.00$445.001:2Oct 19-$0.05$14.95
$445.00$430.001:2Oct 19-$0.02$14.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 4.40%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Nov 20$22.850.520.0%4.40%4.42%1866.9K
$525.00Nov 20$20.400.481.0%3.92%4.91%2873.4K
$530.00Nov 20$18.100.451.9%3.48%5.43%3293.7K
$535.00Nov 20$16.100.422.9%3.10%6.01%33919.4K
$540.00Nov 20$14.200.383.9%2.73%6.60%4946.0K
$530.00Nov 13$16.700.451.9%3.21%5.16%96176
$525.00Nov 13$18.500.491.0%3.56%4.55%8142
$545.00Nov 20$12.250.354.8%2.36%7.19%1033.0K
$520.00Nov 13$20.950.520.0%4.03%4.05%455
$550.00Nov 20$10.900.325.8%2.10%7.89%7278.2K

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 208,096
Total Puts 141,646
Put/Call Ratio 0.68
Net Difference 66,450

Prior's Put/Call Breakdown

Total Calls 191,832
Total Puts 128,521
Put/Call Ratio 0.67
Net Difference 63,311

Prior 7-Day Put/Call Summary

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