Tour v531
MSFT
MICROSOFT CORP
$521.95 -1.47%
◀ 10/8 15:00 ▶

Option Volume

Detail
ℹ
Current (10/08 3:00pm) 404,007
Calls: 238,174 (59%)
Puts: 165,833 (41%)
Prior (10/07) 402,037
Calls: 243,091 (60%)
Puts: 158,946 (40%)
Current vs Prior +0.49%
Calls: -2.02% (Calls)
Puts: +4.33% (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 -28.85%
Calls: -37.85%
Puts: -10.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 3:00pm) $456.90M
Calls: $355.07M (78%)
Puts: $101.83M (22%)
Prior (10/07) $282.96M
Calls: $229.98M (81%)
Puts: $52.98M (19%)
Current vs Prior +61.47%
Calls: +54.40%
Puts: +92.19%
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 +5.20%
Calls: +10.42%
Puts: -9.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:00pm) 0.70
Prior (10/07) 0.65
Current vs Prior +6.49%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +41.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 3:00pm) 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 1.51% | 2.03%1.51% | 3.20%3.20% | 8.95%
Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs Prior -17.12% | -6.12%-17.12% | -2.70%-2.70% | -1.04%
Prior 7-Day Avg 1.67% | 2.33%1.91% | 3.44%4.04% | 9.60%
Current vs 7-Day Avg -9.76% | -12.94%-20.92% | -6.89%-20.78% | -6.71%
Prior 7-Day Eod 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs 7-Day Eod -17.12% | -6.12%-17.12% | -2.70%-2.70% | -1.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 8.47%
Calls: 6.74% | 8.62%
Puts: 10.20% | 8.33%
Prior 10.81% | 16.02%
Calls: 7.34% | 21.33%
Puts: 14.29% | 10.72%
Current vs Prior -21.65% | -47.13%
Prior 7-Day Avg 11.66% | 11.76%
Calls: 11.62% | 11.00%
Puts: 11.70% | 12.52%
Current vs 7-Day Avg -27.35% | -27.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($355.07M) vs puts ($101.83M). Elevated premium activity with dollar volume up 61% vs prior. Bullish P/C ratio of 0.70. 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
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 416 of results (avg 5.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Nov 2021.4021.80$21.601.9%3760.503.4K
$520.00Nov 2023.8024.30$24.052.1%2700.536.9K
$425.00Oct 995.9097.95$96.932.1%50.97122
$430.00Nov 2094.5096.60$95.552.2%500.931.3K
$445.00Nov 2080.5082.30$81.402.2%160.911.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 2027.9028.45$28.172.0%1360.571.7K
$530.00Nov 2025.1025.60$25.352.0%1400.53513
$540.00Nov 2030.8031.45$31.132.1%140.60108
$530.00Nov 1323.2523.80$23.532.3%1480.5498
$520.00Nov 2019.8520.40$20.132.7%2500.471.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.56, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 90.080.09$0.0911.1%13.5K0.035.6K
$535.00Oct 90.230.25$0.248.3%22.4K0.073.0K
$532.50Oct 90.390.44$0.4211.9%16.2K0.111.5K
$530.00Oct 90.680.77$0.7312.3%16.4K0.189.4K
$537.50Oct 120.500.57$0.5313.2%8610.10131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 90.390.44$0.4211.9%4.8K0.094.7K
$512.50Oct 90.610.68$0.6510.8%3.8K0.131.9K
$500.00Oct 120.280.34$0.3119.4%6450.0561
$507.50Oct 120.720.84$0.7815.4%1990.1287
$485.00Oct 160.410.46$0.4411.4%8850.045.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 980.9082.95$81.932.5%51.00172
$440.00Oct 1480.5583.95$82.254.1%21.003
$445.00Oct 1475.6078.85$77.224.2%--1.0014
$460.00Oct 1460.6063.90$62.255.3%--1.0026
$465.00Oct 1456.0059.05$57.535.3%221.0067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 917.1019.50$18.3013.1%3451.0074
$542.50Oct 919.3522.15$20.7513.5%141.003
$545.00Oct 921.7024.75$23.2313.1%421.0026
$547.50Oct 923.9027.25$25.5813.1%21.002
$550.00Oct 927.0529.95$28.5010.2%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 850 active (total vol 356.1K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 90.230.25$0.248.3%22.4K0.073.0K
$530.00Oct 90.680.77$0.7312.3%16.4K0.189.4K
$532.50Oct 90.390.44$0.4211.9%16.2K0.111.5K
$540.00Oct 90.080.09$0.0911.1%13.5K0.035.6K
$542.50Oct 90.050.07$0.0633.3%12.3K0.021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 92.282.41$2.345.6%19.7K0.383.8K
$515.00Oct 90.961.05$1.009.0%9.9K0.191.7K
$525.00Oct 94.705.00$4.856.2%9.9K0.632.2K
$530.00Oct 98.359.15$8.759.1%9.7K0.831.5K
$522.50Oct 93.253.60$3.4310.2%7.6K0.511.1K

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 16.1%, max 25.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$517.50Oct 9Oct 2329.9%23.9%25.1%7821.2K
$522.50Oct 9Oct 2329.0%23.5%23.5%3.9K1.1K
$527.50Oct 9Oct 2328.8%25.1%14.8%3.5K1.7K
$515.00Oct 9Nov 2031.0%29.7%4.4%4284.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$517.50Oct 9Oct 2329.9%23.9%25.1%5.6K2.1K
$522.50Oct 9Oct 2329.0%23.5%23.5%7.7K1.1K
$527.50Oct 9Oct 2328.8%25.1%14.8%6.0K4.4K
$565.00Oct 30Nov 2033.9%31.1%9.0%--78
$515.00Oct 9Nov 2031.0%29.7%4.4%10.1K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 4.32, avg 7.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$585.00Nov 13$0.20$4.80$0.2016%24.00$580.20
$505.00$510.00Nov 6$2.85$2.15$2.8566%0.75$507.85
$510.00$512.50Oct 14$1.51$0.99$1.5178%0.66$511.51
$517.50$520.00Oct 19$1.05$1.45$1.0560%1.38$518.55
$537.50$540.00Oct 21$0.23$2.27$0.2326%9.87$537.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$522.50$520.00Oct 19$0.47$2.03$0.4750%4.32$522.03
$515.00$510.00Nov 13$1.40$3.60$1.4043%2.57$513.60
$530.00$527.50Oct 19$1.02$1.48$1.0263%1.45$528.98
$532.50$530.00Oct 16$1.22$1.28$1.2269%1.05$531.28
$515.00$512.50Oct 21$0.47$2.03$0.4738%4.32$514.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 1.00, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$577.50$580.00Oct 9$1.25$1.25$1.2593%1.00$578.75
$585.00$590.00Nov 13$1.18$1.18$3.8285%0.31$586.18
$537.50$540.00Oct 19$1.09$1.09$1.4175%0.77$538.59
$530.00$532.50Oct 19$1.37$1.37$1.1363%1.21$531.37
$542.50$545.00Oct 19$0.88$0.88$1.6281%0.54$543.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$457.50$455.00Oct 9$0.81$0.81$1.6995%0.48$456.69
$435.00$430.00Oct 9$0.75$0.75$4.2596%0.18$434.25
$445.00$440.00Oct 9$0.64$0.64$4.3697%0.15$444.36
$520.00$515.00Nov 13$2.78$2.78$2.2253%1.25$517.22
$517.50$515.00Oct 19$1.38$1.38$1.1260%1.23$516.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.36, cheapest $1.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 9Oct 12$1.4229.0%20.7%
$520.00Oct 9Oct 12$1.3529.2%21.4%
$525.00Oct 9Oct 12$1.3328.8%21.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Oct 9Oct 12$1.3729.0%20.7%
$520.00Oct 9Oct 12$1.3129.2%21.4%
$525.00Oct 9Oct 12$1.3528.8%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 1.25% of stock, avg 6.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Oct 9$3.08$3.43$6.51$515.99$529.011.25%
$520.00Oct 9$4.45$2.34$6.79$513.21$526.791.30%
$525.00Oct 9$2.00$4.85$6.85$518.15$531.851.31%
$517.50Oct 9$6.10$1.56$7.66$509.84$525.161.47%
$527.50Oct 9$1.21$6.65$7.86$519.64$535.361.51%
$515.00Oct 9$8.10$1.00$9.10$505.90$524.101.74%
$522.50Oct 12$4.50$4.80$9.30$513.20$531.801.78%
$520.00Oct 12$5.80$3.65$9.45$510.55$529.451.81%
$530.00Oct 9$0.73$8.75$9.48$520.52$539.481.82%
$525.00Oct 12$3.33$6.20$9.53$515.47$534.531.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.16% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$532.50$510.00Oct 9$0.42$0.42$0.84$509.16$533.34
$532.50$512.50Oct 9$0.42$0.65$1.07$511.43$533.57
$530.00$510.00Oct 9$0.73$0.42$1.15$508.85$531.15
$530.00$512.50Oct 9$0.73$0.65$1.38$511.12$531.38
$532.50$515.00Oct 9$0.42$1.00$1.42$513.58$533.92
$530.00$515.00Oct 9$0.73$1.00$1.73$513.27$531.73
$527.50$510.00Oct 9$1.21$0.42$1.63$508.37$529.13
$527.50$512.50Oct 9$1.21$0.65$1.86$510.64$529.36
$532.50$510.00Oct 12$1.15$1.12$2.27$507.73$534.77
$527.50$515.00Oct 9$1.21$1.00$2.21$512.79$529.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 629 found (best R:R 4.68, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/458578/580Oct 9$2.06$0.4488%4.68$455.44$579.56
430/435578/580Oct 9$2.00$3.0089%0.67$433.00$579.50
440/445578/580Oct 9$1.89$3.1190%0.61$443.11$579.39
508/510578/580Oct 9$1.41$1.0984%1.29$508.59$578.91
510/512578/580Oct 9$1.48$1.0280%1.45$511.02$578.98
515/518578/580Oct 9$1.81$0.6965%2.62$515.69$579.31
512/515578/580Oct 9$1.60$0.9074%1.78$513.40$579.10
420/425578/580Oct 9$1.41$3.5990%0.39$423.59$578.91
455/458532/535Oct 9$0.99$1.5184%0.66$456.51$533.49
502/505538/540Oct 19$1.75$0.7554%2.33$503.25$539.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$600.00$610.00Nov 13$0.06$9.945%165.67
$525.00$527.50$530.00Oct 12$0.08$2.4216%30.25
$545.00$550.00$555.00Oct 30$0.07$4.938%70.43
$515.00$520.00$525.00Nov 13$0.08$4.928%61.50
$490.00$495.00$500.00Oct 30$0.07$4.937%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Oct 30$0.09$4.919%54.56
$520.00$525.00$530.00Nov 6$0.08$4.928%61.50
$550.00$555.00$560.00Oct 23$0.06$4.947%82.33
$505.00$510.00$515.00Oct 30$0.13$4.879%37.46
$475.00$480.00$485.00Nov 6$0.06$4.945%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 394 found (best net $-13.36, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$527.501:2Oct 9-$0.42$2.08
$527.50$530.001:2Oct 9-$0.25$2.25
$530.00$532.501:2Oct 9-$0.11$2.39
$522.50$525.001:2Oct 9-$0.92$1.58
$532.50$535.001:2Oct 9-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$565.001:2Oct 30-$13.36$21.64
$562.50$545.001:2Oct 12-$5.91$11.59
$580.00$560.001:2Oct 23-$19.11$0.89
$487.50$477.501:2Oct 19-$0.11$9.89
$470.00$460.001:2Oct 19-$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.10%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Nov 20$21.400.500.6%4.10%4.68%3763.4K
$530.00Nov 20$18.950.471.5%3.63%5.17%3623.7K
$535.00Nov 20$16.850.432.5%3.23%5.73%36519.4K
$540.00Nov 20$14.850.403.5%2.85%6.30%5306.0K
$545.00Nov 20$13.050.364.4%2.50%6.92%1103.0K
$530.00Nov 13$17.100.461.5%3.28%4.82%102176
$550.00Nov 20$11.450.335.4%2.19%7.57%7478.2K
$525.00Nov 13$19.100.490.6%3.66%4.24%13142
$535.00Nov 13$14.900.422.5%2.85%5.35%8061
$540.00Nov 13$13.100.393.5%2.51%5.97%201.2K

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 238,174
Total Puts 165,833
Put/Call Ratio 0.70
Net Difference 72,341

Prior's Put/Call Breakdown

Total Calls 243,091
Total Puts 158,946
Put/Call Ratio 0.65
Net Difference 84,145

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