Tour v531
MSFT
MICROSOFT CORP
$527.49 +0.93%
◀ 10/9 10:00 ▶

Option Volume

Detail
ℹ
Current (10/09 10:00am) 74,879
Calls: 44,807 (60%)
Puts: 30,072 (40%)
Prior (10/08) 73,307
Calls: 54,555 (74%)
Puts: 18,752 (26%)
Current vs Prior +2.14%
Calls: -17.87% (Calls)
Puts: +60.37% (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 -86.81%
Calls: -88.31%
Puts: -83.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:00am) $37.23M
Calls: $30.67M (82%)
Puts: $6.57M (18%)
Prior (10/08) $60.63M
Calls: $50.85M (84%)
Puts: $9.78M (16%)
Current vs Prior -38.59%
Calls: -39.70%
Puts: -32.82%
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 -91.43%
Calls: -90.46%
Puts: -94.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:00am) 0.67
Prior (10/08) 0.34
Current vs Prior +95.26%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +36.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 10:00am) 3,834,360
Calls: 2,430,648 (63%)
Puts: 1,403,712 (37%)
Prior (10/08) 3,772,645
Calls: 2,400,761 (64%)
Puts: 1,371,884 (36%)
Current vs Prior +1.64%
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 +3.54%
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 1.02% | 1.66%1.02% | 2.90%2.90% | 8.78%
Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%
Current vs Prior -44.11% | -23.05%-44.11% | -11.79%-11.79% | -2.98%
Prior 7-Day Avg 1.67% | 2.33%1.91% | 3.44%4.04% | 9.60%
Current vs 7-Day Avg -39.14% | -28.64%-46.67% | -15.59%-28.18% | -8.54%
Prior 7-Day Eod 1.82% | 2.16%1.42% | 3.22%3.22% | 9.00%
Current vs 7-Day Eod -44.11% | -23.05%-28.10% | -9.87%-9.87% | -2.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.44% | 9.47%
Calls: 11.59% | 10.72%
Puts: 7.29% | 8.22%
Prior 10.81% | 16.02%
Calls: 7.34% | 21.33%
Puts: 14.29% | 10.72%
Current vs Prior -12.67% | -40.89%
Prior 7-Day Avg 11.66% | 11.76%
Calls: 11.62% | 11.00%
Puts: 11.70% | 12.52%
Current vs 7-Day Avg -19.03% | -19.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($30.67M) vs puts ($6.57M). Bullish P/C ratio of 0.67. P/C ratio rising 95% - increased hedging/bearish positioning. Call-heavy open interest (2,430,648 calls vs 1,403,712 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
16:00BULLISHBULLISHBULLISH
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 339 of results (avg 5.7%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 12101.85103.95$102.902.0%--0.9453
$430.00Oct 996.9098.90$97.902.0%11.00228
$430.00Nov 2099.80101.95$100.882.1%--0.941.3K
$425.00Oct 14101.85104.10$102.982.2%--0.9422
$445.00Nov 2085.9087.80$86.852.2%--0.931.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 2040.2541.25$40.752.5%--0.7035
$620.00Nov 2091.2093.60$92.402.6%10.931
$555.00Nov 2036.7037.70$37.202.7%--0.67139
$535.00Nov 2024.4025.15$24.783.0%80.531.7K
$595.00Nov 2067.9570.15$69.053.2%--0.8722

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 90.120.14$0.1315.4%7.0K0.066.1K
$532.50Oct 90.330.39$0.3616.7%4.9K0.152.8K
$530.00Oct 90.850.91$0.886.8%7.9K0.319.6K
$545.00Oct 140.750.81$0.787.7%620.11270
$560.00Oct 160.330.37$0.3511.4%840.0510.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 90.160.17$0.175.9%3.8K0.074.7K
$522.50Oct 90.380.42$0.4010.0%2.2K0.151.4K
$525.00Oct 90.890.96$0.937.5%4.2K0.292.5K
$517.50Oct 120.680.75$0.729.7%720.14459
$485.00Oct 160.160.18$0.1711.8%190.025.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 9101.90104.55$103.232.6%--1.00121
$430.00Oct 996.9098.90$97.902.0%11.00228
$435.00Oct 991.9094.45$93.182.7%11.00177
$440.00Oct 986.9088.90$87.902.3%--1.00168
$445.00Oct 981.6584.55$83.103.5%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$557.50Oct 927.9531.00$29.4810.3%41.00--
$540.00Oct 911.1513.40$12.2818.3%760.98--
$537.50Oct 98.7010.90$9.8022.4%10.971
$560.00Oct 1630.6533.35$32.008.4%10.9417
$542.50Oct 1213.8516.45$15.1517.2%--0.9425

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 71.5K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 90.850.91$0.886.8%7.9K0.319.6K
$535.00Oct 90.120.14$0.1315.4%7.0K0.066.1K
$532.50Oct 90.330.39$0.3616.7%4.9K0.152.8K
$527.50Oct 91.781.93$1.868.1%3.2K0.512.1K
$540.00Oct 90.020.04$0.0366.7%2.4K0.017.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 90.890.96$0.937.5%4.2K0.292.5K
$520.00Oct 90.160.17$0.175.9%3.8K0.074.7K
$527.50Oct 91.851.99$1.927.3%3.5K0.494.5K
$522.50Oct 90.380.42$0.4010.0%2.2K0.151.4K
$515.00Oct 90.030.04$0.0425.0%1.6K0.024.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 26.7%, max 47.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$527.50Oct 9Oct 2333.3%22.5%47.9%3.3K2.3K
$532.50Oct 9Oct 2333.9%24.3%39.1%5.0K3.1K
$525.00Oct 9Nov 2033.7%28.9%16.4%1.0K8.3K
$530.00Oct 9Nov 2033.3%32.2%3.4%8.0K13.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$527.50Oct 9Oct 2333.3%22.5%47.9%3.5K4.5K
$532.50Oct 9Oct 2333.9%24.3%39.1%670660
$525.00Oct 9Nov 2033.7%28.9%16.4%4.2K3.4K
$530.00Oct 9Nov 2033.3%32.2%3.4%1.6K2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 0.56, avg 8.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$475.00$477.50Oct 9$1.60$0.90$1.60100%0.56$476.60
$560.00$600.00Oct 21$0.50$39.50$0.509%79.00$560.50
$520.00$527.50Oct 21$3.78$3.72$3.7866%0.98$523.78
$535.00$540.00Nov 6$1.65$3.35$1.6546%2.03$536.65
$520.00$525.00Nov 6$2.32$2.68$2.3259%1.16$522.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$510.00Nov 13$1.20$3.80$1.2038%3.17$513.80
$545.00$540.00Oct 23$3.15$1.85$3.1575%0.59$541.85
$505.00$500.00Oct 21$0.18$4.82$0.1814%26.78$504.82
$487.50$470.00Oct 19$0.12$17.38$0.124%144.83$487.38
$565.00$560.00Nov 20$3.25$1.75$3.2573%0.54$561.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.14, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$527.50$530.00Oct 19$1.80$1.80$0.7048%2.57$529.30
$537.50$540.00Oct 19$1.25$1.25$1.2567%1.00$538.75
$535.00$540.00Oct 21$2.16$2.16$2.8460%0.76$537.16
$555.00$560.00Nov 13$1.82$1.82$3.1868%0.57$556.82
$542.50$545.00Oct 19$0.85$0.85$1.6575%0.52$543.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$475.00$470.00Oct 12$0.62$0.62$4.3895%0.14$474.38
$467.50$465.00Oct 12$0.63$0.63$1.8795%0.34$466.87
$525.00$520.00Nov 13$2.53$2.53$2.4754%1.02$522.47
$462.50$460.00Oct 9$0.34$0.34$2.1698%0.16$462.16
$525.00$522.50Oct 23$1.33$1.33$1.1756%1.14$523.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.67, cheapest $1.73)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 9Oct 12$1.8733.3%18.1%
$530.00Oct 9Oct 12$1.5633.3%18.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Oct 9Oct 12$1.7333.3%18.1%
$530.00Oct 9Oct 12$1.5033.3%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.72% of stock, avg 5.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$527.50Oct 9$1.86$1.92$3.78$523.72$531.280.72%
$530.00Oct 9$0.88$3.43$4.31$525.69$534.310.82%
$525.00Oct 9$3.45$0.93$4.38$520.62$529.380.83%
$532.50Oct 9$0.36$5.38$5.74$526.76$538.241.09%
$522.50Oct 9$5.43$0.40$5.83$516.67$528.331.11%
$527.50Oct 12$3.73$3.65$7.38$520.12$534.881.40%
$530.00Oct 12$2.44$4.93$7.37$522.63$537.371.40%
$525.00Oct 12$5.13$2.55$7.68$517.32$532.681.46%
$535.00Oct 9$0.13$7.73$7.86$527.14$542.861.49%
$532.50Oct 12$1.59$6.60$8.19$524.31$540.691.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.06% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$535.00$520.00Oct 9$0.13$0.17$0.30$519.70$535.30
$535.00$522.50Oct 9$0.13$0.40$0.53$521.97$535.53
$532.50$520.00Oct 9$0.36$0.17$0.53$519.47$533.03
$532.50$522.50Oct 9$0.36$0.40$0.76$521.74$533.26
$540.00$517.50Oct 12$0.41$0.72$1.13$516.37$541.13
$535.00$525.00Oct 9$0.13$0.93$1.06$523.94$536.06
$537.50$517.50Oct 12$0.64$0.72$1.36$516.14$538.86
$530.00$520.00Oct 9$0.88$0.17$1.05$518.95$531.05
$532.50$525.00Oct 9$0.36$0.93$1.29$523.71$533.79
$530.00$522.50Oct 9$0.88$0.40$1.28$521.22$531.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 565 found (best R:R 0.49, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
465/468552/555Oct 12$0.82$1.6891%0.49$466.68$553.32
465/468568/570Oct 12$0.75$1.7592%0.43$466.75$568.25
465/468575/578Oct 12$0.78$1.7289%0.45$466.72$575.78
508/510538/540Oct 19$1.77$0.7349%2.42$508.23$539.27
510/512538/540Oct 19$1.86$0.6445%2.91$510.64$539.36
460/462578/580Oct 9$0.59$1.9195%0.31$461.91$578.09
500/502538/540Oct 19$1.52$0.9856%1.55$500.98$539.02
465/468532/535Oct 12$1.28$1.2265%1.05$466.22$533.78
490/492538/540Oct 19$1.38$1.1261%1.23$491.12$538.88
455/458578/580Oct 9$0.54$1.9695%0.28$456.96$578.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 365 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$600.00$610.00$620.00Nov 13$0.06$9.945%165.67
$525.00$527.50$530.00Oct 12$0.11$2.3922%21.73
$590.00$600.00$610.00Oct 30$0.11$9.895%89.91
$490.00$500.00$510.00Nov 13$0.58$9.4213%16.24
$600.00$610.00$620.00Oct 30$0.09$9.914%110.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$520.00$525.00Oct 21$0.19$4.8116%25.32
$515.00$520.00$525.00Oct 30$0.09$4.919%54.56
$525.00$530.00$535.00Nov 6$0.07$4.938%70.43
$495.00$500.00$505.00Nov 6$0.06$4.947%82.33
$530.00$535.00$540.00Nov 20$0.06$4.947%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. 392 found (best net $-15.45, 358 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$497.501:2Oct 21-$15.45$2.05
$525.00$527.501:2Oct 9-$0.27$2.23
$522.50$525.001:2Oct 9-$1.47$1.03
$532.50$535.001:2Oct 12-$0.29$2.21
$610.00$620.001:2Oct 30-$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$527.501:2Oct 9-$0.41$2.09
$532.50$530.001:2Oct 9-$1.48$1.02
$487.50$470.001:2Oct 19-$0.20$17.30
$520.00$517.501:2Oct 12-$0.30$2.20
$497.50$495.001:2Oct 14$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.02%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Nov 20$21.200.500.5%4.02%4.49%1423.8K
$535.00Nov 20$18.850.471.4%3.57%5.00%619.3K
$540.00Nov 20$16.650.432.4%3.16%5.53%786.1K
$545.00Nov 20$14.700.403.3%2.79%6.11%33.0K
$550.00Nov 20$12.900.364.3%2.45%6.71%2538.0K
$530.00Nov 13$19.500.500.5%3.70%4.17%1189
$535.00Nov 13$16.950.471.4%3.21%4.64%--83
$555.00Nov 20$11.300.335.2%2.14%7.36%123.6K
$540.00Nov 13$14.800.432.4%2.81%5.18%21.2K
$545.00Nov 13$12.800.393.3%2.43%5.75%--36

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 44,807
Total Puts 30,072
Put/Call Ratio 0.67
Net Difference 14,735

Prior's Put/Call Breakdown

Total Calls 54,555
Total Puts 18,752
Put/Call Ratio 0.34
Net Difference 35,803

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