Tour v531
MSFT
MICROSOFT CORP
$549.74 +1.59%
◀ 10/13 10:00 ▶

Option Volume

Detail
ℹ
Current (10/13 10:00am) 155,428
Calls: 107,410 (69%)
Puts: 48,018 (31%)
Prior (10/12) 113,621
Calls: 79,355 (70%)
Puts: 34,266 (30%)
Current vs Prior +36.80%
Calls: +35.35% (Calls)
Puts: +40.13% (Puts)
Prior 7-Day Total 3,879,829
Calls: 2,523,487 (65%)
Puts: 1,356,342 (35%)
Prior 7-Day Average 554,261
Calls: 360,498 (65%)
Puts: 193,763 (35%)
Current vs Prior 7-Day Avg -71.96%
Calls: -70.21%
Puts: -75.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:00am) $129.81M
Calls: $106.50M (82%)
Puts: $23.31M (18%)
Prior (10/12) $56.26M
Calls: $42.34M (75%)
Puts: $13.92M (25%)
Current vs Prior +130.72%
Calls: +151.52%
Puts: +67.45%
Prior 7-Day Total $3.04B
Calls: $2.33B (77%)
Puts: $710.00M (23%)
Prior 7-Day Average $434.66M
Calls: $333.23M (77%)
Puts: $101.43M (23%)
Current vs Prior 7-Day Avg -70.14%
Calls: -68.04%
Puts: -77.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:00am) 0.45
Prior (10/12) 0.43
Current vs Prior +3.53%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -18.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:00am) 3,829,139
Calls: 2,413,201 (63%)
Puts: 1,415,938 (37%)
Prior (10/12) 3,783,508
Calls: 2,393,088 (63%)
Puts: 1,390,420 (37%)
Current vs Prior +1.21%
Prior 7-Day Total 26,178,420
Calls: 16,738,085 (64%)
Puts: 9,440,335 (36%)
Prior 7-Day Average 3,739,774
Calls: 2,391,155 (64%)
Puts: 1,348,619 (36%)
Current vs Prior 7-Day Avg +2.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.60% | 2.30%2.30% | 3.74%2.30% | 8.25%
Prior 1.43% | 2.26%0.50% | 2.86%2.86% | 8.71%
Current vs Prior +12.38% | +1.67%+357.75% | +31.09%-19.42% | -5.28%
Prior 7-Day Avg 1.54% | 2.20%1.50% | 3.23%3.55% | 9.21%
Current vs 7-Day Avg +4.30% | +4.57%+53.36% | +16.01%-35.17% | -10.40%
Prior 7-Day Eod 1.43% | 2.26%2.41% | 3.50%2.41% | 8.37%
Current vs 7-Day Eod +12.38% | +1.67%-4.43% | +6.91%-4.43% | -1.39%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.48% | 4.80%
Calls: 2.98% | 4.29%
Puts: 3.97% | 5.31%
Prior 3.69% | 5.66%
Calls: 2.56% | 2.53%
Puts: 4.82% | 8.79%
Current vs Prior -5.69% | -15.19%
Prior 7-Day Avg 11.01% | 10.87%
Calls: 10.15% | 10.02%
Puts: 11.87% | 11.72%
Current vs 7-Day Avg -68.39% | -55.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($106.50M) vs puts ($23.31M). Massive premium surge with dollar volume up 131% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (107,410 calls vs 48,018 puts). Call-heavy open interest (2,413,201 calls vs 1,415,938 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 478 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Nov 2044.2544.75$44.501.1%490.762.8K
$455.00Nov 2097.3598.55$97.951.2%40.94860
$510.00Nov 2048.0048.60$48.301.2%350.795.6K
$445.00Nov 20106.95108.35$107.651.3%50.941.1K
$490.00Nov 2064.7565.60$65.181.3%1700.884.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 3011.8012.05$11.932.1%760.39401
$535.00Nov 2013.9514.25$14.102.1%230.372.0K
$550.00Oct 3016.2516.60$16.432.1%1700.4839
$520.00Nov 209.009.20$9.102.2%190.271.5K
$580.00Nov 2038.2539.10$38.672.2%110.6964

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.52, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Oct 140.230.26$0.2512.0%2.1K0.06358
$562.50Oct 140.400.43$0.427.1%3.6K0.10321
$560.00Oct 140.630.69$0.669.1%8.2K0.14742
$575.00Oct 160.300.36$0.3318.2%2870.052.6K
$572.50Oct 160.410.49$0.4517.8%780.07316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 140.150.18$0.1618.8%7270.042.4K
$532.50Oct 140.220.26$0.2416.7%2230.05937
$535.00Oct 140.330.37$0.3511.4%1.2K0.071.3K
$522.50Oct 140.060.07$0.0714.3%1290.01992
$537.50Oct 140.510.57$0.5411.1%1.5K0.11629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 14103.30106.60$104.953.1%--1.0014
$450.00Oct 1498.45101.50$99.983.1%31.005
$460.00Oct 1488.3091.70$90.003.8%--1.0026
$480.00Oct 1468.3071.75$70.034.9%--1.0022
$485.00Oct 1463.3066.55$64.935.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 1429.2031.00$30.106.0%1040.99--
$595.00Oct 2344.2546.80$45.535.6%60.96--
$567.50Oct 1417.0018.00$17.505.7%70.96--
$570.00Oct 1619.9521.65$20.808.2%20.901
$580.00Oct 2330.2032.05$31.135.9%20.90--

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 140.7K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 143.503.75$3.636.9%13.9K0.501.9K
$560.00Oct 140.630.69$0.669.1%8.2K0.14742
$555.00Oct 141.631.69$1.663.6%7.8K0.291.4K
$552.50Oct 142.442.53$2.493.6%5.9K0.39489
$550.00Oct 165.505.80$5.655.3%5.7K0.5163.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 143.703.85$3.784.0%3.0K0.5038
$547.50Oct 142.662.77$2.724.0%2.5K0.4020
$540.00Oct 140.810.83$0.822.4%2.5K0.15449
$555.00Oct 2311.1011.50$11.303.5%2.4K0.5854
$545.00Oct 141.841.93$1.894.8%2.4K0.30176

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 15.5%, max 33.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$547.50Oct 14Oct 2128.9%23.9%20.8%2.6K1.1K
$552.50Oct 14Oct 2628.9%24.1%19.8%5.9K489
$557.50Oct 14Oct 2129.0%24.5%18.7%4.9K1.2K
$540.00Oct 14Nov 2730.5%27.7%10.2%6491.4K
$545.00Oct 14Nov 2729.3%26.8%9.5%1.5K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$557.50Oct 14Oct 2629.0%21.8%33.3%4415
$547.50Oct 14Oct 2628.9%21.8%32.3%2.5K20
$585.00Oct 30Nov 2035.3%30.4%16.1%--31
$590.00Oct 30Nov 2035.2%30.3%16.1%--44
$540.00Oct 14Nov 2730.5%27.7%10.2%2.5K472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 1.69, avg 7.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$527.50$530.00Oct 30$0.93$1.57$0.9372%1.69$528.43
$530.00$535.00Nov 6$2.72$2.28$2.7269%0.84$532.72
$515.00$520.00Nov 13$3.23$1.77$3.2378%0.55$518.23
$540.00$545.00Nov 6$2.33$2.67$2.3360%1.15$542.33
$560.00$565.00Nov 27$1.55$3.45$1.5544%2.23$561.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$560.00Nov 6$2.37$2.63$2.3761%1.11$562.63
$585.00$565.00Nov 13$13.30$6.70$13.3074%0.50$571.70
$550.00$545.00Nov 6$1.80$3.20$1.8048%1.78$548.20
$550.00$547.50Oct 21$0.77$1.73$0.7750%2.25$549.23
$510.00$500.00Oct 26$0.16$9.84$0.167%61.50$509.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 0.25, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$650.00$655.00Oct 16$1.00$1.00$4.0095%0.25$651.00
$640.00$645.00Oct 16$0.93$0.93$4.0795%0.23$640.93
$565.00$570.00Nov 27$2.47$2.47$2.5359%0.98$567.47
$575.00$580.00Oct 26$1.13$1.13$3.8782%0.29$576.13
$555.00$560.00Oct 26$2.28$2.28$2.7258%0.84$557.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$482.50$480.00Oct 14$0.97$0.97$1.5395%0.63$481.53
$477.50$475.00Oct 14$0.69$0.69$1.8196%0.38$476.81
$515.00$510.00Oct 26$0.98$0.98$4.0288%0.24$514.02
$545.00$540.00Nov 6$2.65$2.65$2.3556%1.13$542.35
$465.00$460.00Oct 14$0.67$0.67$4.3396%0.15$464.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.85, cheapest $1.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Oct 14Oct 16$2.0229.0%26.8%
$545.00Oct 14Oct 16$1.8829.3%27.1%
$547.50Oct 14Oct 16$1.9728.9%27.1%
$552.50Oct 14Oct 16$2.0128.9%27.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Oct 14Oct 16$1.8729.0%26.8%
$545.00Oct 14Oct 16$1.5629.3%27.1%
$547.50Oct 14Oct 16$1.7328.9%27.1%
$552.50Oct 14Oct 16$1.7528.9%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.35% of stock, avg 6.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Oct 14$3.63$3.78$7.41$542.59$557.411.35%
$552.50Oct 14$2.49$5.20$7.69$544.81$560.191.40%
$547.50Oct 14$5.03$2.72$7.75$539.75$555.251.41%
$545.00Oct 14$6.60$1.89$8.49$536.51$553.491.54%
$555.00Oct 14$1.66$6.88$8.54$546.46$563.541.55%
$542.50Oct 14$8.52$1.26$9.78$532.72$552.281.78%
$557.50Oct 14$1.07$8.75$9.82$547.68$567.321.79%
$550.00Oct 16$5.65$5.65$11.30$538.70$561.302.06%
$540.00Oct 14$10.58$0.82$11.40$528.60$551.402.07%
$547.50Oct 16$7.00$4.45$11.45$536.05$558.952.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$537.50Oct 14$0.66$0.54$1.20$536.30$561.20
$560.00$540.00Oct 14$0.66$0.82$1.48$538.52$561.48
$557.50$537.50Oct 14$1.07$0.54$1.61$535.89$559.11
$557.50$540.00Oct 14$1.07$0.82$1.89$538.11$559.39
$560.00$542.50Oct 14$0.66$1.26$1.92$540.58$561.92
$557.50$542.50Oct 14$1.07$1.26$2.33$540.17$559.83
$555.00$537.50Oct 14$1.66$0.54$2.20$535.30$557.20
$555.00$540.00Oct 14$1.66$0.82$2.48$537.52$557.48
$560.00$545.00Oct 14$0.66$1.89$2.55$542.45$562.55
$555.00$542.50Oct 14$1.66$1.26$2.92$539.58$557.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 606 found (best R:R 0.75, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
480/482565/568Oct 14$1.07$1.4388%0.75$481.43$566.07
480/482562/565Oct 14$1.14$1.3685%0.84$481.36$563.64
480/482558/560Oct 14$1.38$1.1274%1.23$481.12$558.88
480/482560/562Oct 14$1.21$1.2980%0.94$481.29$561.21
480/482555/558Oct 14$1.56$0.9465%1.66$480.94$556.56
510/515575/580Oct 26$2.11$2.8970%0.73$512.89$577.11
475/478565/568Oct 14$0.79$1.7190%0.46$476.71$565.79
475/478562/565Oct 14$0.86$1.6486%0.52$476.64$563.36
475/478558/560Oct 14$1.10$1.4075%0.79$476.40$558.60
475/478560/562Oct 14$0.93$1.5782%0.59$476.57$560.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 384 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$555.00$560.00Oct 23$0.31$4.6917%15.13
$600.00$610.00$620.00Nov 6$0.28$9.728%34.71
$610.00$620.00$630.00Oct 30$0.15$9.855%65.67
$545.00$547.50$550.00Oct 14$0.17$2.3320%13.71
$570.00$575.00$580.00Nov 6$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$535.00$540.00Oct 26$0.07$4.9313%70.43
$560.00$570.00$580.00Oct 23$1.13$8.8724%7.85
$520.00$525.00$530.00Nov 6$0.05$4.957%99.00
$540.00$545.00$550.00Nov 13$0.13$4.878%37.46
$547.50$550.00$552.50Oct 16$0.10$2.4014%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 361 found (best net $-4.90, 337 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$530.001:2Nov 27-$16.26$8.74
$600.00$620.001:2Nov 27-$0.12$19.88
$580.00$590.001:2Oct 26-$0.13$9.87
$630.00$640.001:2Nov 13-$0.07$9.93
$575.00$580.001:2Oct 26-$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$567.501:2Oct 14-$4.90$7.60
$567.50$560.001:2Oct 14-$4.40$3.10
$570.00$560.001:2Oct 23-$6.75$3.25
$487.50$470.001:2Oct 19-$0.28$17.22
$542.50$540.001:2Oct 14-$0.38$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.04%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Nov 27$22.200.510.1%4.04%4.09%1732
$550.00Nov 20$22.000.510.1%4.00%4.05%3988.2K
$555.00Nov 20$19.600.481.0%3.57%4.52%893.7K
$560.00Nov 20$17.250.451.9%3.14%5.00%42811.5K
$565.00Nov 27$15.500.412.8%2.82%5.60%48
$565.00Nov 20$15.200.412.8%2.76%5.54%474.7K
$555.00Nov 27$18.750.481.0%3.41%4.37%776
$570.00Nov 20$13.400.383.7%2.44%6.12%1136.6K
$560.00Nov 27$16.500.441.9%3.00%4.87%621
$550.00Nov 13$20.400.520.1%3.71%3.76%3.9K7.4K

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 107,410
Total Puts 48,018
Put/Call Ratio 0.45
Net Difference 59,392

Prior's Put/Call Breakdown

Total Calls 79,355
Total Puts 34,266
Put/Call Ratio 0.43
Net Difference 45,089

Prior 7-Day Put/Call Summary

Total Calls 2,523,487
Total Puts 1,356,342
Average Put/Call Ratio 0.55
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