Tour v531
MSFT
MICROSOFT CORP
$548.14 +1.29%
◀ 10/13 11:00 ▶

Option Volume

Detail
ℹ
Current (10/13 11:00am) 247,478
Calls: 162,658 (66%)
Puts: 84,820 (34%)
Prior (10/12) 238,400
Calls: 164,074 (69%)
Puts: 74,326 (31%)
Current vs Prior +3.81%
Calls: -0.86% (Calls)
Puts: +14.12% (Puts)
Prior 7-Day Total 4,080,959
Calls: 2,609,194 (64%)
Puts: 1,471,765 (36%)
Prior 7-Day Average 582,994
Calls: 372,742 (64%)
Puts: 210,252 (36%)
Current vs Prior 7-Day Avg -57.55%
Calls: -56.36%
Puts: -59.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 11:00am) $231.06M
Calls: $186.21M (81%)
Puts: $44.86M (19%)
Prior (10/12) $153.80M
Calls: $118.81M (77%)
Puts: $34.99M (23%)
Current vs Prior +50.23%
Calls: +56.72%
Puts: +28.20%
Prior 7-Day Total $3.11B
Calls: $2.41B (78%)
Puts: $697.85M (22%)
Prior 7-Day Average $443.89M
Calls: $344.20M (78%)
Puts: $99.69M (22%)
Current vs Prior 7-Day Avg -47.95%
Calls: -45.90%
Puts: -55.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 11:00am) 0.52
Prior (10/12) 0.45
Current vs Prior +15.11%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -10.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 11:00am) 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 26,252,595
Calls: 16,743,871 (64%)
Puts: 9,508,724 (36%)
Prior 7-Day Average 3,750,370
Calls: 2,391,981 (64%)
Puts: 1,358,389 (36%)
Current vs Prior 7-Day Avg +2.10%
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 1.58% | 2.29%2.29% | 3.76%2.29% | 8.32%
Prior 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs Prior -9.73% | -4.84%-4.83% | +7.32%-4.83% | -0.67%
Prior 7-Day Avg 1.57% | 2.25%1.63% | 3.26%3.27% | 9.00%
Current vs 7-Day Avg +0.42% | +1.90%+40.61% | +15.40%-29.92% | -7.56%
Prior 7-Day Eod 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs 7-Day Eod -9.73% | -4.84%-4.83% | +7.32%-4.83% | -0.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.05% | 6.39%
Calls: 7.41% | 7.34%
Puts: 8.70% | 5.44%
Prior 10.65% | 5.78%
Calls: 3.14% | 4.55%
Puts: 18.16% | 7.00%
Current vs Prior -24.41% | +10.55%
Prior 7-Day Avg 11.05% | 9.37%
Calls: 9.18% | 9.12%
Puts: 12.93% | 9.63%
Current vs 7-Day Avg -27.18% | -31.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($186.21M) vs puts ($44.86M). Elevated premium activity with dollar volume up 50% vs prior. Bullish P/C ratio of 0.52. 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
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 533 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2081.5582.45$82.001.1%850.925.0K
$460.00Oct 1688.1589.25$88.701.2%161.003.2K
$460.00Nov 2090.9092.05$91.481.3%70.932.1K
$505.00Nov 2050.7551.45$51.101.4%470.811.7K
$485.00Oct 3065.1566.10$65.631.4%10.9294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 2023.9024.30$24.101.7%1230.53156
$550.00Nov 2021.3021.70$21.501.9%4410.50489
$560.00Nov 2026.5527.15$26.852.2%660.5648
$555.00Oct 3019.8020.25$20.022.2%130.551.0K
$540.00Nov 2016.6017.00$16.802.4%1420.421.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.58, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$562.50Oct 140.250.28$0.2711.1%4.4K0.07321
$560.00Oct 140.430.48$0.4511.1%11.7K0.10742
$557.50Oct 140.700.80$0.7513.3%6.7K0.161.2K
$580.00Oct 160.120.14$0.1315.4%4210.024.8K
$575.00Oct 160.230.27$0.2516.0%6580.042.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Oct 140.130.15$0.1414.3%6630.03503
$532.50Oct 140.260.30$0.2814.3%7380.06937
$530.00Oct 140.190.21$0.2010.0%1.1K0.042.4K
$535.00Oct 140.410.46$0.4411.4%2.4K0.091.3K
$537.50Oct 140.630.69$0.669.1%3.1K0.13629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 14102.00105.15$103.583.0%--1.0014
$450.00Oct 1497.00100.15$98.583.2%31.005
$460.00Oct 1487.0090.05$88.533.4%--1.0026
$480.00Oct 1467.1070.20$68.654.5%--1.0022
$485.00Oct 1462.0065.20$63.605.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 1431.3032.50$31.903.8%1141.00--
$570.00Oct 1421.2523.05$22.158.1%10.99--
$600.00Oct 2149.9053.30$51.606.6%10.98--
$567.50Oct 1418.7520.80$19.7710.4%220.98--
$595.00Oct 2344.9547.80$46.386.1%60.97--

Most actively traded options today. High liquidity = easy entry/exit. 721 active (total vol 214.6K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 142.722.87$2.805.4%19.2K0.431.9K
$560.00Oct 140.430.48$0.4511.1%11.7K0.10742
$555.00Oct 141.151.27$1.219.9%11.2K0.231.4K
$552.50Oct 141.811.91$1.865.4%10.2K0.33489
$550.00Oct 164.755.05$4.906.1%7.9K0.4663.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$547.50Oct 143.303.40$3.353.0%5.2K0.4620
$550.00Oct 144.404.80$4.608.7%5.0K0.5738
$545.00Oct 142.212.35$2.286.1%4.3K0.36176
$540.00Oct 140.981.03$1.005.0%3.9K0.19449
$537.50Oct 140.630.69$0.669.1%3.1K0.13629

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 16.8%, max 33.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$547.50Oct 14Oct 2628.9%21.7%33.6%3.6K1.1K
$552.50Oct 14Oct 2628.7%23.3%23.4%10.2K489
$557.50Oct 14Oct 2628.6%23.2%23.3%6.7K1.2K
$540.00Oct 14Nov 2730.2%27.4%10.4%7741.4K
$545.00Oct 14Nov 2729.0%27.0%7.5%1.8K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$547.50Oct 14Oct 2628.9%21.7%33.6%5.2K20
$557.50Oct 14Oct 2628.6%23.2%23.3%8915
$590.00Oct 30Nov 2035.5%30.6%16.3%--44
$585.00Oct 30Nov 2035.5%30.7%15.9%1531
$540.00Oct 14Nov 2730.2%27.3%10.5%3.9K472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 8.09, avg 7.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$610.00Nov 27$1.10$8.90$1.1020%8.09$601.10
$535.00$537.50Oct 21$1.40$1.10$1.4076%0.79$536.40
$525.00$530.00Nov 6$3.20$1.80$3.2071%0.56$528.20
$535.00$537.50Oct 26$1.52$0.98$1.5273%0.64$536.52
$580.00$590.00Oct 26$0.42$9.58$0.4210%22.81$580.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$552.50$550.00Oct 21$0.95$1.55$0.9558%1.63$551.55
$570.00$565.00Oct 30$2.90$2.10$2.9068%0.72$567.10
$557.50$555.00Oct 26$1.15$1.35$1.1564%1.17$556.35
$552.50$550.00Oct 26$0.95$1.55$0.9556%1.63$551.55
$547.50$545.00Oct 26$0.92$1.58$0.9248%1.72$546.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 0.08, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$650.00Nov 27$2.31$2.31$27.6988%0.08$622.31
$650.00$655.00Oct 16$1.05$1.05$3.9595%0.27$651.05
$610.00$620.00Nov 27$1.75$1.75$8.2584%0.21$611.75
$640.00$645.00Oct 16$0.43$0.43$4.5797%0.09$640.43
$580.00$595.00Oct 21$0.50$0.50$14.5093%0.03$580.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$477.50$475.00Oct 14$0.99$0.99$1.5195%0.66$476.51
$482.50$480.00Oct 14$0.98$0.98$1.5295%0.64$481.52
$465.00$460.00Oct 14$0.67$0.67$4.3396%0.15$464.33
$460.00$455.00Oct 14$0.35$0.35$4.6598%0.08$459.65
$540.00$535.00Nov 13$2.28$2.28$2.7258%0.84$537.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.82)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$545.00Oct 14Oct 16$2.1329.0%27.1%
$547.50Oct 14Oct 16$2.0828.9%27.1%
$552.50Oct 14Oct 16$1.9928.7%27.8%
$550.00Oct 14Oct 16$2.1028.7%27.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$545.00Oct 14Oct 16$1.8229.0%27.1%
$547.50Oct 14Oct 16$1.8528.9%27.1%
$552.50Oct 14Oct 16$1.7328.7%27.8%
$550.00Oct 14Oct 16$1.8328.7%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 1.35% of stock, avg 6.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$547.50Oct 14$4.05$3.35$7.40$540.10$554.901.35%
$550.00Oct 14$2.80$4.60$7.40$542.60$557.401.35%
$545.00Oct 14$5.45$2.28$7.73$537.27$552.731.41%
$552.50Oct 14$1.86$6.15$8.01$544.49$560.511.46%
$542.50Oct 14$7.35$1.54$8.89$533.61$551.391.62%
$555.00Oct 14$1.21$7.93$9.14$545.86$564.141.67%
$540.00Oct 14$9.28$1.00$10.28$529.72$550.281.88%
$557.50Oct 14$0.75$9.98$10.73$546.77$568.231.96%
$547.50Oct 16$6.13$5.20$11.33$536.17$558.832.07%
$550.00Oct 16$4.90$6.43$11.33$538.67$561.332.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$537.50Oct 14$0.45$0.66$1.11$536.39$561.11
$557.50$537.50Oct 14$0.75$0.66$1.41$536.09$558.91
$560.00$540.00Oct 14$0.45$1.00$1.45$538.55$561.45
$557.50$540.00Oct 14$0.75$1.00$1.75$538.25$559.25
$555.00$537.50Oct 14$1.21$0.66$1.87$535.63$556.87
$555.00$540.00Oct 14$1.21$1.00$2.21$537.79$557.21
$560.00$542.50Oct 14$0.45$1.54$1.99$540.51$561.99
$557.50$542.50Oct 14$0.75$1.54$2.29$540.21$559.79
$555.00$542.50Oct 14$1.21$1.54$2.75$539.75$557.75
$552.50$537.50Oct 14$1.86$0.66$2.52$534.98$555.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 640 found (best R:R 0.80, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
475/478562/565Oct 14$1.11$1.3988%0.80$476.39$563.61
480/482562/565Oct 14$1.10$1.4088%0.79$481.40$563.60
475/478560/562Oct 14$1.17$1.3384%0.88$476.33$561.17
475/478558/560Oct 14$1.29$1.2179%1.07$476.21$558.79
480/482560/562Oct 14$1.16$1.3484%0.87$481.34$561.16
480/482558/560Oct 14$1.28$1.2279%1.05$481.22$558.78
475/478555/558Oct 14$1.45$1.0572%1.38$476.05$556.45
480/482555/558Oct 14$1.44$1.0671%1.36$481.06$556.44
475/478552/555Oct 14$1.64$0.8662%1.91$475.86$554.14
480/482552/555Oct 14$1.63$0.8762%1.87$480.87$554.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$600.00$610.00$620.00Nov 6$0.07$9.938%141.86
$565.00$570.00$575.00Oct 30$0.07$4.938%70.43
$545.00$547.50$550.00Oct 14$0.15$2.3522%15.67
$620.00$630.00$640.00Nov 6$0.08$9.924%124.00
$555.00$560.00$565.00Nov 6$0.11$4.898%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Oct 23$0.34$4.6618%13.71
$535.00$540.00$545.00Nov 20$0.08$4.928%61.50
$545.00$547.50$550.00Oct 14$0.18$2.3222%12.89
$560.00$565.00$570.00Nov 20$0.07$4.937%70.43
$542.50$545.00$547.50Oct 19$0.05$2.4512%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 378 found (best net $-4.21, 362 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$530.001:2Nov 27-$16.18$8.82
$580.00$590.001:2Oct 26-$0.33$9.67
$610.00$620.001:2Nov 6-$0.56$9.44
$610.00$620.001:2Oct 30-$0.44$9.56
$600.00$610.001:2Oct 30-$0.78$9.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$565.00$555.001:2Oct 21-$4.21$5.79
$567.50$557.501:2Oct 26-$6.77$3.23
$510.00$500.001:2Oct 26-$0.02$9.98
$515.00$510.001:2Oct 26-$0.27$4.73
$485.00$470.001:2Oct 26-$0.09$14.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 3.52%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Nov 27$19.300.471.2%3.52%4.77%816
$550.00Nov 27$21.500.500.3%3.92%4.26%2432
$550.00Nov 20$21.300.500.3%3.89%4.23%5168.2K
$555.00Nov 20$18.950.471.2%3.46%4.71%1693.7K
$560.00Nov 27$16.850.442.2%3.07%5.24%721
$560.00Nov 20$16.750.432.2%3.06%5.22%1.9K11.5K
$565.00Nov 27$14.800.403.1%2.70%5.78%68
$565.00Nov 20$14.650.403.1%2.67%5.75%604.7K
$570.00Nov 27$13.150.374.0%2.40%6.39%442
$570.00Nov 20$12.800.364.0%2.34%6.32%2016.6K

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 162,658
Total Puts 84,820
Put/Call Ratio 0.52
Net Difference 77,838

Prior's Put/Call Breakdown

Total Calls 164,074
Total Puts 74,326
Put/Call Ratio 0.45
Net Difference 89,748

Prior 7-Day Put/Call Summary

Total Calls 2,609,194
Total Puts 1,471,765
Average Put/Call Ratio 0.58
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