Tour v531
MSFT
MICROSOFT CORP
$545.54 +0.81%
◀ 10/13 13:00 ▶

Option Volume

Detail
ℹ
Current (10/13 1:00pm) 379,862
Calls: 253,633 (67%)
Puts: 126,229 (33%)
Prior (10/12) 451,000
Calls: 289,390 (64%)
Puts: 161,610 (36%)
Current vs Prior -15.77%
Calls: -12.36% (Calls)
Puts: -21.89% (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 -34.84%
Calls: -31.95%
Puts: -39.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 1:00pm) $375.43M
Calls: $303.43M (81%)
Puts: $72.00M (19%)
Prior (10/12) $337.39M
Calls: $260.56M (77%)
Puts: $76.83M (23%)
Current vs Prior +11.28%
Calls: +16.45%
Puts: -6.28%
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 -15.42%
Calls: -11.85%
Puts: -27.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 1:00pm) 0.50
Prior (10/12) 0.56
Current vs Prior -10.88%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -14.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 1:00pm) 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 1.48% | 2.21%2.21% | 3.68%2.21% | 8.21%
Prior 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs Prior -15.28% | -8.42%-8.41% | +4.95%-8.41% | -1.88%
Prior 7-Day Avg 1.57% | 2.25%1.63% | 3.26%3.27% | 9.00%
Current vs 7-Day Avg -5.75% | -1.93%+35.32% | +12.85%-32.56% | -8.69%
Prior 7-Day Eod 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs 7-Day Eod -15.28% | -8.42%-8.41% | +4.95%-8.41% | -1.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.81% | 6.20%
Calls: 6.89% | 5.22%
Puts: 6.74% | 7.17%
Prior 10.65% | 5.78%
Calls: 3.14% | 4.55%
Puts: 18.16% | 7.00%
Current vs Prior -36.06% | +7.27%
Prior 7-Day Avg 11.05% | 9.37%
Calls: 9.18% | 9.12%
Puts: 12.93% | 9.63%
Current vs 7-Day Avg -38.39% | -33.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($303.43M) vs puts ($72.00M). Extreme bullish P/C ratio of 0.50 - heavy call buying (253,633 calls vs 126,229 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
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 529 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Nov 2083.7584.80$84.281.2%430.931.6K
$460.00Nov 2088.5589.70$89.131.3%200.932.1K
$505.00Nov 2048.4549.10$48.781.3%600.801.7K
$470.00Nov 2079.0580.20$79.631.4%1520.925.0K
$515.00Nov 2040.6541.25$40.951.5%4660.742.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2022.4522.70$22.581.1%5140.52489
$575.00Nov 2037.6538.30$37.971.7%30.6939
$600.00Nov 2056.8058.00$57.402.1%130.8364
$545.00Oct 3015.7516.10$15.932.2%3450.4848
$530.00Nov 610.7511.00$10.882.3%870.35914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.56, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$557.50Oct 140.300.35$0.3215.6%7.9K0.081.2K
$555.00Oct 140.540.59$0.568.9%13.1K0.131.4K
$552.50Oct 140.930.99$0.966.2%12.7K0.20489
$572.50Oct 160.170.20$0.1915.8%2180.03316
$570.00Oct 160.240.27$0.2611.5%2.0K0.0420.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 140.100.12$0.1118.2%1.1K0.031.4K
$527.50Oct 140.140.17$0.1618.8%8240.04503
$530.00Oct 140.220.25$0.2412.5%1.5K0.062.4K
$532.50Oct 140.350.38$0.378.1%9470.08937
$535.00Oct 140.550.60$0.578.8%3.8K0.131.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 1499.95102.50$101.232.5%51.0014
$450.00Oct 1494.8097.50$96.152.8%61.005
$480.00Oct 1464.7067.45$66.084.2%--1.0022
$482.50Oct 1462.2064.95$63.584.3%--1.0056
$485.00Oct 1459.7062.35$61.034.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 2152.5555.50$54.035.5%11.00--
$595.00Oct 2347.5550.35$48.955.7%61.00--
$580.00Oct 1434.0535.50$34.784.2%2141.00--
$570.00Oct 1423.7025.45$24.587.1%10.99--
$567.50Oct 1421.4522.70$22.085.7%220.99--

Most actively traded options today. High liquidity = easy entry/exit. 780 active (total vol 326.7K, top 24.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 141.561.62$1.593.8%24.6K0.291.9K
$555.00Oct 3012.6013.15$12.884.3%15.5K0.4316.7K
$575.00Oct 306.156.40$6.284.0%15.3K0.26487
$560.00Oct 140.160.20$0.1822.2%14.3K0.05742
$555.00Oct 140.540.59$0.568.9%13.1K0.131.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 143.003.25$3.138.0%7.8K0.48176
$547.50Oct 144.304.60$4.456.7%7.3K0.6020
$540.00Oct 141.351.44$1.406.4%6.8K0.27449
$550.00Oct 145.906.20$6.055.0%5.5K0.7138
$542.50Oct 142.062.16$2.114.7%4.3K0.37161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.0%, max 18.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$547.50Oct 14Oct 2628.1%23.8%18.0%7.3K1.1K
$552.50Oct 14Oct 2627.8%23.6%17.9%12.8K489
$540.00Oct 14Nov 2728.5%27.0%5.6%8771.4K
$545.00Oct 14Nov 2727.5%27.0%2.0%3.8K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$547.50Oct 14Oct 2628.1%23.8%18.0%7.3K20
$590.00Oct 30Nov 2035.3%30.0%17.9%--44
$585.00Oct 30Nov 2035.2%30.2%16.6%1531
$575.00Oct 30Nov 2035.4%30.5%16.1%546
$540.00Oct 14Nov 2728.5%27.0%5.6%6.8K472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 82.33, avg 7.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$590.00Oct 26$0.12$9.88$0.128%82.33$580.12
$515.00$517.50Oct 30$1.42$1.08$1.4278%0.76$516.42
$510.00$512.50Oct 30$1.55$0.95$1.5582%0.61$511.55
$610.00$620.00Nov 27$0.77$9.23$0.7715%11.99$610.77
$525.00$527.50Oct 23$1.63$0.87$1.6383%0.53$526.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$552.50Oct 14$1.67$0.83$1.6787%0.50$553.33
$547.50$545.00Oct 26$0.87$1.63$0.8752%1.87$546.63
$560.00$555.00Oct 23$3.22$1.78$3.2274%0.55$556.78
$560.00$555.00Nov 6$2.60$2.40$2.6060%0.92$557.40
$557.50$555.00Oct 26$1.40$1.10$1.4068%0.79$556.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$650.00Nov 27$2.28$2.28$27.7288%0.08$622.28
$590.00$595.00Oct 26$0.47$0.47$4.5394%0.10$590.47
$565.00$570.00Nov 13$1.93$1.93$3.0763%0.63$566.93
$580.00$585.00Nov 27$1.50$1.50$3.5071%0.43$581.50
$555.00$560.00Nov 6$2.23$2.23$2.7756%0.81$557.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$455.00$450.00Oct 14$1.05$1.05$3.9596%0.27$453.95
$540.00$535.00Nov 13$2.38$2.38$2.6257%0.91$537.62
$525.00$522.50Oct 30$0.92$0.92$1.5871%0.58$524.08
$545.00$542.50Oct 30$1.38$1.38$1.1252%1.23$543.62
$537.50$535.00Oct 26$1.03$1.03$1.4764%0.70$536.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.96, cheapest $1.79)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Oct 14Oct 16$2.0527.9%26.3%
$545.00Oct 14Oct 16$2.1227.5%26.2%
$547.50Oct 14Oct 16$2.0528.1%27.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Oct 14Oct 16$1.7927.9%26.3%
$545.00Oct 14Oct 16$1.9027.5%26.2%
$547.50Oct 14Oct 16$1.8328.1%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 1.24% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$545.00Oct 14$3.63$3.13$6.76$538.24$551.761.24%
$547.50Oct 14$2.50$4.45$6.95$540.55$554.451.27%
$542.50Oct 14$5.15$2.11$7.26$535.24$549.761.33%
$550.00Oct 14$1.59$6.05$7.64$542.36$557.641.40%
$540.00Oct 14$6.98$1.40$8.38$531.62$548.381.54%
$552.50Oct 14$0.96$7.93$8.89$543.61$561.391.63%
$537.50Oct 14$8.98$0.91$9.89$527.61$547.391.81%
$555.00Oct 14$0.56$9.60$10.16$544.84$565.161.86%
$545.00Oct 16$5.75$5.03$10.78$534.22$555.781.98%
$547.50Oct 16$4.55$6.28$10.83$536.67$558.331.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.16% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$557.50$535.00Oct 14$0.32$0.57$0.89$534.11$558.39
$555.00$535.00Oct 14$0.56$0.57$1.13$533.87$556.13
$557.50$537.50Oct 14$0.32$0.91$1.23$536.27$558.73
$555.00$537.50Oct 14$0.56$0.91$1.47$536.03$556.47
$552.50$535.00Oct 14$0.96$0.57$1.53$533.47$554.03
$552.50$537.50Oct 14$0.96$0.91$1.87$535.63$554.37
$557.50$540.00Oct 14$0.32$1.40$1.72$538.28$559.22
$555.00$540.00Oct 14$0.56$1.40$1.96$538.04$556.96
$552.50$540.00Oct 14$0.96$1.40$2.36$537.64$554.86
$550.00$535.00Oct 14$1.59$0.57$2.16$532.84$552.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 641 found (best R:R 0.31, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/455558/560Oct 14$1.19$3.8188%0.31$453.81$558.69
450/455555/558Oct 14$1.29$3.7183%0.35$453.71$556.29
450/455552/555Oct 14$1.45$3.5576%0.41$453.55$553.95
485/490580/585Nov 27$2.23$2.7757%0.81$487.77$582.23
522/525570/572Oct 26$0.91$1.5966%0.57$524.09$570.91
460/465580/585Nov 27$1.87$3.1364%0.60$463.13$581.87
528/530570/572Oct 26$1.03$1.4760%0.70$528.97$571.03
525/528562/565Oct 21$0.94$1.5663%0.60$526.56$563.44
518/520570/572Oct 26$0.76$1.7470%0.44$519.24$570.76
520/522562/565Oct 21$0.80$1.7068%0.47$521.70$563.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 381 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Nov 6$0.06$4.948%82.33
$600.00$610.00$620.00Nov 13$0.22$9.787%44.45
$545.00$550.00$555.00Oct 30$0.12$4.889%40.67
$550.00$555.00$560.00Oct 23$0.34$4.6617%13.71
$565.00$570.00$575.00Nov 20$0.07$4.937%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$555.00$560.00Oct 23$0.27$4.7317%17.52
$535.00$540.00$545.00Nov 6$0.08$4.929%61.50
$525.00$530.00$535.00Nov 6$0.07$4.938%70.43
$555.00$560.00$565.00Nov 13$0.10$4.908%49.00
$545.00$550.00$555.00Oct 23$0.40$4.6018%11.50

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 $-0.16, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$552.501:2Oct 14-$0.33$2.17
$580.00$590.001:2Oct 21-$0.05$9.95
$552.50$555.001:2Oct 14-$0.16$2.34
$600.00$610.001:2Oct 30-$0.66$9.34
$610.00$620.001:2Oct 30-$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$500.001:2Oct 26-$0.16$9.84
$485.00$470.001:2Oct 26$0.00$15.00
$537.50$535.001:2Oct 14-$0.23$2.27
$540.00$537.501:2Oct 14-$0.42$2.08
$535.00$532.501:2Oct 14-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.67%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Nov 27$20.000.490.8%3.67%4.48%4232
$555.00Nov 27$17.900.451.7%3.28%5.02%856
$560.00Nov 27$15.750.422.6%2.89%5.54%721
$550.00Nov 20$19.600.480.8%3.59%4.41%7578.2K
$555.00Nov 20$17.250.451.7%3.16%4.90%2363.7K
$565.00Nov 27$13.900.393.6%2.55%6.12%68
$560.00Nov 20$15.150.412.6%2.78%5.43%2.1K11.5K
$570.00Nov 27$12.200.354.5%2.24%6.72%642
$565.00Nov 20$13.300.383.6%2.44%6.01%1134.7K
$550.00Nov 13$17.950.490.8%3.29%4.11%4.2K7.4K

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 253,633
Total Puts 126,229
Put/Call Ratio 0.50
Net Difference 127,404

Prior's Put/Call Breakdown

Total Calls 289,390
Total Puts 161,610
Put/Call Ratio 0.56
Net Difference 127,780

Prior 7-Day Put/Call Summary

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

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