Tour v531
MSFT
MICROSOFT CORP
$545.55 +0.81%
◀ 10/13 15:00 ▶

Option Volume

Detail
ℹ
Current (10/13 3:00pm) 451,751
Calls: 295,100 (65%)
Puts: 156,651 (35%)
Prior (10/12) 581,117
Calls: 360,089 (62%)
Puts: 221,028 (38%)
Current vs Prior -22.26%
Calls: -18.05% (Calls)
Puts: -29.13% (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 -22.51%
Calls: -20.83%
Puts: -25.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 3:00pm) $440.04M
Calls: $353.42M (80%)
Puts: $86.61M (20%)
Prior (10/12) $423.14M
Calls: $327.68M (77%)
Puts: $95.46M (23%)
Current vs Prior +3.99%
Calls: +7.86%
Puts: -9.27%
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 -0.87%
Calls: +2.68%
Puts: -13.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 3:00pm) 0.53
Prior (10/12) 0.61
Current vs Prior -13.52%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -8.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 3:00pm) 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 1.40% | 2.15%2.15% | 3.64%2.15% | 8.23%
Prior 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs Prior -20.00% | -10.86%-10.85% | +4.06%-10.85% | -1.66%
Prior 7-Day Avg 1.57% | 2.25%1.63% | 3.26%3.27% | 9.00%
Current vs 7-Day Avg -11.00% | -4.54%+31.72% | +11.89%-34.35% | -8.48%
Prior 7-Day Eod 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs 7-Day Eod -20.00% | -10.86%-10.85% | +4.06%-10.85% | -1.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.09% | 5.93%
Calls: 5.71% | 4.40%
Puts: 8.47% | 7.46%
Prior 10.65% | 5.78%
Calls: 3.14% | 4.55%
Puts: 18.16% | 7.00%
Current vs Prior -33.43% | +2.60%
Prior 7-Day Avg 11.05% | 9.37%
Calls: 9.18% | 9.12%
Puts: 12.93% | 9.63%
Current vs 7-Day Avg -35.86% | -36.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($353.42M) vs puts ($86.61M). Bullish P/C ratio of 0.53. 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
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 516 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 2044.7045.20$44.951.1%1440.775.6K
$515.00Nov 2040.9541.45$41.201.2%5870.742.8K
$440.00Nov 20107.75109.10$108.431.2%51.002.1K
$470.00Nov 2079.2580.30$79.781.3%1560.925.0K
$450.00Nov 2098.1599.55$98.851.4%430.944.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2022.4022.65$22.531.1%5690.51489
$595.00Oct 3050.8551.65$51.251.6%20.86--
$575.00Nov 2037.5038.15$37.831.7%30.6939
$550.00Nov 619.7020.05$19.881.8%660.52260
$500.00Nov 205.405.50$5.451.8%7080.1810.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.52, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 140.120.14$0.1315.4%16.3K0.04742
$557.50Oct 140.240.25$0.254.0%8.5K0.071.2K
$555.00Oct 140.450.47$0.464.3%14.3K0.121.4K
$552.50Oct 140.800.84$0.824.9%14.5K0.19489
$567.50Oct 160.330.35$0.345.9%1.2K0.06329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 140.060.07$0.0714.3%2.0K0.021.4K
$530.00Oct 140.160.17$0.175.9%2.6K0.042.4K
$532.50Oct 140.250.28$0.2711.1%1.4K0.07937
$535.00Oct 140.430.46$0.456.7%5.3K0.111.3K
$537.50Oct 140.710.75$0.735.5%4.0K0.16629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 20107.75109.10$108.431.2%51.002.1K
$450.00Oct 1495.2096.90$96.051.8%61.005
$450.00Oct 1695.0596.85$95.951.9%1211.006.4K
$460.00Oct 1685.5587.35$86.452.1%1151.003.2K
$490.00Oct 1454.8057.25$56.034.4%--1.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Oct 1421.5523.05$22.306.7%221.00--
$570.00Oct 1423.8025.60$24.707.3%11.00--
$580.00Oct 1434.0035.75$34.885.0%2141.00--
$600.00Oct 2152.9055.80$54.355.3%21.00--
$595.00Oct 2347.9050.15$49.034.6%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 802 active (total vol 386.9K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 141.361.42$1.394.3%27.1K0.291.9K
$560.00Oct 140.120.14$0.1315.4%16.3K0.04742
$555.00Oct 3012.8513.15$13.002.3%15.6K0.4316.7K
$575.00Oct 306.156.45$6.304.8%15.5K0.26487
$552.50Oct 140.800.84$0.824.9%14.5K0.19489
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 142.782.89$2.843.9%9.5K0.47176
$540.00Oct 141.141.21$1.176.0%8.0K0.24449
$547.50Oct 143.954.30$4.138.5%7.8K0.5920
$542.50Oct 141.811.91$1.865.4%6.3K0.35161
$550.00Oct 145.605.90$5.755.2%6.2K0.7138

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 13.3%, max 18.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$552.50Oct 14Oct 2626.7%22.9%16.7%14.5K489
$547.50Oct 14Oct 2626.7%23.4%14.5%10.0K1.1K
$540.00Oct 14Nov 2727.9%26.8%4.1%9091.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Oct 30Nov 2035.5%30.0%18.5%--44
$585.00Oct 30Nov 2035.5%30.1%18.0%1531
$575.00Oct 30Nov 2035.4%30.4%16.2%546
$547.50Oct 14Oct 2626.7%23.4%14.5%7.8K20
$540.00Oct 14Nov 2727.9%26.8%4.1%8.0K472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 0.54, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$512.50Oct 23$1.62$0.88$1.6293%0.54$511.62
$517.50$520.00Oct 30$1.20$1.30$1.2077%1.08$518.70
$535.00$537.50Oct 21$1.08$1.42$1.0873%1.31$536.08
$530.00$535.00Nov 6$2.55$2.45$2.5566%0.96$532.55
$505.00$510.00Nov 27$3.28$1.72$3.2879%0.52$508.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$547.50$545.00Oct 26$0.58$1.92$0.5852%3.31$546.92
$580.00$575.00Nov 20$3.09$1.91$3.0972%0.62$576.91
$560.00$557.50Oct 16$1.67$0.83$1.6786%0.50$558.33
$565.00$560.00Nov 6$2.72$2.28$2.7264%0.84$562.28
$495.00$490.00Nov 27$0.37$4.63$0.3716%12.51$494.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 0.20, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$640.00$645.00Oct 16$0.85$0.85$4.1596%0.20$640.85
$550.00$552.50Oct 26$1.32$1.32$1.1856%1.12$551.32
$620.00$630.00Nov 27$1.12$1.12$8.8888%0.13$621.12
$547.50$550.00Oct 21$1.35$1.35$1.1553%1.17$548.85
$555.00$560.00Nov 6$2.31$2.31$2.6956%0.86$557.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Nov 27$1.18$1.18$3.8285%0.31$488.82
$460.00$455.00Oct 14$0.63$0.63$4.3796%0.14$459.37
$545.00$542.50Oct 26$1.64$1.64$0.8652%1.91$543.36
$477.50$475.00Oct 14$0.55$0.55$1.9595%0.28$476.95
$455.00$450.00Oct 14$0.42$0.42$4.5898%0.09$454.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.05, cheapest $1.89)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Oct 14Oct 16$2.2027.2%26.2%
$545.00Oct 14Oct 16$2.1826.8%25.8%
$547.50Oct 14Oct 16$2.1826.7%26.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Oct 14Oct 16$1.8927.2%26.2%
$545.00Oct 14Oct 16$1.9626.8%25.8%
$547.50Oct 14Oct 16$1.9026.7%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 1.16% of stock, avg 6.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$545.00Oct 14$3.50$2.84$6.34$538.66$551.341.16%
$547.50Oct 14$2.27$4.13$6.40$541.10$553.901.17%
$542.50Oct 14$5.00$1.86$6.86$535.64$549.361.26%
$550.00Oct 14$1.39$5.75$7.14$542.86$557.141.31%
$540.00Oct 14$6.85$1.17$8.02$531.98$548.021.47%
$552.50Oct 14$0.82$7.68$8.50$544.00$561.001.56%
$537.50Oct 14$8.88$0.73$9.61$527.89$547.111.76%
$555.00Oct 14$0.46$9.77$10.23$544.77$565.231.88%
$545.00Oct 16$5.68$4.80$10.48$534.52$555.481.92%
$547.50Oct 16$4.45$6.03$10.48$537.02$557.981.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$557.50$535.00Oct 14$0.25$0.45$0.70$534.30$558.20
$555.00$535.00Oct 14$0.46$0.45$0.91$534.09$555.91
$557.50$537.50Oct 14$0.25$0.73$0.98$536.52$558.48
$555.00$537.50Oct 14$0.46$0.73$1.19$536.31$556.19
$552.50$535.00Oct 14$0.82$0.45$1.27$533.73$553.77
$552.50$537.50Oct 14$0.82$0.73$1.55$535.95$554.05
$557.50$540.00Oct 14$0.25$1.17$1.42$538.58$558.92
$555.00$540.00Oct 14$0.46$1.17$1.63$538.37$556.63
$552.50$540.00Oct 14$0.82$1.17$1.99$538.01$554.49
$550.00$535.00Oct 14$1.39$0.45$1.84$533.16$551.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 645 found (best R:R 0.91, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/490590/595Nov 27$2.38$2.6261%0.91$487.62$592.38
475/478558/560Oct 14$0.67$1.8388%0.37$476.83$558.17
522/525640/645Oct 16$0.96$4.0488%0.24$524.04$640.96
475/478555/558Oct 14$0.76$1.7483%0.44$476.74$555.76
485/490585/590Nov 27$2.38$2.6259%0.91$487.62$587.38
525/528640/645Oct 16$1.02$3.9886%0.26$526.48$641.02
475/478552/555Oct 14$0.91$1.5976%0.57$476.59$553.41
485/490580/585Nov 27$2.50$2.5056%1.00$487.50$582.50
485/490595/600Nov 27$2.08$2.9264%0.71$487.92$597.08
475/478550/552Oct 14$1.12$1.3866%0.81$476.38$551.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 383 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$600.00$610.00$620.00Nov 6$0.18$9.827%54.56
$555.00$560.00$565.00Oct 30$0.09$4.919%54.56
$565.00$570.00$575.00Oct 30$0.09$4.918%54.56
$540.00$545.00$550.00Nov 13$0.10$4.908%49.00
$550.00$555.00$560.00Nov 20$0.09$4.917%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$565.00$570.00Oct 23$0.12$4.8813%40.67
$550.00$555.00$560.00Oct 23$0.29$4.7117%16.24
$550.00$552.50$555.00Oct 16$0.06$2.4414%40.67
$542.50$545.00$547.50Oct 19$0.06$2.4413%40.67
$525.00$530.00$535.00Nov 6$0.12$4.888%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 386 found (best net $-0.07, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Oct 26-$0.07$9.93
$547.50$550.001:2Oct 14-$0.51$1.99
$550.00$552.501:2Oct 14-$0.25$2.25
$552.50$555.001:2Oct 14-$0.10$2.40
$580.00$590.001:2Oct 21-$0.06$9.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$542.50$540.001:2Oct 14-$0.48$2.02
$540.00$537.501:2Oct 14-$0.29$2.21
$537.50$535.001:2Oct 14-$0.17$2.33
$545.00$542.501:2Oct 14-$0.88$1.62
$535.00$532.501:2Oct 14-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.71%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Nov 27$20.250.480.8%3.71%4.53%5032
$555.00Nov 27$17.750.451.7%3.25%4.99%856
$550.00Nov 20$19.750.480.8%3.62%4.44%1.0K8.2K
$560.00Nov 27$15.750.422.6%2.89%5.54%721
$555.00Nov 20$17.400.451.7%3.19%4.92%2503.7K
$565.00Nov 27$13.850.383.6%2.54%6.10%88
$560.00Nov 20$15.250.412.6%2.80%5.44%2.2K11.5K
$565.00Nov 20$13.350.383.6%2.45%6.01%1354.7K
$570.00Nov 27$12.000.354.5%2.20%6.68%642
$550.00Nov 13$18.100.490.8%3.32%4.13%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 295,100
Total Puts 156,651
Put/Call Ratio 0.53
Net Difference 138,449

Prior's Put/Call Breakdown

Total Calls 360,089
Total Puts 221,028
Put/Call Ratio 0.61
Net Difference 139,061

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