Tour v531
MSFT
MICROSOFT CORP
$543.45 +0.43%
◀ 10/13 16:00 ▶

Option Volume

Detail
ℹ
Current (10/13 4:00pm) 507,250
Calls: 325,350 (64%)
Puts: 181,900 (36%)
Prior (10/12) 648,565
Calls: 397,242 (61%)
Puts: 251,323 (39%)
Current vs Prior -21.79%
Calls: -18.10% (Calls)
Puts: -27.62% (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 -12.99%
Calls: -12.71%
Puts: -13.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 4:00pm) $478.84M
Calls: $372.27M (78%)
Puts: $106.57M (22%)
Prior (10/12) $470.17M
Calls: $372.49M (79%)
Puts: $97.68M (21%)
Current vs Prior +1.84%
Calls: -0.06%
Puts: +9.10%
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 +7.87%
Calls: +8.15%
Puts: +6.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 4:00pm) 0.56
Prior (10/12) 0.63
Current vs Prior -11.63%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -3.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 4:00pm) 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 1.35% | 2.10%2.10% | 3.38%2.10% | 8.17%
Prior 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs Prior -22.53% | -12.65%-12.65% | -3.52%-12.65% | -2.40%
Prior 7-Day Avg 1.57% | 2.25%1.63% | 3.26%3.27% | 9.00%
Current vs 7-Day Avg -13.82% | -6.46%+29.06% | +3.73%-35.68% | -9.17%
Prior 7-Day Eod 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%
Current vs 7-Day Eod -22.53% | -12.65%-12.65% | -3.52%-12.65% | -2.40%
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 78% of dollar volume in calls ($372.27M) vs puts ($106.57M). Bullish P/C ratio of 0.56. 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 432 of results (avg 5.7%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2050.4551.45$50.952.0%1700.8110.2K
$510.00Nov 2042.6043.50$43.052.1%1570.765.6K
$505.00Nov 2046.3547.35$46.852.1%1480.791.7K
$550.00Nov 2018.4018.80$18.602.2%1.1K0.478.2K
$435.00Oct 16107.90110.35$109.132.2%81.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2018.0518.40$18.231.9%2160.461.7K
$565.00Nov 2031.8032.70$32.252.8%320.6462
$570.00Nov 2035.1036.10$35.602.8%380.67144
$560.00Nov 2028.7029.55$29.132.9%760.6048
$545.00Nov 2020.4021.05$20.733.1%1350.50549

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.58, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Oct 140.220.25$0.2412.5%15.0K0.071.4K
$552.50Oct 140.430.48$0.4511.1%15.7K0.12489
$550.00Oct 140.800.88$0.849.5%29.1K0.201.9K
$572.50Oct 160.100.12$0.1118.2%2730.02316
$565.00Oct 160.300.35$0.3215.6%1.4K0.066.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 140.180.20$0.1910.5%4.1K0.052.4K
$532.50Oct 140.310.36$0.3414.7%1.6K0.09937
$535.00Oct 140.540.61$0.5712.3%6.9K0.141.3K
$537.50Oct 140.911.02$0.9711.3%4.4K0.21629
$517.50Oct 160.210.24$0.2213.6%4530.041.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 16103.00105.40$104.202.3%291.002.2K
$450.00Oct 1992.5595.60$94.073.2%21.007
$455.00Oct 1987.6590.60$89.133.3%21.004
$460.00Oct 1982.7085.60$84.153.4%51.002
$465.00Oct 1977.6580.60$79.133.7%--1.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1414.7517.70$16.2318.2%2121.003
$562.50Oct 1417.2520.10$18.6815.3%61.00--
$567.50Oct 1423.3025.10$24.207.4%221.00--
$570.00Oct 1425.3026.65$25.985.2%11.00--
$580.00Oct 1435.1537.55$36.356.6%2141.00--

Most actively traded options today. High liquidity = easy entry/exit. 831 active (total vol 432.9K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 140.800.88$0.849.5%29.1K0.201.9K
$560.00Oct 140.060.08$0.0728.6%16.6K0.02742
$552.50Oct 140.430.48$0.4511.1%15.7K0.12489
$555.00Oct 3011.5512.10$11.834.6%15.6K0.4116.7K
$575.00Oct 305.455.80$5.636.2%15.5K0.24487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Oct 143.603.85$3.736.7%11.2K0.57176
$540.00Oct 141.531.66$1.608.1%9.0K0.32449
$547.50Oct 145.055.50$5.288.5%7.9K0.7020
$542.50Oct 142.402.59$2.507.6%7.3K0.44161
$535.00Oct 140.540.61$0.5712.3%6.9K0.141.3K

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 7.6%, max 18.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$547.50Oct 14Oct 2626.5%23.5%12.8%11.1K1.1K
$545.00Oct 14Nov 2726.6%26.6%0.3%8.1K1.4K
$540.00Oct 14Nov 2726.9%26.8%0.2%1.3K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$585.00Oct 30Nov 2035.2%29.6%18.9%1531
$575.00Oct 30Nov 2034.9%30.3%15.2%846
$547.50Oct 14Oct 2626.5%23.5%12.8%8.0K20
$545.00Oct 14Nov 2726.6%26.6%0.3%11.2K177
$540.00Oct 14Nov 2726.9%26.8%0.2%9.1K472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 1.04, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$522.50Oct 30$1.08$1.42$1.0874%1.31$521.08
$560.00$565.00Nov 27$1.17$3.83$1.1740%3.27$561.17
$575.00$580.00Nov 13$0.60$4.40$0.6027%7.33$575.60
$525.00$527.50Oct 19$1.60$0.90$1.6088%0.56$526.60
$530.00$535.00Nov 6$2.57$2.43$2.5764%0.95$532.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$560.00Nov 6$2.45$2.55$2.4566%1.04$562.55
$547.50$545.00Oct 26$0.67$1.83$0.6756%2.73$546.83
$552.50$550.00Oct 26$1.02$1.48$1.0264%1.45$551.48
$570.00$565.00Oct 30$3.03$1.97$3.0372%0.65$566.97
$545.00$542.50Oct 19$0.98$1.52$0.9854%1.55$544.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 0.68, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$575.00Nov 13$2.02$2.02$2.9868%0.68$572.02
$550.00$552.50Oct 26$1.45$1.45$1.0560%1.38$551.45
$570.00$572.50Oct 26$0.63$0.63$1.8786%0.34$570.63
$562.50$565.00Oct 21$0.69$0.69$1.8182%0.38$563.19
$565.00$567.50Oct 26$0.62$0.62$1.8881%0.33$565.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$455.00Oct 14$0.53$0.53$4.4797%0.12$459.47
$522.50$520.00Oct 26$0.88$0.88$1.6282%0.54$521.62
$465.00$460.00Nov 27$0.76$0.76$4.2492%0.18$464.24
$540.00$535.00Nov 6$2.57$2.57$2.4355%1.06$537.43
$500.00$495.00Nov 27$1.25$1.25$3.7580%0.33$498.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.98, cheapest $1.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Oct 14Oct 16$2.0326.9%25.6%
$542.50Oct 14Oct 16$2.1526.3%25.3%
$547.50Oct 14Oct 16$2.0126.5%26.1%
$545.00Oct 14Oct 16$2.1726.6%26.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Oct 14Oct 16$1.8026.9%25.6%
$542.50Oct 14Oct 16$1.9026.3%25.3%
$547.50Oct 14Oct 16$1.9026.5%26.1%
$545.00Oct 14Oct 16$1.9226.6%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 1.12% of stock, avg 6.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$545.00Oct 14$2.38$3.73$6.11$538.89$551.111.12%
$542.50Oct 14$3.63$2.50$6.13$536.37$548.631.13%
$547.50Oct 14$1.47$5.28$6.75$540.75$554.251.24%
$540.00Oct 14$5.20$1.60$6.80$533.20$546.801.25%
$550.00Oct 14$0.84$7.15$7.99$542.01$557.991.47%
$537.50Oct 14$7.10$0.97$8.07$529.43$545.571.48%
$535.00Oct 14$9.32$0.57$9.89$525.11$544.891.82%
$552.50Oct 14$0.45$9.43$9.88$542.62$562.381.82%
$542.50Oct 16$5.78$4.40$10.18$532.32$552.681.87%
$545.00Oct 16$4.55$5.65$10.20$534.80$555.201.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.11% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$555.00$532.50Oct 14$0.24$0.34$0.58$531.92$555.58
$552.50$532.50Oct 14$0.45$0.34$0.79$531.71$553.29
$555.00$535.00Oct 14$0.24$0.57$0.81$534.19$555.81
$552.50$535.00Oct 14$0.45$0.57$1.02$533.98$553.52
$550.00$532.50Oct 14$0.84$0.34$1.18$531.32$551.18
$555.00$537.50Oct 14$0.24$0.97$1.21$536.29$556.21
$550.00$535.00Oct 14$0.84$0.57$1.41$533.59$551.41
$552.50$537.50Oct 14$0.45$0.97$1.42$536.08$553.92
$550.00$537.50Oct 14$0.84$0.97$1.81$535.69$551.81
$547.50$532.50Oct 14$1.47$0.34$1.81$530.69$549.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 603 found (best R:R 1.50, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/522565/568Oct 26$1.50$1.0062%1.50$521.00$566.50
485/490570/575Nov 13$2.72$2.2856%1.19$487.28$572.72
450/455570/575Nov 13$2.23$2.7764%0.81$452.77$572.23
435/440570/575Nov 13$2.14$2.8666%0.75$437.86$572.14
465/470570/575Nov 13$2.31$2.6962%0.86$467.69$572.31
470/475570/575Nov 13$2.37$2.6361%0.90$472.63$572.37
520/522560/562Oct 26$1.48$1.0256%1.45$521.02$561.48
475/480570/575Nov 13$2.42$2.5859%0.94$477.58$572.42
455/460570/575Nov 13$2.20$2.8064%0.79$457.80$572.20
520/522558/560Oct 26$1.55$0.9553%1.63$520.95$559.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 397 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$555.00$560.00$565.00Oct 30$0.07$4.939%70.43
$610.00$620.00$630.00Nov 6$0.09$9.914%110.11
$610.00$620.00$630.00Oct 30$0.09$9.914%110.11
$515.00$520.00$525.00Nov 27$0.07$4.937%70.43
$542.50$545.00$547.50Oct 19$0.07$2.4313%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Oct 23$0.25$4.7518%19.00
$530.00$535.00$540.00Nov 13$0.07$4.938%70.43
$525.00$530.00$535.00Nov 27$0.06$4.947%82.33
$550.00$555.00$560.00Oct 23$0.32$4.6816%14.62
$535.00$537.50$540.00Oct 19$0.06$2.4412%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. 403 found (best net $-0.07, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Nov 27-$0.07$19.93
$547.50$550.001:2Oct 14-$0.21$2.29
$545.00$547.501:2Oct 14-$0.56$1.94
$550.00$552.501:2Oct 14-$0.06$2.44
$620.00$630.001:2Oct 30-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$537.501:2Oct 14-$0.34$2.16
$537.50$535.001:2Oct 14-$0.17$2.33
$542.50$540.001:2Oct 14-$0.70$1.80
$515.00$510.001:2Oct 26-$0.25$4.75
$535.00$532.501:2Oct 14-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 3.41%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Nov 27$18.550.471.2%3.41%4.62%7532
$545.00Nov 27$20.800.500.3%3.83%4.11%3521
$550.00Nov 20$18.400.471.2%3.39%4.59%1.1K8.2K
$545.00Nov 20$20.650.500.3%3.80%4.09%1.7K3.2K
$555.00Nov 27$16.250.432.1%2.99%5.12%866
$555.00Nov 20$16.200.432.1%2.98%5.11%2913.7K
$560.00Nov 27$14.050.403.0%2.59%5.63%721
$560.00Nov 20$14.000.403.0%2.58%5.62%2.8K11.5K
$565.00Nov 27$12.300.374.0%2.26%6.23%88
$565.00Nov 20$12.150.364.0%2.24%6.20%1954.7K

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 325,350
Total Puts 181,900
Put/Call Ratio 0.56
Net Difference 143,450

Prior's Put/Call Breakdown

Total Calls 397,242
Total Puts 251,323
Put/Call Ratio 0.63
Net Difference 145,919

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