Tour v531
MSFT
MICROSOFT CORP
$534.55 +0.16%
◀ 10/15 10:00 ▶

Option Volume

Detail
ℹ
Current (10/15 10:00am) 90,841
Calls: 65,254 (72%)
Puts: 25,587 (28%)
Prior (10/14) 74,847
Calls: 36,229 (48%)
Puts: 38,618 (52%)
Current vs Prior +21.37%
Calls: +80.12% (Calls)
Puts: -33.74% (Puts)
Prior 7-Day Total 4,127,430
Calls: 2,615,521 (63%)
Puts: 1,511,909 (37%)
Prior 7-Day Average 589,632
Calls: 373,645 (63%)
Puts: 215,987 (37%)
Current vs Prior 7-Day Avg -84.59%
Calls: -82.54%
Puts: -88.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:00am) $41.74M
Calls: $30.02M (72%)
Puts: $11.72M (28%)
Prior (10/14) $40.22M
Calls: $28.48M (71%)
Puts: $11.74M (29%)
Current vs Prior +3.78%
Calls: +5.42%
Puts: -0.22%
Prior 7-Day Total $3.32B
Calls: $2.57B (77%)
Puts: $747.23M (23%)
Prior 7-Day Average $474.39M
Calls: $367.65M (77%)
Puts: $106.75M (23%)
Current vs Prior 7-Day Avg -91.20%
Calls: -91.83%
Puts: -89.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:00am) 0.39
Prior (10/14) 1.07
Current vs Prior -63.21%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -34.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:00am) 3,907,154
Calls: 2,458,618 (63%)
Puts: 1,448,536 (37%)
Prior (10/14) 3,915,532
Calls: 2,461,712 (63%)
Puts: 1,453,820 (37%)
Current vs Prior -0.21%
Prior 7-Day Total 26,316,394
Calls: 16,736,741 (64%)
Puts: 9,579,653 (36%)
Prior 7-Day Average 3,759,484
Calls: 2,390,963 (64%)
Puts: 1,368,521 (36%)
Current vs Prior 7-Day Avg +3.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.73% | 2.16%1.73% | 3.30%1.73% | 8.35%
Prior 1.35% | 2.10%2.10% | 3.38%2.10% | 8.17%
Current vs Prior +27.50% | +2.55%-17.90% | -2.27%-17.90% | +2.24%
Prior 7-Day Avg 1.57% | 2.23%1.85% | 3.34%3.01% | 8.79%
Current vs 7-Day Avg +10.26% | -3.33%-6.82% | -1.28%-42.56% | -4.98%
Prior 7-Day Eod 1.35% | 2.10%1.92% | 3.31%1.92% | 8.29%
Current vs 7-Day Eod +27.50% | +2.55%-9.83% | -0.16%-9.83% | +0.74%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.05% | 13.45%
Calls: 8.60% | 13.43%
Puts: 7.50% | 13.46%
Prior 7.09% | 5.93%
Calls: 5.71% | 4.40%
Puts: 8.47% | 7.46%
Current vs Prior +13.54% | +126.81%
Prior 7-Day Avg 10.43% | 9.28%
Calls: 8.67% | 9.31%
Puts: 12.18% | 9.25%
Current vs 7-Day Avg -22.79% | +44.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($30.02M). Extreme bullish P/C ratio of 0.39 - heavy call buying (65,254 calls vs 25,587 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (2,458,618 calls vs 1,448,536 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
15:00BULLISHNEUTRALBULLISH
14:00BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALMIXED
12:00BULLISHNEUTRALMIXED
11:00BULLISHNEUTRALMIXED
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 330 of results (avg 5.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Nov 2016.5516.85$16.701.8%910.443.1K
$470.00Nov 2068.5570.00$69.282.1%220.894.9K
$515.00Nov 2032.9033.60$33.252.1%340.672.6K
$520.00Nov 2029.7030.35$30.032.2%370.636.8K
$430.00Oct 16102.95105.40$104.182.4%21.00983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 2028.2028.75$28.481.9%40.59801
$520.00Nov 2013.6513.95$13.802.2%290.371.7K
$565.00Nov 2037.8539.05$38.453.1%--0.7079
$515.00Nov 2011.9012.30$12.103.3%70.342.0K
$555.00Nov 2030.9031.95$31.423.3%--0.63199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.56, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 160.180.20$0.1910.5%9.8K0.0574.0K
$547.50Oct 160.310.37$0.3417.6%5.7K0.092.4K
$545.00Oct 160.600.67$0.6410.9%4.3K0.1419.3K
$550.00Oct 190.570.69$0.6319.0%4290.111.2K
$547.50Oct 190.861.02$0.9417.0%460.15254
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 160.410.49$0.4517.8%8680.096.4K
$522.50Oct 160.630.71$0.6711.9%4440.122.3K
$525.00Oct 160.931.00$0.977.2%1.8K0.174.1K
$492.50Oct 160.050.06$0.0616.7%120.01409
$512.50Oct 190.410.49$0.4517.8%540.07104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 19103.00105.90$104.452.8%--1.0018
$440.00Oct 1993.0095.90$94.453.1%--1.0052
$455.00Oct 1978.0081.15$79.584.0%--1.0010
$465.00Oct 1968.0571.45$69.754.9%--1.0069
$470.00Oct 1963.0566.25$64.654.9%--1.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Oct 1619.6522.25$20.9512.4%161.00118
$557.50Oct 1622.2024.70$23.4510.7%361.00--
$560.00Oct 1624.6027.20$25.9010.0%301.0077
$580.00Oct 1944.4547.20$45.836.0%20.99--
$580.00Oct 2144.4547.20$45.836.0%20.96--

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 85.6K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 161.651.76$1.716.4%11.1K0.307.4K
$550.00Oct 160.180.20$0.1910.5%9.8K0.0574.0K
$547.50Oct 160.310.37$0.3417.6%5.7K0.092.4K
$537.50Oct 162.502.67$2.596.6%5.4K0.402.8K
$542.50Oct 161.001.10$1.059.5%5.4K0.212.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 163.854.15$4.007.5%3.3K0.503.5K
$530.00Oct 162.002.23$2.1210.8%2.7K0.314.9K
$527.50Oct 161.391.48$1.446.3%2.1K0.231.8K
$525.00Oct 160.931.00$0.977.2%1.8K0.174.1K
$540.00Oct 166.657.40$7.0310.7%1.4K0.707.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 15.1%, max 19.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Oct 16Nov 2733.4%28.5%17.2%663.7K
$535.00Oct 16Nov 2731.7%28.0%13.4%4.7K5.6K
$530.00Oct 16Nov 2731.9%28.3%12.6%6229.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$575.00Oct 30Nov 2036.7%30.8%19.3%--60
$525.00Oct 16Nov 2733.4%28.5%17.2%1.8K4.2K
$535.00Oct 16Nov 2731.7%27.9%13.5%3.3K4.6K
$530.00Oct 16Nov 2731.8%28.3%12.6%2.7K5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 1.50, avg 7.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$522.50$525.00Oct 23$1.00$1.50$1.0073%1.50$523.50
$512.50$515.00Oct 30$1.20$1.30$1.2072%1.08$513.70
$600.00$610.00Nov 27$0.66$9.34$0.6613%14.15$600.66
$515.00$525.00Nov 27$5.84$4.16$5.8466%0.71$520.84
$585.00$590.00Nov 27$0.45$4.55$0.4519%10.11$585.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$540.00Oct 26$2.65$2.35$2.6567%0.89$542.35
$485.00$480.00Nov 27$0.27$4.73$0.2716%17.52$484.73
$540.00$535.00Nov 13$2.08$2.92$2.0853%1.40$537.92
$475.00$470.00Nov 27$0.15$4.85$0.1513%32.33$474.85
$550.00$545.00Nov 20$2.53$2.47$2.5359%0.98$547.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.45, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$572.50$575.00Oct 26$0.78$0.78$1.7291%0.45$573.28
$582.50$585.00Oct 16$0.44$0.44$2.0696%0.21$582.94
$550.00$555.00Nov 6$2.16$2.16$2.8462%0.76$552.16
$590.00$595.00Nov 27$1.10$1.10$3.9083%0.28$591.10
$565.00$567.50Oct 19$0.37$0.37$2.1395%0.17$565.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Nov 27$1.33$1.33$3.6781%0.36$488.67
$520.00$515.00Nov 27$2.23$2.23$2.7762%0.81$517.77
$450.00$435.00Nov 27$1.04$1.04$13.9693%0.07$448.96
$500.00$495.00Nov 6$1.25$1.25$3.7579%0.33$498.75
$500.00$495.00Nov 27$1.45$1.45$3.5575%0.41$498.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.12, cheapest $1.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 16Oct 19$1.0731.9%22.2%
$535.00Oct 16Oct 19$1.1531.7%22.5%
$532.50Oct 16Oct 19$1.1031.0%21.9%
$537.50Oct 16Oct 19$1.1630.9%22.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 16Oct 19$1.0831.8%22.2%
$535.00Oct 16Oct 19$1.2031.7%22.5%
$532.50Oct 16Oct 19$1.1831.0%21.9%
$537.50Oct 16Oct 19$1.0330.9%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 1.45% of stock, avg 6.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$535.00Oct 16$3.73$4.00$7.73$527.27$542.731.45%
$537.50Oct 16$2.59$5.35$7.94$529.56$545.441.49%
$532.50Oct 16$5.23$2.92$8.15$524.35$540.651.52%
$540.00Oct 16$1.71$7.03$8.74$531.26$548.741.64%
$530.00Oct 16$6.83$2.12$8.95$521.05$538.951.67%
$542.50Oct 16$1.05$8.85$9.90$532.60$552.401.85%
$527.50Oct 16$8.60$1.44$10.04$517.46$537.541.88%
$535.00Oct 19$4.88$5.20$10.08$524.92$545.081.89%
$537.50Oct 19$3.75$6.38$10.13$527.37$547.631.90%
$532.50Oct 19$6.33$4.10$10.43$522.07$542.931.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.19% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$547.50$522.50Oct 16$0.34$0.67$1.01$521.49$548.51
$545.00$522.50Oct 16$0.64$0.67$1.31$521.19$546.31
$547.50$525.00Oct 16$0.34$0.97$1.31$523.69$548.81
$545.00$525.00Oct 16$0.64$0.97$1.61$523.39$546.61
$542.50$522.50Oct 16$1.05$0.67$1.72$520.78$544.22
$547.50$527.50Oct 16$0.34$1.44$1.78$525.72$549.28
$542.50$525.00Oct 16$1.05$0.97$2.02$522.98$544.52
$545.00$527.50Oct 16$0.64$1.44$2.08$525.42$547.08
$542.50$527.50Oct 16$1.05$1.44$2.49$525.01$544.99
$545.00$522.50Oct 19$1.34$1.36$2.70$519.80$547.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 1.48, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/490565/570Nov 27$2.98$2.0250%1.48$487.02$567.98
485/490580/585Nov 27$2.48$2.5259%0.98$487.52$582.48
485/488565/568Oct 19$0.59$1.9192%0.31$486.91$565.59
435/440582/585Oct 16$0.64$4.3694%0.15$439.36$583.14
495/498565/568Oct 19$0.58$1.9291%0.30$496.92$565.58
485/490560/565Nov 27$2.93$2.0747%1.42$487.07$562.93
460/465565/570Nov 27$2.33$2.6758%0.87$462.67$567.33
520/522582/585Oct 16$0.66$1.8484%0.36$521.84$583.16
528/530582/585Oct 16$1.12$1.3865%0.81$528.88$583.62
518/520582/585Oct 16$0.56$1.9487%0.29$519.44$583.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$532.50$535.00Oct 16$0.10$2.4019%24.00
$525.00$530.00$535.00Nov 20$0.06$4.948%82.33
$515.00$520.00$525.00Nov 13$0.08$4.928%61.50
$610.00$620.00$630.00Nov 13$0.08$9.924%124.00
$530.00$535.00$540.00Nov 20$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 13$0.07$4.938%70.43
$550.00$555.00$560.00Oct 23$0.18$4.8212%26.78
$532.50$535.00$537.50Oct 19$0.08$2.4216%30.25
$525.00$530.00$535.00Nov 27$0.08$4.928%61.50
$537.50$540.00$542.50Oct 16$0.14$2.3618%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 343 found (best net $-0.15, 325 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$600.001:2Oct 21-$0.17$19.83
$620.00$630.001:2Nov 27-$0.37$9.63
$600.00$610.001:2Nov 13-$0.55$9.45
$540.00$542.501:2Oct 16-$0.39$2.11
$545.00$547.501:2Oct 16-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$435.001:2Nov 27-$0.15$14.85
$475.00$470.001:2Oct 26-$0.01$4.99
$510.00$505.001:2Oct 26-$0.49$4.51
$490.00$487.501:2Oct 16-$0.01$2.49
$500.00$497.501:2Oct 16-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.97%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Nov 20$21.200.510.1%3.97%4.05%5019.5K
$540.00Nov 20$18.650.481.0%3.49%4.51%2019.2K
$545.00Nov 20$16.550.441.9%3.10%5.05%913.1K
$535.00Nov 27$20.950.510.1%3.92%4.00%411
$540.00Nov 27$18.550.471.0%3.47%4.49%--72
$545.00Nov 27$16.500.441.9%3.09%5.04%157
$550.00Nov 27$14.400.412.9%2.69%5.58%170
$550.00Nov 20$14.350.412.9%2.68%5.57%1568.2K
$555.00Nov 20$12.550.373.8%2.35%6.17%913.8K
$555.00Nov 27$12.450.373.8%2.33%6.15%191

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 65,254
Total Puts 25,587
Put/Call Ratio 0.39
Net Difference 39,667

Prior's Put/Call Breakdown

Total Calls 36,229
Total Puts 38,618
Put/Call Ratio 1.07
Net Difference -2,389

Prior 7-Day Put/Call Summary

Total Calls 2,615,521
Total Puts 1,511,909
Average Put/Call Ratio 0.60
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