Tour v528
MSFT
MICROSOFT CORP
$498.28 -0.66%
(9/22 15:00) ◀
|
Tuesday, September 22, 2026 (3:15pm)
January 2026
|
▶ (9/22 16:00)
◀ 9/22 15:15 ▶

Option Volume

Detail
ℹ
Current (09/22) 531,725
Calls: 389,126 (73%)
Puts: 142,599 (27%)
Prior (09/21) 753,046
Calls: 564,835 (75%)
Puts: 188,211 (25%)
Current vs Prior -29.39%
Calls: -31.11% (Calls)
Puts: -24.23% (Puts)
Prior 7-Day Total 2,861,864
Calls: 1,996,449 (70%)
Puts: 865,415 (30%)
Prior 7-Day Average 476,977
Calls: 285,207 (70%)
Puts: 123,630 (30%)
Current vs Prior 7-Day Avg +11.48%
Calls: +36.44%
Puts: +15.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22) $353.23M
Calls: $229.49M (65%)
Puts: $123.74M (35%)
Prior (09/21) $452.21M
Calls: $380.49M (84%)
Puts: $71.72M (16%)
Current vs Prior -21.89%
Calls: -39.69%
Puts: +72.54%
Prior 7-Day Total $1.57B
Calls: $1.21B (77%)
Puts: $356.74M (23%)
Prior 7-Day Average $261.14M
Calls: $172.88M (77%)
Puts: $50.96M (23%)
Current vs Prior 7-Day Avg +35.26%
Calls: +32.75%
Puts: +142.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22) 0.37
Prior (09/21) 0.33
Current vs Prior +9.98%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -24.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22) 3,534,701
Calls: 2,297,570 (65%)
Puts: 1,237,131 (35%)
Prior (09/21) 2,815,742
Calls: 1,955,869 (69%)
Puts: 859,873 (31%)
Current vs Prior +25.53%
Prior 7-Day Total 19,840,671
Calls: 13,290,082 (67%)
Puts: 6,550,589 (33%)
Prior 7-Day Average 3,306,778
Calls: 2,215,013 (67%)
Puts: 1,091,764 (33%)
Current vs Prior 7-Day Avg +6.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.39% | 2.25%2.25% | 3.60%5.30% | 10.48%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -25.44% | -14.78%-14.78% | -9.20%+755.52% | +86.81%
Prior 7-Day Avg 1.48% | 2.32%1.95% | 3.45%1.12% | 6.10%
Current vs 7-Day Avg -6.01% | -3.19%+15.04% | +4.42%+374.22% | +71.71%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -25.44% | -14.78%-14.78% | -9.20%+755.52% | +86.81%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.63% | 5.34%
Calls: 7.62% | 3.60%
Puts: 9.64% | 7.08%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -38.14% | -44.55%
Prior 7-Day Avg 11.27% | 7.75%
Calls: 9.36% | 7.64%
Puts: 13.18% | 7.86%
Current vs 7-Day Avg -23.40% | -31.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($229.49M). Extreme bullish P/C ratio of 0.37 - heavy call buying (389,126 calls vs 142,599 puts). Call-heavy open interest (2,297,570 calls vs 1,237,131 puts) suggests bullish positioning. Rising open interest (up 26%) indicates new positions being established.

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

📈 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 382 of results (avg 6.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 167.958.10$8.031.9%3.8K0.3841.4K
$505.00Oct 169.9510.15$10.052.0%7240.442.8K
$512.50Oct 167.107.25$7.182.1%1340.3570
$410.00Oct 1689.2091.10$90.152.1%20.992.3K
$497.50Oct 1613.7014.00$13.852.2%2340.53127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1612.4012.75$12.582.8%3610.518.7K
$515.00Oct 1621.2021.85$21.533.0%200.68356
$510.00Oct 1617.8018.40$18.103.3%490.631.2K
$487.50Sep 230.270.28$0.283.6%3.8K0.081.7K
$490.00Oct 168.158.45$8.303.6%2.8K0.384.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.57, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 230.060.07$0.0714.3%9.8K0.021.3K
$510.00Sep 230.200.22$0.219.5%40.9K0.067.0K
$507.50Sep 230.380.41$0.407.5%9.6K0.111.2K
$505.00Sep 230.680.70$0.692.9%40.8K0.182.0K
$530.00Sep 250.100.12$0.1118.2%2.2K0.0211.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Sep 230.270.28$0.283.6%3.8K0.081.7K
$490.00Sep 230.470.51$0.498.2%8.1K0.13706
$492.50Sep 230.830.89$0.867.0%8.5K0.211.2K
$477.50Sep 250.330.40$0.3718.9%1.7K0.061.1K
$480.00Sep 250.470.52$0.5010.0%1.6K0.083.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 2367.3569.55$68.453.2%141.001
$445.00Sep 2352.3554.55$53.454.1%241.0011
$450.00Sep 2347.7049.55$48.633.8%231.0015
$452.50Sep 2344.8547.00$45.934.7%401.00--
$415.00Sep 2582.5585.55$84.053.6%11.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 2315.4518.00$16.7315.2%2871.0026
$525.00Sep 2325.3527.95$26.659.8%11.00--
$527.50Sep 2327.6530.45$29.059.6%51.00--
$527.50Sep 2527.9530.50$29.238.7%21.0012
$540.00Sep 2540.6542.95$41.805.5%171.001

Most actively traded options today. High liquidity = easy entry/exit. 731 active (total vol 466.1K, top 40.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.200.22$0.219.5%40.9K0.067.0K
$505.00Sep 230.680.70$0.692.9%40.8K0.182.0K
$500.00Sep 232.042.15$2.095.3%36.1K0.411.6K
$502.50Sep 231.191.28$1.237.3%19.7K0.28854
$497.50Sep 233.153.40$3.287.6%17.9K0.55676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 231.421.53$1.487.4%11.2K0.321.6K
$492.50Sep 230.830.89$0.867.0%8.5K0.211.2K
$490.00Sep 230.470.51$0.498.2%8.1K0.13706
$470.00Oct 163.153.35$3.256.2%5.9K0.186.1K
$497.50Sep 232.332.47$2.405.8%4.5K0.4510.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.3%, max 13.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1627.2%24.0%13.4%1.1K470
$497.50Sep 23Oct 1626.1%23.3%11.8%18.1K803
$502.50Sep 23Oct 1626.8%25.3%5.8%19.9K964
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1627.2%24.0%13.2%8.5K1.2K
$497.50Sep 23Oct 1626.1%23.3%11.8%4.6K10.2K
$502.50Sep 23Oct 1626.8%25.3%5.8%1.7K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 1.56, avg 7.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$505.00Oct 30$1.95$3.05$1.9551%1.56$501.95
$472.50$475.00Oct 16$1.52$0.98$1.5280%0.64$474.02
$490.00$495.00Oct 30$2.55$2.45$2.5559%0.96$492.55
$535.00$540.00Oct 30$0.98$4.02$0.9827%4.10$535.98
$540.00$545.00Oct 30$0.87$4.13$0.8724%4.75$540.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$502.50Oct 5$0.95$1.55$0.9561%1.63$504.05
$490.00$487.50Oct 5$0.48$2.02$0.4834%4.21$489.52
$495.00$490.00Oct 23$1.79$3.21$1.7945%1.79$493.21
$490.00$485.00Oct 30$1.69$3.31$1.6941%1.96$488.31
$512.50$510.00Sep 30$1.67$0.83$1.6777%0.50$510.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.22, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$542.50$545.00Sep 23$0.42$0.42$2.0896%0.20$542.92
$502.50$505.00Oct 5$1.32$1.32$1.1856%1.12$503.82
$505.00$510.00Oct 30$2.53$2.53$2.4752%1.02$507.53
$525.00$530.00Oct 5$0.69$0.69$4.3186%0.16$525.69
$515.00$520.00Oct 23$1.75$1.75$3.2565%0.54$516.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$400.00Sep 25$0.90$0.90$4.1096%0.22$404.10
$447.50$445.00Sep 23$0.76$0.76$1.7495%0.44$446.74
$485.00$480.00Oct 30$2.15$2.15$2.8563%0.75$482.85
$435.00$430.00Sep 23$0.26$0.26$4.7498%0.05$434.74
$410.00$405.00Oct 23$0.25$0.25$4.7598%0.05$409.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.10, cheapest $1.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$2.2026.6%26.8%
$500.00Sep 23Sep 25$2.2126.9%27.8%
$497.50Sep 23Sep 25$2.2726.1%27.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.8526.6%26.8%
$497.50Sep 23Sep 25$2.0526.1%27.0%
$500.00Sep 23Sep 25$2.0226.9%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 1.14% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.28$2.40$5.68$491.82$503.181.14%
$500.00Sep 23$2.09$3.63$5.72$494.28$505.721.15%
$495.00Sep 23$4.85$1.48$6.33$488.67$501.331.27%
$502.50Sep 23$1.23$5.33$6.56$495.94$509.061.32%
$492.50Sep 23$6.68$0.86$7.54$484.96$500.041.51%
$505.00Sep 23$0.69$7.30$7.99$497.01$512.991.60%
$490.00Sep 23$8.73$0.49$9.22$480.78$499.221.85%
$507.50Sep 23$0.40$9.53$9.93$497.57$517.431.99%
$500.00Sep 25$4.30$5.65$9.95$490.05$509.952.00%
$497.50Sep 25$5.55$4.45$10.00$487.50$507.502.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.10% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Sep 23$0.21$0.28$0.49$487.01$510.49
$507.50$487.50Sep 23$0.40$0.28$0.68$486.82$508.18
$510.00$490.00Sep 23$0.21$0.49$0.70$489.30$510.70
$507.50$490.00Sep 23$0.40$0.49$0.89$489.11$508.39
$505.00$487.50Sep 23$0.69$0.28$0.97$486.53$505.97
$510.00$492.50Sep 23$0.21$0.86$1.07$491.43$511.07
$505.00$490.00Sep 23$0.69$0.49$1.18$488.82$506.18
$507.50$492.50Sep 23$0.40$0.86$1.26$491.24$508.76
$505.00$492.50Sep 23$0.69$0.86$1.55$490.95$506.55
$502.50$487.50Sep 23$1.23$0.28$1.51$485.99$504.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 554 found (best R:R 0.89, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
445/448542/545Sep 23$1.18$1.3290%0.89$446.32$543.68
445/448508/510Sep 23$0.95$1.5584%0.61$446.55$508.45
400/405520/522Sep 25$1.01$3.9990%0.25$403.99$521.01
445/448505/508Sep 23$1.05$1.4577%0.72$446.45$506.05
445/448502/505Sep 23$1.30$1.2067%1.08$446.20$503.80
400/405518/520Sep 25$1.04$3.9688%0.26$403.96$518.54
430/435542/545Sep 23$0.68$4.3293%0.16$434.32$543.18
400/405515/518Sep 25$1.09$3.9185%0.28$403.91$516.09
435/440542/545Sep 23$0.65$4.3592%0.15$439.35$543.15
485/488542/545Sep 23$0.53$1.9788%0.27$486.97$543.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Oct 23$0.05$4.9510%99.00
$490.00$495.00$500.00Oct 23$0.11$4.8911%44.45
$525.00$530.00$535.00Oct 16$0.08$4.928%61.50
$487.50$490.00$492.50Sep 25$0.05$2.4512%49.00
$492.50$495.00$497.50Sep 25$0.10$2.4015%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$495.00$497.50$500.00Sep 25$0.08$2.4216%30.25
$500.00$502.50$505.00Sep 25$0.09$2.4115%26.78
$465.00$470.00$475.00Oct 23$0.08$4.927%61.50
$490.00$495.00$500.00Oct 30$0.12$4.888%40.67
$505.00$507.50$510.00Sep 23$0.07$2.4311%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 372 found (best net $-1.36, 359 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$457.50$472.501:2Sep 30-$12.76$2.24
$500.00$502.501:2Sep 23-$0.37$2.13
$502.50$505.001:2Sep 23-$0.15$2.35
$497.50$500.001:2Sep 23-$0.90$1.60
$525.00$530.001:2Oct 5-$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$515.001:2Oct 5-$1.36$18.64
$527.50$515.001:2Sep 28-$5.97$6.53
$525.00$515.001:2Sep 23-$6.81$3.19
$497.50$495.001:2Sep 23-$0.56$1.94
$495.00$492.501:2Sep 23-$0.24$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.68%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Oct 30$18.350.481.4%3.68%5.03%46125
$500.00Oct 30$20.400.510.3%4.09%4.44%298269
$510.00Oct 30$15.850.442.4%3.18%5.53%78312
$515.00Oct 30$14.000.403.4%2.81%6.17%7367
$520.00Oct 30$12.100.374.4%2.43%6.79%171315
$525.00Oct 30$10.100.335.4%2.03%7.39%24190
$530.00Oct 30$8.800.306.4%1.77%8.13%44302
$535.00Oct 30$7.450.277.4%1.50%8.86%13152
$540.00Oct 30$6.700.248.4%1.34%9.72%23396
$545.00Oct 30$5.800.229.4%1.16%10.54%59233

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 389,126
Total Puts 142,599
Put/Call Ratio 0.37
Net Difference 246,527

Prior's Put/Call Breakdown

Total Calls 564,835
Total Puts 188,211
Put/Call Ratio 0.33
Net Difference 376,624

Prior 7-Day Put/Call Summary

Total Calls 1,996,449
Total Puts 865,415
Average Put/Call Ratio 0.48
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