Tour v528
MSFT
MICROSOFT CORP
$495.73 +1.11%
9/17 10:00

Option Volume

Detail
Current (09/17 10:00am) 62,574
Calls: 41,798 (67%)
Puts: 20,776 (33%)
Prior (09/16) 56,951
Calls: 39,665 (70%)
Puts: 17,286 (30%)
Current vs Prior +9.87%
Calls: +5.38% (Calls)
Puts: +20.19% (Puts)
Prior 7-Day Total 2,783,572
Calls: 1,839,697 (66%)
Puts: 943,875 (34%)
Prior 7-Day Average 397,653
Calls: 262,813 (66%)
Puts: 134,839 (34%)
Current vs Prior 7-Day Avg -84.26%
Calls: -84.10%
Puts: -84.59%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:00am) $31.75M
Calls: $22.24M (70%)
Puts: $9.51M (30%)
Prior (09/16) $60.77M
Calls: $56.29M (93%)
Puts: $4.47M (7%)
Current vs Prior -47.74%
Calls: -60.49%
Puts: +112.57%
Prior 7-Day Total $1.41B
Calls: $1.00B (71%)
Puts: $402.12M (29%)
Prior 7-Day Average $200.89M
Calls: $143.44M (71%)
Puts: $57.45M (29%)
Current vs Prior 7-Day Avg -84.19%
Calls: -84.49%
Puts: -83.44%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 10:00am) 0.50
Prior (09/16) 0.44
Current vs Prior +14.06%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -10.83%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 10:00am) 3,979,244
Calls: 2,583,671 (65%)
Puts: 1,395,573 (35%)
Prior (09/16) 3,986,789
Calls: 2,598,905 (65%)
Puts: 1,387,884 (35%)
Current vs Prior -0.19%
Prior 7-Day Total 27,413,159
Calls: 17,848,584 (65%)
Puts: 9,564,575 (35%)
Prior 7-Day Average 3,916,165
Calls: 2,549,797 (65%)
Puts: 1,366,367 (35%)
Current vs Prior 7-Day Avg +1.61%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.68% | 2.17%1.68% | 3.26%1.68% | 6.10%
Prior 1.53% | 2.38%2.38% | 3.68%1.53% | 6.46%
Current vs Prior +10.16% | -8.66%-29.42% | -11.42%+10.16% | -5.63%
Prior 7-Day Avg 1.71% | 2.46%1.75% | 3.37%2.69% | 6.85%
Current vs 7-Day Avg -1.56% | -11.57%-3.75% | -3.02%-37.60% | -10.92%
Prior 7-Day Eod 1.53% | 2.38%2.15% | 3.58%0.72% | 6.50%
Current vs 7-Day Eod +10.16% | -8.66%-21.87% | -8.87%+134.59% | -6.24%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 10.13% | 10.66%
Calls: 7.41% | 10.22%
Puts: 12.85% | 11.11%
Prior 12.63% | 9.68%
Calls: 11.76% | 10.19%
Puts: 13.51% | 9.17%
Current vs Prior -19.79% | +10.12%
Prior 7-Day Avg 10.60% | 6.99%
Calls: 8.03% | 5.76%
Puts: 13.17% | 8.23%
Current vs 7-Day Avg -4.40% | +52.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($22.24M). Extreme bullish P/C ratio of 0.50 - heavy call buying (41,798 calls vs 20,776 puts). Call-heavy open interest (2,583,671 calls vs 1,395,573 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
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 241 of results (avg 6.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1855.4556.40$55.931.7%81.0010.5K
$400.00Sep 1894.8096.90$95.852.2%111.008.8K
$405.00Sep 1890.5092.65$91.582.3%--1.00421
$420.00Sep 1875.1577.00$76.082.4%40.998.0K
$410.00Sep 1885.2587.70$86.482.8%11.005.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Oct 1658.3559.95$59.152.7%--0.9227
$550.00Oct 1653.5055.25$54.383.2%--0.91137
$545.00Oct 1648.7550.40$49.583.3%--0.89232
$535.00Oct 1639.7041.25$40.483.8%--0.84125
$540.00Oct 1644.1045.90$45.004.0%10.8794

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.72, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 180.240.28$0.2615.4%2.3K0.0717.9K
$507.50Sep 180.400.45$0.4311.6%1.4K0.117.0K
$505.00Sep 180.680.77$0.7312.3%3.3K0.165.1K
$510.00Sep 210.750.83$0.7910.1%1790.13364
$525.00Sep 250.600.68$0.6412.5%2350.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Sep 180.820.92$0.8711.5%8030.171.8K
$480.00Sep 210.550.67$0.6119.7%530.10104
$482.50Sep 210.790.93$0.8616.3%320.1352
$467.50Sep 250.710.77$0.748.1%20.08636
$470.00Sep 250.850.98$0.9214.1%430.091.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 2155.2557.80$56.534.5%11.00--
$400.00Sep 2594.8598.30$96.573.6%--1.0039
$415.00Sep 2580.3583.55$81.953.9%--1.0017
$420.00Sep 2574.9078.35$76.634.5%--1.0035
$425.00Sep 2570.3573.40$71.884.2%--1.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1822.5525.45$24.0012.1%--1.00164
$522.50Sep 1825.5527.90$26.738.8%11.00--
$525.00Sep 1828.0030.20$29.107.6%11.0012
$530.00Sep 1833.0534.85$33.955.3%61.0051
$535.00Sep 1837.5539.75$38.655.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 58.3K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 181.821.91$1.874.8%6.0K0.3316.9K
$505.00Sep 180.680.77$0.7312.3%3.3K0.165.1K
$497.50Sep 182.692.88$2.796.8%3.1K0.442.5K
$525.00Sep 180.020.03$0.0333.3%2.5K0.0129.5K
$510.00Sep 180.240.28$0.2615.4%2.3K0.0717.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Oct 1612.2512.75$12.504.0%1.4K0.473.6K
$485.00Sep 180.500.64$0.5724.6%1.3K0.113.3K
$450.00Oct 161.741.96$1.8511.9%1.2K0.105.3K
$490.00Sep 181.311.49$1.4012.9%1.2K0.245.2K
$495.00Sep 182.933.20$3.078.8%9960.444.0K

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 24.2%, max 31.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Sep 18Oct 231.8%24.2%31.3%200795
$492.50Sep 18Oct 230.7%24.0%27.9%2612.0K
$502.50Sep 18Oct 230.1%25.2%19.4%2.0K2.8K
$497.50Sep 18Oct 230.1%25.5%18.2%3.1K2.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Sep 18Oct 231.8%24.2%31.3%8031.8K
$492.50Sep 18Oct 230.7%24.0%27.9%9501.5K
$502.50Sep 18Oct 230.1%25.2%19.4%18773
$497.50Sep 18Oct 230.1%25.5%18.2%269572

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 0.50, avg 8.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$455.00$457.50Sep 18$1.67$0.83$1.67100%0.50$456.67
$492.50$495.00Sep 28$0.68$1.82$0.6858%2.68$493.18
$475.00$477.50Sep 25$1.63$0.87$1.6386%0.53$476.63
$540.00$545.00Oct 30$0.63$4.37$0.6324%6.94$540.63
$485.00$487.50Sep 23$1.38$1.12$1.3877%0.81$486.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$480.00Oct 9$1.15$3.85$1.1534%3.35$483.85
$485.00$480.00Sep 28$0.86$4.14$0.8628%4.81$484.14
$480.00$477.50Oct 2$0.34$2.16$0.3425%6.35$479.66
$460.00$455.00Oct 30$0.83$4.17$0.8323%5.02$459.17
$500.00$497.50Sep 28$1.14$1.36$1.1456%1.19$498.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.24, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$565.00Oct 23$0.69$0.69$4.3191%0.16$560.69
$505.00$510.00Oct 9$2.22$2.22$2.7859%0.80$507.22
$515.00$520.00Sep 28$1.13$1.13$3.8778%0.29$516.13
$545.00$550.00Oct 30$1.27$1.27$3.7378%0.34$546.27
$535.00$540.00Oct 30$1.52$1.52$3.4873%0.44$536.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$475.00$470.00Sep 28$0.97$0.97$4.0384%0.24$474.03
$492.50$490.00Sep 28$1.30$1.30$1.2058%1.08$491.20
$465.00$460.00Oct 30$1.44$1.44$3.5674%0.40$463.56
$455.00$450.00Oct 30$1.17$1.17$3.8380%0.31$453.83
$480.00$475.00Oct 30$1.93$1.93$3.0764%0.63$478.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.16, cheapest $1.06)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 18Sep 21$1.3330.3%21.7%
$492.50Sep 18Sep 21$1.2030.7%22.2%
$497.50Sep 18Sep 21$1.2930.1%22.3%
$500.00Sep 18Sep 21$1.1829.9%22.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 18Sep 21$1.0630.3%21.7%
$492.50Sep 18Sep 21$1.0730.7%22.2%
$497.50Sep 18Sep 21$1.1230.1%22.3%
$500.00Sep 18Sep 21$1.0329.9%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.43% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 18$2.79$4.28$7.07$490.43$504.571.43%
$495.00Sep 18$4.05$3.07$7.12$487.88$502.121.44%
$492.50Sep 18$5.60$2.11$7.71$484.79$500.211.56%
$500.00Sep 18$1.87$5.85$7.72$492.28$507.721.56%
$490.00Sep 18$7.38$1.40$8.78$481.22$498.781.77%
$502.50Sep 18$1.16$7.70$8.86$493.64$511.361.79%
$497.50Sep 21$4.08$5.40$9.48$488.02$506.981.91%
$495.00Sep 21$5.38$4.13$9.51$485.49$504.511.92%
$500.00Sep 21$3.05$6.88$9.93$490.07$509.932.00%
$492.50Sep 21$6.80$3.18$9.98$482.52$502.482.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Sep 18$0.43$0.57$1.00$484.00$508.50
$505.00$485.00Sep 18$0.73$0.57$1.30$483.70$506.30
$507.50$487.50Sep 18$0.43$0.87$1.30$486.20$508.80
$505.00$487.50Sep 18$0.73$0.87$1.60$485.90$506.60
$502.50$485.00Sep 18$1.16$0.57$1.73$483.27$504.23
$507.50$490.00Sep 18$0.43$1.40$1.83$488.17$509.33
$502.50$487.50Sep 18$1.16$0.87$2.03$485.47$504.53
$507.50$485.00Sep 21$1.04$1.22$2.26$482.74$509.76
$505.00$490.00Sep 18$0.73$1.40$2.13$487.87$507.13
$502.50$490.00Sep 18$1.16$1.40$2.56$487.44$505.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 621 found (best R:R 0.95, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/455545/550Oct 30$2.44$2.5658%0.95$452.56$547.44
425/430545/550Oct 30$1.93$3.0768%0.63$428.07$546.93
450/455535/540Oct 30$2.69$2.3152%1.16$452.31$537.69
425/430535/540Oct 30$2.18$2.8263%0.77$427.82$537.18
470/475515/520Sep 28$2.10$2.9062%0.72$472.90$517.10
415/420525/530Oct 23$1.78$3.2269%0.55$418.22$526.78
440/445545/550Oct 30$2.06$2.9462%0.70$442.94$547.06
440/445535/540Oct 30$2.31$2.6957%0.86$442.69$537.31
435/440545/550Oct 30$1.90$3.1064%0.61$438.10$546.90
425/430525/530Oct 23$1.76$3.2467%0.54$428.24$526.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Oct 23$0.05$4.9510%99.00
$480.00$485.00$490.00Oct 23$0.10$4.9010%49.00
$492.50$495.00$497.50Sep 21$0.12$2.3817%19.83
$497.50$500.00$502.50Sep 21$0.11$2.3916%21.73
$510.00$515.00$520.00Oct 23$0.14$4.869%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 16$0.12$4.8810%40.67
$495.00$500.00$505.00Oct 9$0.19$4.8112%25.32
$490.00$492.50$495.00Sep 21$0.11$2.3916%21.73
$500.00$502.50$505.00Sep 23$0.06$2.4412%40.67
$497.50$500.00$502.50Sep 21$0.12$2.3816%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 344 found (best net $-1.67, 321 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Sep 28-$1.67$18.33
$480.00$490.001:2Sep 28-$5.11$4.89
$470.00$480.001:2Sep 23-$8.78$1.22
$515.00$520.001:2Sep 28-$0.34$4.66
$535.00$545.001:2Sep 30-$0.08$9.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$510.001:2Oct 30-$7.31$22.69
$492.50$485.001:2Sep 30-$1.90$5.60
$490.00$487.501:2Sep 18-$0.34$2.16
$485.00$482.501:2Sep 18-$0.15$2.35
$480.00$477.501:2Sep 18-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.67%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Oct 30$18.200.471.9%3.67%5.54%6103
$500.00Oct 30$20.300.500.9%4.09%4.96%11112
$510.00Oct 30$15.850.432.9%3.20%6.08%--297
$515.00Oct 30$13.900.403.9%2.80%6.69%429
$520.00Oct 30$11.700.364.9%2.36%7.26%--71
$525.00Oct 30$10.350.335.9%2.09%7.99%1103
$530.00Oct 30$9.400.306.9%1.90%8.81%451
$535.00Oct 30$7.650.277.9%1.54%9.46%282
$540.00Oct 30$6.750.248.9%1.36%10.29%6146
$500.00Oct 23$14.600.490.9%2.95%3.81%35343

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 41,798
Total Puts 20,776
Put/Call Ratio 0.50
Net Difference 21,022

Prior's Put/Call Breakdown

Total Calls 39,665
Total Puts 17,286
Put/Call Ratio 0.44
Net Difference 22,379

Prior 7-Day Put/Call Summary

Total Calls 1,839,697
Total Puts 943,875
Average Put/Call Ratio 0.56
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