Tour v528
MSFT
MICROSOFT CORP
$496.29 +1.22%
9/17 11:00

Option Volume

Detail
Current (09/17 11:00am) 109,662
Calls: 74,537 (68%)
Puts: 35,125 (32%)
Prior (09/16) 131,076
Calls: 82,046 (63%)
Puts: 49,030 (37%)
Current vs Prior -16.34%
Calls: -9.15% (Calls)
Puts: -28.36% (Puts)
Prior 7-Day Total 2,728,971
Calls: 1,812,186 (66%)
Puts: 916,785 (34%)
Prior 7-Day Average 389,853
Calls: 258,883 (66%)
Puts: 130,969 (34%)
Current vs Prior 7-Day Avg -71.87%
Calls: -71.21%
Puts: -73.18%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 11:00am) $64.11M
Calls: $47.30M (74%)
Puts: $16.81M (26%)
Prior (09/16) $102.59M
Calls: $84.84M (83%)
Puts: $17.75M (17%)
Current vs Prior -37.51%
Calls: -44.24%
Puts: -5.31%
Prior 7-Day Total $1.47B
Calls: $1.06B (72%)
Puts: $406.16M (28%)
Prior 7-Day Average $209.46M
Calls: $151.43M (72%)
Puts: $58.02M (28%)
Current vs Prior 7-Day Avg -69.39%
Calls: -68.76%
Puts: -71.03%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 11:00am) 0.47
Prior (09/16) 0.60
Current vs Prior -21.14%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -14.63%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 11:00am) 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 27,439,375
Calls: 17,874,681 (65%)
Puts: 9,564,694 (35%)
Prior 7-Day Average 3,919,910
Calls: 2,553,525 (65%)
Puts: 1,366,384 (35%)
Current vs Prior 7-Day Avg +1.51%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.61% | 2.12%1.61% | 3.16%1.61% | 6.06%
Prior 2.05% | 2.47%2.05% | 3.51%0.60% | 6.38%
Current vs Prior -21.10% | -14.40%-21.10% | -10.10%+170.08% | -5.06%
Prior 7-Day Avg 1.73% | 2.43%1.97% | 3.49%2.26% | 6.73%
Current vs 7-Day Avg -6.49% | -12.90%-17.87% | -9.38%-28.62% | -9.98%
Prior 7-Day Eod 2.05% | 2.47%2.15% | 3.58%0.72% | 6.50%
Current vs 7-Day Eod -21.10% | -14.40%-24.96% | -11.78%+125.32% | -6.81%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.04% | 6.67%
Calls: 3.63% | 6.57%
Puts: 6.44% | 6.76%
Prior 8.41% | 6.92%
Calls: 7.56% | 5.22%
Puts: 9.26% | 8.62%
Current vs Prior -40.07% | -3.61%
Prior 7-Day Avg 9.74% | 7.18%
Calls: 7.92% | 5.72%
Puts: 11.55% | 8.63%
Current vs 7-Day Avg -48.23% | -7.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($47.30M). Extreme bullish P/C ratio of 0.47 - heavy call buying (74,537 calls vs 35,125 puts). P/C ratio dropping 21% - sentiment shifting bullish. 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
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 313 of results (avg 6.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1896.0096.75$96.380.8%131.008.8K
$400.00Oct 296.3597.75$97.051.4%--0.9910
$420.00Sep 1875.8077.00$76.401.6%221.008.0K
$450.00Sep 1846.0046.75$46.381.6%281.0015.7K
$495.00Oct 1615.2015.45$15.331.6%1820.535.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Oct 1612.1512.40$12.282.0%1.6K0.473.6K
$515.00Oct 1623.8024.45$24.132.7%190.68347
$500.00Oct 1614.5514.95$14.752.7%8320.535.6K
$535.00Oct 1639.3040.45$39.882.9%--0.84125
$510.00Oct 217.4018.00$17.703.4%50.69345

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.65, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 180.250.27$0.267.7%3.6K0.0717.9K
$507.50Sep 180.410.45$0.439.3%2.5K0.107.0K
$505.00Sep 180.690.73$0.715.6%5.5K0.165.1K
$515.00Sep 210.320.38$0.3517.1%3340.0796
$510.00Sep 210.670.79$0.7316.4%3240.13364
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$482.50Sep 180.260.29$0.2810.7%5440.07971
$485.00Sep 180.420.46$0.449.1%1.6K0.103.3K
$487.50Sep 180.680.74$0.718.5%1.1K0.151.8K
$482.50Sep 210.690.80$0.7514.7%360.1252
$475.00Sep 230.650.79$0.7219.4%860.09351

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1896.0096.75$96.380.8%131.008.8K
$405.00Sep 1890.8592.65$91.752.0%--1.00421
$410.00Sep 1885.4588.25$86.853.2%21.005.9K
$415.00Sep 1880.8083.25$82.033.0%11.00944
$440.00Sep 2155.9058.35$57.134.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 1816.9019.50$18.2014.3%51.00623
$520.00Sep 1822.1524.35$23.259.5%2201.00164
$522.50Sep 1824.4026.95$25.679.9%11.00--
$525.00Sep 1826.9029.45$28.179.1%11.0012
$527.50Sep 1829.6032.10$30.858.1%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 98.3K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 181.821.87$1.852.7%14.5K0.3316.9K
$505.00Sep 180.690.73$0.715.6%5.5K0.165.1K
$497.50Sep 182.772.89$2.834.2%5.2K0.452.5K
$502.50Sep 181.101.21$1.169.5%4.6K0.232.8K
$510.00Sep 180.250.27$0.267.7%3.6K0.0717.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 182.562.71$2.645.7%1.8K0.444.0K
$490.00Sep 181.101.18$1.147.0%1.8K0.235.2K
$492.50Sep 181.691.83$1.768.0%1.7K0.331.5K
$485.00Sep 180.420.46$0.449.1%1.6K0.103.3K
$495.00Oct 1612.1512.40$12.282.0%1.6K0.473.6K

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 21.0%, max 30.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Sep 18Oct 230.6%23.7%29.2%202795
$492.50Sep 18Oct 229.4%23.8%23.7%3132.0K
$502.50Sep 18Oct 229.2%25.3%15.5%4.6K2.8K
$497.50Sep 18Oct 229.3%25.5%15.0%5.2K2.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Sep 18Oct 230.8%23.7%30.2%1.1K1.8K
$492.50Sep 18Oct 229.3%23.8%23.2%1.7K1.5K
$497.50Sep 18Oct 229.5%25.5%15.7%639572
$502.50Sep 18Oct 229.2%25.3%15.5%40773

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 3.39, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$492.50$495.00Sep 28$0.57$1.93$0.5759%3.39$493.07
$520.00$525.00Oct 30$1.00$4.00$1.0036%4.00$521.00
$500.00$502.50Sep 28$0.50$2.00$0.5044%4.00$500.50
$510.00$515.00Oct 30$1.55$3.45$1.5543%2.23$511.55
$520.00$525.00Oct 23$0.90$4.10$0.9030%4.56$520.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$512.50Sep 23$1.47$1.03$1.4788%0.70$513.53
$500.00$495.00Oct 9$1.90$3.10$1.9053%1.63$498.10
$505.00$500.00Sep 28$2.50$2.50$2.5065%1.00$502.50
$517.50$515.00Sep 25$1.62$0.88$1.6286%0.54$515.88
$507.50$505.00Sep 23$1.47$1.03$1.4776%0.70$506.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 1.06, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$520.00Oct 30$2.57$2.57$2.4360%1.06$517.57
$525.00$530.00Oct 30$1.91$1.91$3.0966%0.62$526.91
$512.50$515.00Sep 28$0.80$0.80$1.7076%0.47$513.30
$540.00$545.00Oct 23$0.99$0.99$4.0183%0.25$540.99
$535.00$545.00Sep 28$0.47$0.47$9.5394%0.05$535.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$492.50$490.00Sep 28$1.35$1.35$1.1559%1.17$491.15
$445.00$440.00Oct 30$1.05$1.05$3.9584%0.27$443.95
$485.00$480.00Sep 28$1.39$1.39$3.6172%0.39$483.61
$420.00$415.00Oct 30$0.58$0.58$4.4292%0.13$419.42
$490.00$485.00Oct 23$2.18$2.18$2.8259%0.77$487.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.19, cheapest $1.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 18Sep 21$1.2028.7%20.6%
$492.50Sep 18Sep 21$1.2029.4%21.6%
$500.00Sep 18Sep 21$1.1629.5%21.8%
$497.50Sep 18Sep 21$1.2729.3%22.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 18Sep 21$1.1628.6%20.6%
$492.50Sep 18Sep 21$1.2129.3%21.6%
$500.00Sep 18Sep 21$0.9829.5%21.8%
$497.50Sep 18Sep 21$1.3029.5%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 1.35% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 18$2.83$3.88$6.71$490.79$504.211.35%
$495.00Sep 18$4.13$2.64$6.77$488.23$501.771.36%
$492.50Sep 18$5.65$1.76$7.41$485.09$499.911.49%
$500.00Sep 18$1.85$5.55$7.40$492.60$507.401.49%
$502.50Sep 18$1.16$7.28$8.44$494.06$510.941.70%
$490.00Sep 18$7.53$1.14$8.67$481.33$498.671.75%
$495.00Sep 21$5.33$3.80$9.13$485.87$504.131.84%
$497.50Sep 21$4.10$5.18$9.28$488.22$506.781.87%
$500.00Sep 21$3.01$6.53$9.54$490.46$509.541.92%
$492.50Sep 21$6.85$2.97$9.82$482.68$502.321.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Sep 18$0.43$0.44$0.87$484.13$508.37
$507.50$487.50Sep 18$0.43$0.71$1.14$486.36$508.64
$505.00$485.00Sep 18$0.71$0.44$1.15$483.85$506.15
$505.00$487.50Sep 18$0.71$0.71$1.42$486.08$506.42
$507.50$490.00Sep 18$0.43$1.14$1.57$488.43$509.07
$502.50$485.00Sep 18$1.16$0.44$1.60$483.40$504.10
$505.00$490.00Sep 18$0.71$1.14$1.85$488.15$506.85
$502.50$487.50Sep 18$1.16$0.71$1.87$485.63$504.37
$507.50$485.00Sep 21$1.06$1.10$2.16$482.84$509.66
$502.50$490.00Sep 18$1.16$1.14$2.30$487.70$504.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 559 found (best R:R 1.45, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/445525/530Oct 30$2.96$2.0450%1.45$442.04$527.96
415/420525/530Oct 30$2.49$2.5159%0.99$417.51$527.49
405/410525/530Oct 30$2.37$2.6361%0.90$407.63$527.37
425/430525/530Oct 30$2.54$2.4656%1.03$427.46$527.54
440/445530/535Oct 30$2.62$2.3854%1.10$442.38$532.62
475/478512/515Sep 28$1.31$1.1959%1.10$476.19$513.81
415/420530/535Oct 30$2.15$2.8562%0.75$417.85$532.15
405/410530/535Oct 30$2.03$2.9764%0.68$407.97$532.03
455/460525/530Oct 30$3.04$1.9644%1.55$456.96$528.04
415/420540/545Oct 23$1.25$3.7579%0.33$418.75$541.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 16$0.08$4.9210%61.50
$487.50$490.00$492.50Sep 18$0.07$2.4316%34.71
$500.00$502.50$505.00Sep 21$0.08$2.4215%30.25
$510.00$515.00$520.00Oct 16$0.15$4.8510%32.33
$520.00$525.00$530.00Sep 28$0.06$4.946%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Oct 30$0.10$9.9011%99.00
$497.50$500.00$502.50Sep 18$0.06$2.4421%40.67
$510.00$515.00$520.00Oct 2$0.17$4.8312%28.41
$465.00$470.00$475.00Oct 23$0.05$4.957%99.00
$485.00$490.00$495.00Oct 9$0.24$4.7613%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. 361 found (best net $-1.31, 349 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$480.001:2Sep 28-$1.31$18.69
$480.00$490.001:2Sep 28-$5.47$4.53
$535.00$545.001:2Sep 30-$0.02$9.98
$500.00$502.501:2Sep 18-$0.47$2.03
$532.50$545.001:2Sep 23-$0.20$12.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$492.50$485.001:2Sep 30-$1.42$6.08
$485.00$480.001:2Sep 28-$0.80$4.20
$490.00$487.501:2Sep 18-$0.28$2.22
$475.00$470.001:2Sep 28-$0.40$4.60
$492.50$490.001:2Sep 18-$0.52$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.16%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$20.650.500.8%4.16%4.91%23112
$505.00Oct 30$18.300.471.8%3.69%5.44%7103
$510.00Oct 30$16.200.432.8%3.26%6.03%--297
$515.00Oct 30$14.350.403.8%2.89%6.66%629
$520.00Oct 30$12.450.364.8%2.51%7.29%1271
$525.00Oct 30$10.950.345.8%2.21%7.99%7103
$530.00Oct 30$9.600.306.8%1.93%8.73%851
$535.00Oct 30$8.200.277.8%1.65%9.45%782
$540.00Oct 30$7.100.258.8%1.43%10.24%74146
$545.00Oct 30$6.050.229.8%1.22%11.03%3151

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 74,537
Total Puts 35,125
Put/Call Ratio 0.47
Net Difference 39,412

Prior's Put/Call Breakdown

Total Calls 82,046
Total Puts 49,030
Put/Call Ratio 0.60
Net Difference 33,016

Prior 7-Day Put/Call Summary

Total Calls 1,812,186
Total Puts 916,785
Average Put/Call Ratio 0.55
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