Tour v528
MSFT
MICROSOFT CORP
$501.88 +0.05%
9/22 09:35

Option Volume

Detail
Current (09/22 9:35am) 40,659
Calls: 30,766 (76%)
Puts: 9,893 (24%)
Prior (07/30) 187,334
Calls: 141,331 (75%)
Puts: 46,003 (25%)
Current vs Prior -78.30%
Calls: -78.23% (Calls)
Puts: -78.49% (Puts)
Prior 7-Day Total 2,839,472
Calls: 1,902,394 (67%)
Puts: 937,078 (33%)
Prior 7-Day Average 405,638
Calls: 271,770 (67%)
Puts: 133,868 (33%)
Current vs Prior 7-Day Avg -89.98%
Calls: -88.68%
Puts: -92.61%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:35am) $29.74M
Calls: $22.49M (76%)
Puts: $7.25M (24%)
Prior (07/30) $358.90M
Calls: $332.28M (93%)
Puts: $26.63M (7%)
Current vs Prior -91.71%
Calls: -93.23%
Puts: -72.79%
Prior 7-Day Total $1.50B
Calls: $1.11B (74%)
Puts: $395.19M (26%)
Prior 7-Day Average $214.41M
Calls: $157.95M (74%)
Puts: $56.46M (26%)
Current vs Prior 7-Day Avg -86.13%
Calls: -85.76%
Puts: -87.17%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:35am) 0.32
Prior (07/30) 0.33
Current vs Prior -1.21%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -39.36%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:35am) 3,534,701
Calls: 2,297,570 (65%)
Puts: 1,237,131 (35%)
Prior (07/30) 4,222,047
Calls: 2,868,640 (68%)
Puts: 1,353,407 (32%)
Current vs Prior -16.28%
Prior 7-Day Total 27,663,949
Calls: 17,992,074 (65%)
Puts: 9,671,875 (35%)
Prior 7-Day Average 3,951,992
Calls: 2,570,296 (65%)
Puts: 1,381,696 (35%)
Current vs Prior 7-Day Avg -10.56%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.82% | 2.56%2.56% | 3.90%5.53% | 10.45%
Prior 1.49% | 2.28%0.59% | 2.75%0.59% | 5.73%
Current vs Prior +22.08% | +11.91%+335.28% | +41.71%+841.80% | +82.41%
Prior 7-Day Avg 1.64% | 2.29%1.61% | 3.27%1.58% | 6.35%
Current vs 7-Day Avg +10.87% | +11.44%+58.93% | +19.19%+249.59% | +64.39%
Prior 7-Day Eod 1.49% | 2.28%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod +22.08% | +11.91%-3.07% | -1.66%+792.13% | +86.29%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.93% | 8.98%
Calls: 5.03% | 8.76%
Puts: 4.82% | 9.20%
Prior 10.43% | 9.63%
Calls: 7.10% | 8.45%
Puts: 13.76% | 10.81%
Current vs Prior -52.73% | -6.75%
Prior 7-Day Avg 10.00% | 8.54%
Calls: 7.82% | 7.33%
Puts: 12.19% | 9.75%
Current vs 7-Day Avg -50.71% | +5.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($22.49M) vs puts ($7.25M). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (30,766 calls vs 9,893 puts).

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
09:35BULLISHBULLISHBULLISH

📈 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 243 of results (avg 6.8%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 1697.35100.20$98.782.9%--0.983.5K
$410.00Oct 1692.3595.15$93.753.0%--0.992.3K
$415.00Oct 1687.4590.20$88.833.1%--0.981.5K
$405.00Oct 996.7099.75$98.233.1%10.9920
$505.00Sep 232.532.61$2.573.1%2.0K0.382.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 1623.0023.85$23.433.6%150.691.0K
$515.00Oct 1619.5520.40$19.984.3%80.63356
$502.50Sep 234.054.25$4.154.8%4290.52231
$550.00Oct 1646.9549.40$48.185.1%--0.90138
$555.00Oct 1651.7554.55$53.155.3%--0.9221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.58, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Sep 230.090.10$0.1010.0%2650.021.3K
$520.00Sep 230.200.22$0.219.5%1.6K0.053.5K
$517.50Sep 230.300.34$0.3212.5%2490.07406
$515.00Sep 230.480.53$0.519.8%2.4K0.111.3K
$512.50Sep 230.730.84$0.7814.1%1.1K0.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Sep 230.350.42$0.3917.9%830.081.7K
$490.00Sep 230.560.63$0.6011.7%570.12706
$492.50Sep 230.890.95$0.926.5%2410.171.2K
$480.00Sep 250.460.55$0.5117.6%1080.073.4K
$482.50Sep 250.620.74$0.6817.6%340.091.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 2356.0058.70$57.354.7%41.0011
$450.00Sep 2351.0053.70$52.355.2%81.0015
$415.00Sep 2585.9089.00$87.453.5%--0.9917
$420.00Oct 281.3584.40$82.883.7%--0.9940
$425.00Sep 2576.0578.95$77.503.7%--0.9963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Sep 3051.4054.45$52.935.8%21.00--
$540.00Oct 236.6039.50$38.057.6%--0.9429
$527.50Sep 2524.0526.90$25.4811.2%20.9412
$525.00Sep 2521.5524.20$22.8811.6%20.9353
$527.50Sep 2824.2526.95$25.6010.5%--0.9210

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 36.3K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 231.141.20$1.175.1%4.5K0.217.0K
$515.00Sep 230.480.53$0.519.8%2.4K0.111.3K
$505.00Sep 232.532.61$2.573.1%2.0K0.382.0K
$520.00Sep 230.200.22$0.219.5%1.6K0.053.5K
$507.50Sep 231.691.80$1.756.3%1.2K0.291.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Oct 21.411.63$1.5214.5%6180.12786
$500.00Sep 232.943.10$3.025.3%5160.42986
$502.50Sep 234.054.25$4.154.8%4290.52231
$507.50Sep 237.007.75$7.3810.2%3270.7113
$500.00Sep 306.507.40$6.9512.9%3260.44109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 21.3%, max 35.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1633.8%24.9%35.9%8470
$497.50Sep 23Oct 1633.2%24.4%35.7%51803
$502.50Sep 23Oct 1633.1%24.4%35.7%495964
$512.50Sep 23Oct 1634.0%26.4%28.9%1.1K1.4K
$507.50Sep 23Oct 1633.3%26.8%24.2%1.3K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1633.8%24.9%35.9%2421.2K
$497.50Sep 23Oct 1633.2%24.4%35.7%19610.2K
$502.50Sep 23Oct 1633.1%24.4%35.7%429291
$512.50Sep 23Oct 234.0%27.0%26.1%1014
$507.50Sep 23Oct 533.3%26.8%24.1%55713

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 0.72, avg 7.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$545.00Oct 30$0.62$4.38$0.6228%7.06$540.62
$500.00$502.50Oct 5$0.82$1.68$0.8256%2.05$500.82
$490.00$495.00Oct 30$2.52$2.48$2.5262%0.98$492.52
$500.00$505.00Oct 23$2.10$2.90$2.1055%1.38$502.10
$485.00$490.00Oct 30$2.73$2.27$2.7366%0.83$487.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$512.50Sep 23$1.45$1.05$1.4589%0.72$513.55
$517.50$515.00Oct 2$1.12$1.38$1.1274%1.23$516.38
$515.00$510.00Sep 28$3.08$1.92$3.0878%0.62$511.92
$510.00$507.50Oct 5$0.85$1.65$0.8560%1.94$509.15
$525.00$520.00Oct 16$3.02$1.98$3.0274%0.66$521.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.96, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$510.00Oct 23$2.80$2.80$2.2050%1.27$507.80
$530.00$550.00Oct 5$1.48$1.48$18.5284%0.08$531.48
$512.50$515.00Sep 30$1.02$1.02$1.4868%0.69$513.52
$545.00$550.00Oct 30$1.45$1.45$3.5574%0.41$546.45
$520.00$522.50Oct 5$0.90$0.90$1.6073%0.56$520.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Oct 30$2.45$2.45$2.5562%0.96$487.55
$500.00$495.00Oct 5$2.45$2.45$2.5555%0.96$497.55
$450.00$445.00Oct 30$1.01$1.01$3.9986%0.25$448.99
$500.00$497.50Sep 30$1.42$1.42$1.0856%1.31$498.58
$495.00$490.00Oct 30$2.28$2.28$2.7258%0.84$492.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.76, cheapest $1.88)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Sep 23Sep 25$1.8832.9%29.7%
$497.50Sep 23Sep 25$1.7533.2%30.0%
$505.00Sep 23Sep 25$1.8333.1%30.6%
$502.50Sep 23Sep 25$1.8733.1%30.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Sep 23Sep 25$1.6333.2%30.0%
$500.00Sep 23Sep 25$1.7332.9%29.9%
$505.00Sep 23Sep 25$1.5833.1%30.4%
$502.50Sep 23Sep 25$1.8333.1%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 1.55% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$502.50Sep 23$3.63$4.15$7.78$494.72$510.281.55%
$500.00Sep 23$4.97$3.02$7.99$492.01$507.991.59%
$505.00Sep 23$2.57$5.75$8.32$496.68$513.321.66%
$497.50Sep 23$6.55$2.10$8.65$488.85$506.151.72%
$507.50Sep 23$1.75$7.38$9.13$498.37$516.631.82%
$495.00Sep 23$8.25$1.42$9.67$485.33$504.671.93%
$510.00Sep 23$1.17$9.35$10.52$499.48$520.522.10%
$492.50Sep 23$10.40$0.92$11.32$481.18$503.822.26%
$502.50Sep 25$5.50$5.98$11.48$491.02$513.982.29%
$500.00Sep 25$6.85$4.75$11.60$488.40$511.602.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.27% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$490.00Sep 23$0.78$0.60$1.38$488.62$513.88
$512.50$492.50Sep 23$0.78$0.92$1.70$490.80$514.20
$510.00$490.00Sep 23$1.17$0.60$1.77$488.23$511.77
$510.00$492.50Sep 23$1.17$0.92$2.09$490.41$512.09
$512.50$495.00Sep 23$0.78$1.42$2.20$492.80$514.70
$510.00$495.00Sep 23$1.17$1.42$2.59$492.41$512.59
$507.50$490.00Sep 23$1.75$0.60$2.35$487.65$509.85
$507.50$492.50Sep 23$1.75$0.92$2.67$489.83$510.17
$507.50$495.00Sep 23$1.75$1.42$3.17$491.83$510.67
$512.50$497.50Sep 23$0.78$2.10$2.88$494.62$515.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 498 found (best R:R 0.97, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
445/450545/550Oct 30$2.46$2.5460%0.97$447.54$547.46
445/450535/540Oct 30$2.69$2.3154%1.16$447.31$537.69
430/435545/550Oct 30$2.09$2.9165%0.72$432.91$547.09
430/435535/540Oct 30$2.32$2.6860%0.87$432.68$537.32
488/490512/515Sep 30$1.69$0.8142%2.09$488.31$514.19
405/410545/550Oct 30$1.74$3.2670%0.53$408.26$546.74
480/482512/515Sep 30$1.40$1.1052%1.27$481.10$513.90
405/410535/540Oct 30$1.97$3.0364%0.65$408.03$536.97
420/425545/550Oct 30$1.80$3.2068%0.56$423.20$546.80
478/480512/515Sep 30$1.30$1.2055%1.08$478.70$513.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Oct 16$0.07$4.938%70.43
$475.00$480.00$485.00Oct 9$0.10$4.909%49.00
$525.00$530.00$535.00Oct 9$0.10$4.909%49.00
$495.00$497.50$500.00Sep 23$0.12$2.3818%19.83
$500.00$505.00$510.00Oct 30$0.07$4.937%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$525.00$540.00Oct 30$1.23$13.7720%11.20
$500.00$505.00$510.00Oct 9$0.26$4.7414%18.23
$535.00$540.00$545.00Oct 16$0.07$4.936%70.43
$510.00$512.50$515.00Sep 25$0.05$2.4510%49.00
$505.00$507.50$510.00Sep 25$0.08$2.4212%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 317 found (best net $-3.26, 301 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$480.001:2Sep 28-$8.96$6.04
$480.00$490.001:2Sep 28-$6.73$3.27
$545.00$575.001:2Sep 30-$0.02$29.98
$580.00$590.001:2Oct 23-$0.10$9.90
$540.00$550.001:2Sep 28-$0.06$9.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$3.26$9.24
$495.00$492.501:2Sep 23-$0.42$2.08
$492.50$490.001:2Sep 23-$0.28$2.22
$487.50$485.001:2Sep 23-$0.11$2.39
$490.00$487.501:2Sep 23-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.59%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Oct 30$18.000.481.6%3.59%5.20%16312
$505.00Oct 30$20.050.510.6%3.99%4.62%12125
$515.00Oct 30$15.550.442.6%3.10%5.71%--67
$520.00Oct 30$13.550.403.6%2.70%6.31%3315
$525.00Oct 30$12.100.374.6%2.41%7.02%1190
$530.00Oct 30$10.450.345.6%2.08%7.69%2302
$535.00Oct 30$9.000.316.6%1.79%8.39%1152
$540.00Oct 30$8.050.287.6%1.60%9.20%3396
$545.00Oct 30$7.000.268.6%1.39%9.99%--233
$550.00Oct 30$5.850.229.6%1.17%10.75%521.0K

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 30,766
Total Puts 9,893
Put/Call Ratio 0.32
Net Difference 20,873

Prior's Put/Call Breakdown

Total Calls 141,331
Total Puts 46,003
Put/Call Ratio 0.33
Net Difference 95,328

Prior 7-Day Put/Call Summary

Total Calls 1,902,394
Total Puts 937,078
Average Put/Call Ratio 0.53
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