Tour v528
MSFT
MICROSOFT CORP
$500.64 -0.19%
9/22 09:40

Option Volume

Detail
Current (09/22 9:40am) 63,945
Calls: 50,945 (80%)
Puts: 13,000 (20%)
Prior (07/30) 323,994
Calls: 249,563 (77%)
Puts: 74,431 (23%)
Current vs Prior -80.26%
Calls: -79.59% (Calls)
Puts: -82.53% (Puts)
Prior 7-Day Total 3,341,585
Calls: 2,314,632 (69%)
Puts: 1,026,953 (31%)
Prior 7-Day Average 477,369
Calls: 330,661 (69%)
Puts: 146,707 (31%)
Current vs Prior 7-Day Avg -86.60%
Calls: -84.59%
Puts: -91.14%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:40am) $41.40M
Calls: $28.79M (70%)
Puts: $12.62M (30%)
Prior (07/30) $546.66M
Calls: $506.73M (93%)
Puts: $39.93M (7%)
Current vs Prior -92.43%
Calls: -94.32%
Puts: -68.41%
Prior 7-Day Total $1.79B
Calls: $1.39B (78%)
Puts: $399.02M (22%)
Prior 7-Day Average $255.79M
Calls: $198.79M (78%)
Puts: $57.00M (22%)
Current vs Prior 7-Day Avg -83.81%
Calls: -85.52%
Puts: -77.87%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:40am) 0.26
Prior (07/30) 0.30
Current vs Prior -14.44%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -47.48%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:40am) 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 27,203,819
Calls: 17,696,896 (65%)
Puts: 9,506,923 (35%)
Prior 7-Day Average 3,886,259
Calls: 2,528,128 (65%)
Puts: 1,358,131 (35%)
Current vs Prior 7-Day Avg -9.05%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.74% | 2.52%2.52% | 3.83%5.56% | 10.52%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -6.36% | -4.50%-4.50% | -3.33%+796.60% | +87.64%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg +4.97% | +6.76%+44.77% | +14.31%+339.37% | +71.20%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -6.36% | -4.50%-4.50% | -3.33%+796.60% | +87.64%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.54% | 10.29%
Calls: 7.23% | 11.76%
Puts: 9.85% | 8.83%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -38.78% | +6.85%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -25.10% | +18.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($28.79M). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (50,945 calls vs 13,000 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
09:40BULLISHBULLISHBULLISH
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 210 of results (avg 6.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Oct 1618.5018.80$18.651.6%70.6369
$507.50Sep 253.003.05$3.031.7%7700.353.3K
$450.00Sep 2350.3051.55$50.932.5%101.0015
$505.00Sep 232.002.06$2.033.0%6.1K0.372.0K
$405.00Oct 1696.6599.65$98.153.1%--0.983.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Oct 27.207.30$7.251.4%2620.41202
$450.00Oct 20.270.28$0.283.6%160.02939
$497.50Sep 232.262.36$2.314.3%4510.3210.2K
$555.00Oct 1652.3054.70$53.504.5%--0.9321
$520.00Oct 1623.2524.45$23.855.0%150.691.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Sep 230.070.08$0.0812.5%8160.021.3K
$520.00Sep 230.140.17$0.1618.8%2.3K0.043.5K
$517.50Sep 230.230.27$0.2516.0%3720.06406
$515.00Sep 230.350.40$0.3813.2%3.1K0.101.3K
$512.50Sep 230.550.60$0.578.8%1.7K0.141.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Sep 230.350.40$0.3813.2%1090.071.7K
$490.00Sep 230.570.65$0.6113.1%970.11706
$492.50Sep 230.911.00$0.969.4%3210.161.2K
$485.00Sep 250.851.01$0.9317.2%1080.122.2K
$462.50Oct 20.550.67$0.6119.7%--0.0536

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 2355.1558.00$56.585.0%41.0011
$415.00Sep 2585.1588.20$86.683.5%--1.0017
$450.00Sep 2350.3051.55$50.932.5%101.0015
$425.00Sep 2575.2578.25$76.753.9%--1.0063
$460.00Sep 2340.2043.00$41.606.7%--0.9929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2537.1039.85$38.487.1%161.001
$542.50Sep 2539.5542.35$40.956.8%241.00--
$555.00Sep 3052.0555.10$53.585.7%21.00--
$527.50Sep 2524.7027.60$26.1511.1%20.9512
$540.00Oct 237.2539.95$38.607.0%--0.9529

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 58.5K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.870.90$0.893.4%6.8K0.207.0K
$505.00Sep 232.002.06$2.033.0%6.1K0.372.0K
$515.00Sep 230.350.40$0.3813.2%3.1K0.101.3K
$520.00Sep 230.140.17$0.1618.8%2.3K0.043.5K
$507.50Sep 231.321.44$1.388.7%2.1K0.281.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 233.203.45$3.337.5%7450.42986
$475.00Oct 21.451.64$1.5512.3%6210.12786
$502.50Sep 234.354.80$4.579.8%5410.53231
$507.50Oct 211.5512.65$12.109.1%5020.588
$495.00Sep 231.471.57$1.526.6%4620.241.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 16.7%, max 30.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1632.2%24.7%30.6%9470
$502.50Sep 23Oct 1631.6%24.4%29.8%2.1K964
$497.50Sep 23Oct 1631.8%24.6%29.4%71803
$507.50Sep 23Oct 1632.1%26.7%20.2%2.2K1.3K
$500.00Sep 23Oct 3031.6%30.9%2.0%8241.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1632.2%24.7%30.6%3221.2K
$502.50Sep 23Oct 1631.6%24.4%29.8%541291
$497.50Sep 23Oct 1631.8%24.6%29.4%45110.2K
$507.50Sep 23Oct 532.1%25.9%24.1%79513
$500.00Sep 23Oct 3031.6%30.9%2.0%7451.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 11.50, avg 8.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$545.00Oct 30$0.40$4.60$0.4027%11.50$540.40
$530.00$535.00Oct 30$0.82$4.18$0.8233%5.10$530.82
$490.00$495.00Oct 30$2.50$2.50$2.5062%1.00$492.50
$520.00$525.00Oct 30$1.40$3.60$1.4040%2.57$521.40
$515.00$520.00Oct 23$1.37$3.63$1.3739%2.65$516.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$507.50Oct 5$0.90$1.60$0.9061%1.78$509.10
$525.00$520.00Oct 16$3.15$1.85$3.1574%0.59$521.85
$517.50$515.00Sep 30$1.47$1.03$1.4778%0.70$516.03
$517.50$515.00Oct 2$1.55$0.95$1.5574%0.61$515.95
$510.00$507.50Sep 30$1.30$1.20$1.3065%0.92$508.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 1.10, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$545.00$550.00Oct 30$1.85$1.85$3.1574%0.59$546.85
$510.00$515.00Oct 23$2.53$2.53$2.4756%1.02$512.53
$510.00$512.50Oct 5$1.33$1.33$1.1761%1.14$511.33
$535.00$540.00Oct 30$1.80$1.80$3.2069%0.56$536.80
$520.00$525.00Oct 9$1.53$1.53$3.4772%0.44$521.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Oct 30$2.62$2.62$2.3862%1.10$487.38
$485.00$472.50Oct 5$1.94$1.94$10.5677%0.18$483.06
$475.00$470.00Oct 30$1.57$1.57$3.4372%0.46$473.43
$435.00$430.00Oct 30$0.64$0.64$4.3691%0.15$434.36
$470.00$465.00Oct 30$1.35$1.35$3.6576%0.37$468.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.80, cheapest $2.23)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Sep 23Sep 25$2.2331.6%29.4%
$497.50Sep 23Sep 25$1.9031.8%30.0%
$505.00Sep 23Sep 25$1.9031.7%30.0%
$502.50Sep 23Sep 25$2.1031.6%30.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Sep 23Sep 25$1.6031.6%29.5%
$497.50Sep 23Sep 25$1.5731.8%30.0%
$502.50Sep 23Sep 25$1.6631.6%29.8%
$505.00Sep 23Sep 25$1.4531.7%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 1.49% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Sep 23$4.15$3.33$7.48$492.52$507.481.49%
$502.50Sep 23$3.03$4.57$7.60$494.90$510.101.52%
$497.50Sep 23$5.80$2.31$8.11$489.39$505.611.62%
$505.00Sep 23$2.03$6.20$8.23$496.77$513.231.64%
$495.00Sep 23$7.38$1.52$8.90$486.10$503.901.78%
$507.50Sep 23$1.38$7.88$9.26$498.24$516.761.85%
$492.50Sep 23$9.68$0.96$10.64$481.86$503.142.13%
$510.00Sep 23$0.89$9.80$10.69$499.31$520.692.14%
$500.00Sep 25$6.38$4.93$11.31$488.69$511.312.26%
$502.50Sep 25$5.13$6.23$11.36$491.14$513.862.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.24% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$490.00Sep 23$0.57$0.61$1.18$488.82$513.68
$512.50$492.50Sep 23$0.57$0.96$1.53$490.97$514.03
$510.00$490.00Sep 23$0.89$0.61$1.50$488.50$511.50
$510.00$492.50Sep 23$0.89$0.96$1.85$490.65$511.85
$512.50$495.00Sep 23$0.57$1.52$2.09$492.91$514.59
$507.50$490.00Sep 23$1.38$0.61$1.99$488.01$509.49
$510.00$495.00Sep 23$0.89$1.52$2.41$492.59$512.41
$507.50$492.50Sep 23$1.38$0.96$2.34$490.16$509.84
$507.50$495.00Sep 23$1.38$1.52$2.90$492.10$510.40
$505.00$490.00Sep 23$2.03$0.61$2.64$487.36$507.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 495 found (best R:R 0.99, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/435545/550Oct 30$2.49$2.5166%0.99$432.51$547.49
415/420545/550Oct 30$2.22$2.7869%0.80$417.78$547.22
405/410545/550Oct 30$2.14$2.8670%0.75$407.86$547.14
435/440545/550Oct 30$2.45$2.5564%0.96$437.55$547.45
455/460545/550Oct 30$2.86$2.1456%1.34$457.14$547.86
445/450545/550Oct 30$2.58$2.4260%1.07$447.42$547.58
440/445545/550Oct 30$2.45$2.5562%0.96$442.55$547.45
420/425545/550Oct 30$2.17$2.8368%0.77$422.83$547.17
430/435535/540Oct 30$2.44$2.5660%0.95$432.56$537.44
460/465545/550Oct 30$2.72$2.2853%1.19$462.28$547.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$502.50$505.00Sep 23$0.12$2.3821%19.83
$525.00$530.00$535.00Oct 9$0.08$4.929%61.50
$520.00$525.00$530.00Oct 16$0.10$4.909%49.00
$570.00$580.00$590.00Oct 23$0.12$9.885%82.33
$500.00$502.50$505.00Sep 25$0.05$2.4514%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$505.00$510.00$515.00Oct 9$0.18$4.8213%26.78
$490.00$495.00$500.00Oct 23$0.12$4.8811%40.67
$492.50$495.00$497.50Sep 25$0.05$2.4512%49.00
$485.00$490.00$495.00Oct 9$0.23$4.7713%20.74
$510.00$525.00$540.00Oct 30$1.63$13.3720%8.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 321 found (best net $-3.93, 307 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$480.001:2Sep 28-$8.43$6.57
$480.00$490.001:2Sep 28-$6.26$3.74
$545.00$575.001:2Sep 30$0.00$30.00
$570.00$580.001:2Oct 23-$0.16$9.84
$540.00$550.001:2Sep 28-$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$3.93$8.57
$487.50$485.001:2Sep 23-$0.08$2.42
$490.00$487.501:2Sep 23-$0.15$2.35
$495.00$492.501:2Sep 23-$0.40$2.10
$450.00$445.001:2Oct 2-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.60%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Oct 30$18.000.471.9%3.60%5.47%22312
$505.00Oct 30$19.650.510.9%3.92%4.80%13125
$515.00Oct 30$15.500.442.9%3.10%5.96%167
$520.00Oct 30$13.500.403.9%2.70%6.56%5315
$525.00Oct 30$11.950.374.9%2.39%7.25%1190
$530.00Oct 30$10.300.335.9%2.06%7.92%9302
$535.00Oct 30$9.000.316.9%1.80%8.66%1152
$545.00Oct 30$7.000.268.9%1.40%10.26%--233
$540.00Oct 30$7.650.277.9%1.53%9.39%3396
$550.00Oct 30$5.700.229.9%1.14%11.00%541.0K

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 50,945
Total Puts 13,000
Put/Call Ratio 0.26
Net Difference 37,945

Prior's Put/Call Breakdown

Total Calls 249,563
Total Puts 74,431
Put/Call Ratio 0.30
Net Difference 175,132

Prior 7-Day Put/Call Summary

Total Calls 2,314,632
Total Puts 1,026,953
Average Put/Call Ratio 0.49
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