Tour v528
MSFT
MICROSOFT CORP
$497.93 -0.73%
9/22 09:45

Option Volume

Detail
Current (09/22 9:45am) 91,498
Calls: 72,755 (80%)
Puts: 18,743 (20%)
Prior (07/30) 416,561
Calls: 320,854 (77%)
Puts: 95,707 (23%)
Current vs Prior -78.03%
Calls: -77.32% (Calls)
Puts: -80.42% (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 -80.83%
Calls: -78.00%
Puts: -87.22%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:45am) $49.78M
Calls: $32.87M (66%)
Puts: $16.90M (34%)
Prior (07/30) $731.46M
Calls: $682.04M (93%)
Puts: $49.43M (7%)
Current vs Prior -93.19%
Calls: -95.18%
Puts: -65.80%
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 -80.54%
Calls: -83.46%
Puts: -70.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:45am) 0.26
Prior (07/30) 0.30
Current vs Prior -13.63%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -46.99%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:45am) 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 1.75% | 2.53%2.53% | 3.87%5.53% | 10.54%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -5.85% | -4.06%-4.06% | -2.35%+791.76% | +87.94%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg +5.55% | +7.25%+45.44% | +15.47%+337.00% | +71.48%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -5.85% | -4.06%-4.06% | -2.35%+791.76% | +87.94%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.71% | 8.75%
Calls: 10.00% | 9.76%
Puts: 7.42% | 7.75%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -37.56% | -9.14%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -23.61% | +1.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($32.87M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (72,755 calls vs 18,743 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
09:45BULLISHBULLISHBULLISH
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 260 of results (avg 6.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 232.752.80$2.781.8%3.3K0.441.6K
$400.00Oct 1698.70101.60$100.152.9%200.992.8K
$410.00Oct 1689.0091.70$90.353.0%--0.982.3K
$405.00Oct 1693.8096.65$95.233.0%--0.983.5K
$510.00Sep 251.651.70$1.673.0%3.0K0.225.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.302.39$2.343.8%8910.351.6K
$555.00Oct 1655.2557.50$56.384.0%--0.9321
$515.00Oct 1621.8522.75$22.304.0%80.67356
$495.00Oct 1610.5511.00$10.784.2%710.443.1K
$550.00Oct 1650.4552.85$51.654.6%--0.91138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.62, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 230.180.20$0.1910.5%4.1K0.051.3K
$512.50Sep 230.280.32$0.3013.3%2.1K0.081.3K
$522.50Sep 230.050.06$0.0616.7%1180.01566
$510.00Sep 230.490.52$0.515.9%10.4K0.127.0K
$507.50Sep 230.760.85$0.8111.1%2.7K0.171.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 230.140.17$0.1618.8%3320.04937
$482.50Sep 230.230.26$0.2512.0%1430.051.1K
$485.00Sep 230.360.41$0.3912.8%1010.08662
$487.50Sep 230.580.66$0.6212.9%2200.121.7K
$490.00Sep 230.951.01$0.986.1%4800.18706

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Sep 2362.5064.95$63.733.8%11.004
$440.00Sep 2357.6060.05$58.834.2%31.005
$442.50Sep 2354.8557.60$56.234.9%41.00--
$445.00Sep 2352.4555.10$53.784.9%41.0011
$450.00Sep 2347.3050.15$48.725.8%121.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2540.1042.70$41.406.3%170.991
$542.50Sep 2542.6045.60$44.106.8%380.99--
$555.00Sep 3055.1057.90$56.505.0%20.98--
$527.50Sep 2527.7030.15$28.928.5%20.9712
$525.00Sep 2525.3027.75$26.539.2%20.9553

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 83.5K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.490.52$0.515.9%10.4K0.127.0K
$505.00Sep 231.201.28$1.246.5%8.7K0.252.0K
$515.00Sep 230.180.20$0.1910.5%4.1K0.051.3K
$502.50Sep 231.801.96$1.888.5%3.4K0.34854
$500.00Sep 232.752.80$2.781.8%3.3K0.441.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 234.554.90$4.727.4%1.2K0.56986
$497.50Sep 233.253.50$3.387.4%9740.4510.2K
$492.50Sep 231.491.59$1.546.5%9080.251.2K
$495.00Sep 232.302.39$2.343.8%8910.351.6K
$502.50Sep 236.056.55$6.307.9%7150.66231

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.4%, max 25.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.7%24.4%25.8%220803
$492.50Sep 23Oct 1631.0%24.8%24.9%11470
$507.50Sep 23Oct 1632.1%26.4%21.6%2.9K1.3K
$502.50Sep 23Oct 1631.4%26.7%18.0%3.4K964
$500.00Sep 23Oct 3031.8%31.1%2.0%3.4K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.7%24.4%25.8%97410.2K
$492.50Sep 23Oct 1631.0%24.8%24.9%9091.2K
$507.50Sep 23Oct 532.1%26.7%20.0%81113
$502.50Sep 23Oct 1631.4%26.7%18.0%720291
$500.00Sep 23Oct 3031.8%31.1%2.0%1.2K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 6.69, avg 8.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$525.00$530.00Oct 23$0.65$4.35$0.6527%6.69$525.65
$550.00$555.00Oct 30$0.37$4.63$0.3720%12.51$550.37
$500.00$502.50Oct 5$0.63$1.87$0.6349%2.97$500.63
$510.00$515.00Oct 30$1.62$3.38$1.6245%2.09$511.62
$515.00$517.50Oct 5$0.15$2.35$0.1528%15.67$515.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$512.50$510.00Oct 2$1.19$1.31$1.1972%1.10$511.31
$510.00$507.50Sep 23$1.63$0.87$1.6388%0.53$508.37
$520.00$515.00Oct 16$3.10$1.90$3.1072%0.61$516.90
$510.00$507.50Sep 28$1.40$1.10$1.4075%0.79$508.60
$500.00$497.50Oct 5$0.85$1.65$0.8551%1.94$499.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.25, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$585.00Sep 23$1.01$1.01$3.9994%0.25$581.01
$517.50$520.00Oct 5$1.17$1.17$1.3375%0.88$518.67
$525.00$530.00Oct 30$2.15$2.15$2.8565%0.75$527.15
$502.50$505.00Oct 5$1.45$1.45$1.0554%1.38$503.95
$512.50$515.00Oct 5$1.05$1.05$1.4569%0.72$513.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$497.50$495.00Oct 5$1.61$1.61$0.8953%1.81$495.89
$485.00$480.00Oct 23$1.94$1.94$3.0666%0.63$483.06
$470.00$450.00Oct 5$1.02$1.02$18.9889%0.05$468.98
$480.00$475.00Oct 30$1.87$1.87$3.1367%0.60$478.13
$465.00$460.00Oct 30$1.37$1.37$3.6376%0.38$463.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.85, cheapest $1.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 23Sep 25$1.9231.4%30.1%
$497.50Sep 23Sep 25$2.1530.7%29.4%
$495.00Sep 23Sep 25$2.0030.7%29.8%
$500.00Sep 23Sep 25$2.0531.8%30.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 23Sep 25$1.5831.4%30.1%
$497.50Sep 23Sep 25$1.7530.7%29.4%
$495.00Sep 23Sep 25$1.6630.7%29.8%
$500.00Sep 23Sep 25$1.7331.8%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 1.48% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$4.00$3.38$7.38$490.12$504.881.48%
$500.00Sep 23$2.78$4.72$7.50$492.50$507.501.51%
$495.00Sep 23$5.48$2.34$7.82$487.18$502.821.57%
$502.50Sep 23$1.88$6.30$8.18$494.32$510.681.64%
$492.50Sep 23$7.23$1.54$8.77$483.73$501.271.76%
$505.00Sep 23$1.24$8.18$9.42$495.58$514.421.89%
$490.00Sep 23$8.95$0.98$9.93$480.07$499.931.99%
$507.50Sep 23$0.81$10.30$11.11$496.39$518.612.23%
$497.50Sep 25$6.15$5.13$11.28$486.22$508.782.27%
$500.00Sep 25$4.83$6.45$11.28$488.72$511.282.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Sep 23$0.51$0.62$1.13$486.37$511.13
$507.50$487.50Sep 23$0.81$0.62$1.43$486.07$508.93
$510.00$490.00Sep 23$0.51$0.98$1.49$488.51$511.49
$507.50$490.00Sep 23$0.81$0.98$1.79$488.21$509.29
$505.00$487.50Sep 23$1.24$0.62$1.86$485.64$506.86
$510.00$492.50Sep 23$0.51$1.54$2.05$490.45$512.05
$505.00$490.00Sep 23$1.24$0.98$2.22$487.78$507.22
$507.50$492.50Sep 23$0.81$1.54$2.35$490.15$509.85
$505.00$492.50Sep 23$1.24$1.54$2.78$489.72$507.78
$502.50$487.50Sep 23$1.88$0.62$2.50$485.00$505.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 518 found (best R:R 1.63, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472518/520Oct 5$1.55$0.9561%1.63$470.95$519.05
400/405525/530Oct 30$2.45$2.5562%0.96$402.55$527.45
482/485580/585Sep 23$1.15$3.8586%0.30$483.85$581.15
405/410525/530Oct 30$2.40$2.6061%0.92$407.60$527.40
445/450525/530Oct 30$2.95$2.0549%1.44$447.05$527.95
425/430525/530Oct 30$2.58$2.4257%1.07$427.42$527.58
435/440525/530Oct 30$2.74$2.2654%1.21$437.26$527.74
420/425525/530Oct 30$2.51$2.4958%1.01$422.49$527.51
440/445525/530Oct 30$2.83$2.1752%1.30$442.17$527.83
485/488580/585Sep 23$1.24$3.7683%0.33$486.26$581.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$485.00$490.00$495.00Oct 23$0.07$4.9310%70.43
$440.00$450.00$460.00Oct 9$0.18$9.826%54.56
$475.00$480.00$485.00Oct 30$0.08$4.927%61.50
$495.00$500.00$505.00Oct 30$0.09$4.917%54.56
$505.00$507.50$510.00Sep 25$0.05$2.4511%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$485.00$490.00$495.00Oct 30$0.09$4.918%54.56
$525.00$530.00$535.00Oct 16$0.08$4.927%61.50
$500.00$505.00$510.00Oct 30$0.10$4.907%49.00
$510.00$525.00$540.00Oct 30$1.52$13.4819%8.87
$497.50$500.00$502.50Sep 25$0.11$2.3914%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 323 found (best net $-27.10, 304 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Oct 30-$27.10$12.90
$465.00$480.001:2Sep 28-$6.52$8.48
$480.00$490.001:2Sep 28-$4.20$5.80
$570.00$580.001:2Oct 23-$0.12$9.88
$580.00$590.001:2Oct 23-$0.06$9.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$6.27$6.23
$450.00$445.001:2Oct 2-$0.03$4.97
$492.50$490.001:2Sep 23-$0.42$2.08
$490.00$487.501:2Sep 23-$0.26$2.24
$487.50$485.001:2Sep 23-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.18%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$20.800.520.4%4.18%4.59%48269
$505.00Oct 30$18.350.481.4%3.69%5.11%14125
$510.00Oct 30$16.200.452.4%3.25%5.68%23312
$515.00Oct 30$14.300.413.4%2.87%6.30%167
$520.00Oct 30$12.450.384.4%2.50%6.93%5315
$525.00Oct 30$10.900.355.4%2.19%7.63%8190
$530.00Oct 30$9.450.316.4%1.90%8.34%12302
$535.00Oct 30$8.150.287.4%1.64%9.08%4152
$540.00Oct 30$7.050.258.4%1.42%9.86%3396
$545.00Oct 30$5.950.239.4%1.19%10.65%3233

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 72,755
Total Puts 18,743
Put/Call Ratio 0.26
Net Difference 54,012

Prior's Put/Call Breakdown

Total Calls 320,854
Total Puts 95,707
Put/Call Ratio 0.30
Net Difference 225,147

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