Tour v528
MSFT
MICROSOFT CORP
$497.79 -0.76%
9/22 09:50

Option Volume

Detail
Current (09/22 9:50am) 107,631
Calls: 84,727 (79%)
Puts: 22,904 (21%)
Prior (07/30) 497,620
Calls: 384,992 (77%)
Puts: 112,628 (23%)
Current vs Prior -78.37%
Calls: -77.99% (Calls)
Puts: -79.66% (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 -77.45%
Calls: -74.38%
Puts: -84.39%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:50am) $56.07M
Calls: $37.26M (66%)
Puts: $18.80M (34%)
Prior (07/30) $851.14M
Calls: $791.47M (93%)
Puts: $59.67M (7%)
Current vs Prior -93.41%
Calls: -95.29%
Puts: -68.49%
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 -78.08%
Calls: -81.25%
Puts: -67.01%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:50am) 0.27
Prior (07/30) 0.29
Current vs Prior -7.60%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.37%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:50am) 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 1.73% | 2.54%2.54% | 3.83%5.50% | 10.57%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -6.79% | -3.80%-3.80% | -3.29%+787.79% | +88.43%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg +4.49% | +7.54%+45.82% | +14.36%+335.05% | +71.92%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -6.79% | -3.80%-3.80% | -3.29%+787.79% | +88.43%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.55% | 8.39%
Calls: 7.79% | 10.00%
Puts: 7.32% | 6.79%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -45.88% | -12.88%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -33.78% | -3.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($37.26M). 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 0.27 - heavy call buying (84,727 calls vs 22,904 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
09:50BULLISHBULLISHBULLISH
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 302 of results (avg 6.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 168.508.60$8.551.2%5850.3841.4K
$520.00Sep 250.520.53$0.531.9%9520.083.7K
$500.00Oct 1612.6512.90$12.782.0%1.1K0.4925.2K
$495.00Oct 1615.3015.65$15.482.3%530.555.9K
$505.00Oct 1610.4510.70$10.582.4%1350.432.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 1618.9019.50$19.203.1%10.621.2K
$517.50Sep 2519.9020.65$20.273.7%20.9011
$500.00Oct 1613.1013.60$13.353.7%410.518.7K
$502.50Oct 1614.4014.95$14.683.7%100.5460
$490.00Oct 168.809.15$8.983.9%600.394.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.58, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Sep 230.140.15$0.156.7%6070.04406
$515.00Sep 230.200.22$0.219.5%4.2K0.051.3K
$522.50Sep 230.070.08$0.0812.5%1450.02566
$512.50Sep 230.320.35$0.348.8%2.4K0.071.3K
$510.00Sep 230.500.54$0.527.7%11.5K0.117.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$482.50Sep 230.220.25$0.2412.5%1910.061.1K
$480.00Sep 230.140.17$0.1618.8%3660.04937
$485.00Sep 230.350.39$0.3710.8%2140.08662
$487.50Sep 230.570.64$0.6111.5%3370.131.7K
$490.00Sep 230.961.02$0.996.1%8410.19706

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 2352.2054.75$53.484.8%41.0011
$415.00Sep 2581.6085.00$83.304.1%--1.0017
$430.00Sep 2567.2070.00$68.604.1%21.0051
$420.00Sep 2576.8080.00$78.404.1%--1.0034
$435.00Sep 2562.1565.00$63.584.5%--1.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2540.4042.90$41.656.0%171.001
$542.50Sep 2542.8545.60$44.236.2%381.00--
$555.00Sep 3055.3058.30$56.805.3%21.00--
$527.50Sep 2527.9030.55$29.239.1%20.9712
$525.00Sep 2525.4527.85$26.659.0%30.9653

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 98.6K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.500.54$0.527.7%11.5K0.117.0K
$505.00Sep 231.171.22$1.194.2%9.7K0.232.0K
$500.00Sep 232.662.74$2.703.0%4.4K0.411.6K
$515.00Sep 230.200.22$0.219.5%4.2K0.051.3K
$502.50Sep 231.811.91$1.865.4%3.9K0.31854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Sep 233.353.55$3.455.8%1.4K0.4810.2K
$502.50Sep 236.206.70$6.457.8%1.4K0.69231
$500.00Sep 234.604.95$4.787.3%1.4K0.59986
$495.00Sep 232.292.42$2.365.5%1.3K0.371.6K
$492.50Sep 231.501.60$1.556.5%1.1K0.271.2K

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 16.6%, max 26.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.8%24.3%26.9%745803
$492.50Sep 23Oct 1630.8%24.5%25.8%117470
$507.50Sep 23Oct 1632.6%26.5%23.3%3.2K1.3K
$502.50Sep 23Oct 1632.0%26.5%20.8%4.0K964
$500.00Sep 23Oct 3031.8%30.9%2.9%4.4K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.8%24.3%26.9%1.4K10.2K
$492.50Sep 23Oct 1630.8%24.5%25.8%1.1K1.2K
$507.50Sep 23Oct 532.6%26.9%21.2%81613
$502.50Sep 23Oct 1632.0%26.5%20.8%1.4K291
$500.00Sep 23Oct 3031.8%30.9%2.9%1.4K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 1.36, avg 8.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$495.00Oct 30$2.12$2.88$2.1259%1.36$492.12
$492.50$495.00Oct 5$0.90$1.60$0.9061%1.78$493.40
$550.00$555.00Oct 30$0.40$4.60$0.4020%11.50$550.40
$515.00$517.50Oct 5$0.15$2.35$0.1527%15.67$515.15
$515.00$520.00Oct 30$1.45$3.55$1.4540%2.45$516.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$512.50$510.00Sep 30$1.27$1.23$1.2776%0.97$511.23
$520.00$515.00Oct 16$2.97$2.03$2.9773%0.68$517.03
$512.50$510.00Oct 2$1.28$1.22$1.2873%0.95$511.22
$500.00$497.50Oct 5$0.75$1.75$0.7552%2.33$499.25
$510.00$505.00Oct 23$2.40$2.60$2.4060%1.08$507.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 0.82, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$517.50$520.00Oct 5$1.13$1.13$1.3775%0.82$518.63
$525.00$530.00Oct 30$2.10$2.10$2.9066%0.72$527.10
$580.00$585.00Sep 23$0.32$0.32$4.6898%0.07$580.32
$510.00$512.50Oct 5$1.03$1.03$1.4766%0.70$511.03
$510.00$515.00Oct 30$2.35$2.35$2.6556%0.89$512.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$497.50$495.00Oct 5$1.67$1.67$0.8352%2.01$495.83
$470.00$450.00Oct 5$1.02$1.02$18.9889%0.05$468.98
$485.00$475.00Oct 5$1.97$1.97$8.0373%0.25$483.03
$480.00$475.00Oct 30$1.82$1.82$3.1866%0.57$478.18
$460.00$455.00Oct 30$1.17$1.17$3.8379%0.31$458.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.90, cheapest $1.57)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 23Sep 25$1.8932.0%30.2%
$500.00Sep 23Sep 25$2.1031.8%30.3%
$497.50Sep 23Sep 25$2.1530.8%29.4%
$495.00Sep 23Sep 25$2.0830.6%29.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 23Sep 25$1.5732.0%30.2%
$500.00Sep 23Sep 25$1.8531.8%30.3%
$497.50Sep 23Sep 25$1.8030.8%29.4%
$495.00Sep 23Sep 25$1.7430.6%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 1.47% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.85$3.45$7.30$490.20$504.801.47%
$500.00Sep 23$2.70$4.78$7.48$492.52$507.481.50%
$495.00Sep 23$5.25$2.36$7.61$487.39$502.611.53%
$502.50Sep 23$1.86$6.45$8.31$494.19$510.811.67%
$492.50Sep 23$6.93$1.55$8.48$484.02$500.981.70%
$505.00Sep 23$1.19$8.32$9.51$495.49$514.511.91%
$490.00Sep 23$8.90$0.99$9.89$480.11$499.891.99%
$507.50Sep 23$0.78$10.30$11.08$496.42$518.582.23%
$497.50Sep 25$6.00$5.25$11.25$486.25$508.752.26%
$495.00Sep 25$7.33$4.10$11.43$483.57$506.432.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Sep 23$0.52$0.61$1.13$486.37$511.13
$507.50$487.50Sep 23$0.78$0.61$1.39$486.11$508.89
$510.00$490.00Sep 23$0.52$0.99$1.51$488.49$511.51
$507.50$490.00Sep 23$0.78$0.99$1.77$488.23$509.27
$505.00$487.50Sep 23$1.19$0.61$1.80$485.70$506.80
$505.00$490.00Sep 23$1.19$0.99$2.18$487.82$507.18
$510.00$492.50Sep 23$0.52$1.55$2.07$490.43$512.07
$507.50$492.50Sep 23$0.78$1.55$2.33$490.17$509.83
$505.00$492.50Sep 23$1.19$1.55$2.74$489.76$507.74
$502.50$487.50Sep 23$1.86$0.61$2.47$485.03$504.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 0.90, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/405525/530Oct 30$2.37$2.6362%0.90$402.63$527.37
470/472518/520Oct 5$1.41$1.0962%1.29$471.09$518.91
405/410525/530Oct 30$2.38$2.6261%0.91$407.62$527.38
430/435525/530Oct 30$2.66$2.3455%1.14$432.34$527.66
420/425525/530Oct 30$2.46$2.5458%0.97$422.54$527.46
425/430525/530Oct 30$2.53$2.4757%1.02$427.47$527.53
472/475518/520Oct 5$1.34$1.1660%1.16$473.66$518.84
440/445525/530Oct 30$2.74$2.2652%1.21$442.26$527.74
435/440525/530Oct 30$2.64$2.3654%1.12$437.36$527.64
410/415525/530Oct 30$2.30$2.7060%0.85$412.70$527.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 9$0.08$4.9211%61.50
$470.00$475.00$480.00Oct 9$0.12$4.889%40.67
$490.00$495.00$500.00Oct 23$0.18$4.8211%26.78
$480.00$485.00$490.00Oct 23$0.15$4.8510%32.33
$460.00$465.00$470.00Oct 23$0.06$4.946%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$465.00$470.00$475.00Oct 23$0.06$4.947%82.33
$520.00$525.00$530.00Oct 23$0.11$4.899%44.45
$495.00$497.50$500.00Sep 28$0.06$2.4412%40.67
$502.50$505.00$507.50Sep 23$0.11$2.3915%21.73
$500.00$505.00$510.00Oct 9$0.29$4.7113%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 327 found (best net $-27.06, 310 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Oct 30-$27.06$12.94
$465.00$480.001:2Sep 28-$6.32$8.68
$480.00$490.001:2Sep 28-$2.99$7.01
$545.00$575.001:2Sep 30$0.00$30.00
$570.00$580.001:2Oct 23-$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$6.10$6.40
$490.00$487.501:2Sep 23-$0.23$2.27
$492.50$490.001:2Sep 23-$0.43$2.07
$487.50$485.001:2Sep 23-$0.13$2.37
$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 4.22%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$21.000.510.4%4.22%4.66%49269
$505.00Oct 30$18.450.481.4%3.71%5.15%21125
$510.00Oct 30$16.000.442.5%3.21%5.67%28312
$515.00Oct 30$14.100.413.5%2.83%6.29%667
$520.00Oct 30$12.350.374.5%2.48%6.94%11315
$525.00Oct 30$10.700.345.5%2.15%7.62%8190
$530.00Oct 30$9.250.316.5%1.86%8.33%12302
$535.00Oct 30$8.150.287.5%1.64%9.11%4152
$540.00Oct 30$7.050.258.5%1.42%9.90%3396
$545.00Oct 30$5.950.229.5%1.20%10.68%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 84,727
Total Puts 22,904
Put/Call Ratio 0.27
Net Difference 61,823

Prior's Put/Call Breakdown

Total Calls 384,992
Total Puts 112,628
Put/Call Ratio 0.29
Net Difference 272,364

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