Tour v528
MSFT
MICROSOFT CORP
$496.61 -1.00%
9/22 09:55

Option Volume

Detail
Current (09/22 9:55am) 126,766
Calls: 97,805 (77%)
Puts: 28,961 (23%)
Prior (07/30) 555,535
Calls: 425,786 (77%)
Puts: 129,749 (23%)
Current vs Prior -77.18%
Calls: -77.03% (Calls)
Puts: -77.68% (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 -73.44%
Calls: -70.42%
Puts: -80.26%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:55am) $62.03M
Calls: $40.30M (65%)
Puts: $21.73M (35%)
Prior (07/30) $943.26M
Calls: $871.65M (92%)
Puts: $71.62M (8%)
Current vs Prior -93.42%
Calls: -95.38%
Puts: -69.66%
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 -75.75%
Calls: -79.73%
Puts: -61.88%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:55am) 0.30
Prior (07/30) 0.30
Current vs Prior -2.83%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.06%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:55am) 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 1.69% | 2.48%2.48% | 3.85%5.53% | 10.53%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -9.06% | -6.09%-6.09% | -2.95%+792.50% | +87.83%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg +1.94% | +4.98%+42.35% | +14.75%+337.36% | +71.38%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -9.06% | -6.09%-6.09% | -2.95%+792.50% | +87.83%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.29% | 6.41%
Calls: 8.79% | 7.52%
Puts: 7.79% | 5.31%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -40.57% | -33.44%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -27.29% | -26.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($40.30M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (97,805 calls vs 28,961 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
09:55BULLISHBULLISHBULLISH
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 305 of results (avg 6.4%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1612.0512.30$12.182.1%1.3K0.4825.2K
$505.00Sep 230.920.94$0.932.2%12.1K0.192.0K
$500.00Sep 232.152.20$2.172.3%5.8K0.361.6K
$520.00Sep 250.410.42$0.422.4%1.4K0.073.7K
$510.00Sep 230.380.39$0.392.6%12.9K0.097.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.672.75$2.713.0%2.0K0.421.6K
$515.00Oct 1622.7523.50$23.133.2%80.69356
$540.00Sep 2542.3543.85$43.103.5%171.001
$500.00Sep 257.007.30$7.154.2%1700.585.4K
$510.00Oct 1619.2520.10$19.684.3%10.641.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.55, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Sep 230.110.13$0.1216.7%6560.03406
$512.50Sep 230.240.27$0.2611.5%2.6K0.061.3K
$515.00Sep 230.180.21$0.2015.0%4.3K0.051.3K
$510.00Sep 230.380.39$0.392.6%12.9K0.097.0K
$507.50Sep 230.580.63$0.618.2%3.3K0.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$482.50Sep 230.250.29$0.2714.8%2740.061.1K
$485.00Sep 230.420.46$0.449.1%2990.10662
$487.50Sep 230.710.75$0.735.5%5010.151.7K
$472.50Sep 250.290.35$0.3218.8%550.05959
$475.00Sep 250.400.47$0.4415.9%810.072.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 2351.0553.55$52.304.8%91.0011
$430.00Sep 2566.0568.30$67.183.3%171.0051
$430.00Sep 2365.9568.75$67.354.2%61.001
$420.00Sep 2575.6578.90$77.284.2%--1.0034
$435.00Sep 2561.0063.90$62.454.6%--1.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Sep 2529.0031.55$30.288.4%21.0012
$540.00Sep 2542.3543.85$43.103.5%171.001
$542.50Sep 2543.9046.50$45.205.8%381.00--
$555.00Sep 3056.4059.00$57.704.5%21.00--
$525.00Sep 2526.9529.35$28.158.5%40.9753

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 116.4K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.380.39$0.392.6%12.9K0.097.0K
$505.00Sep 230.920.94$0.932.2%12.1K0.192.0K
$500.00Sep 232.152.20$2.172.3%5.8K0.361.6K
$502.50Sep 231.401.50$1.456.9%4.4K0.27854
$515.00Sep 230.180.21$0.2015.0%4.3K0.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.672.75$2.713.0%2.0K0.421.6K
$497.50Sep 233.704.00$3.857.8%1.8K0.5310.2K
$492.50Sep 231.761.84$1.804.4%1.5K0.311.2K
$490.00Sep 231.121.19$1.166.0%1.5K0.22706
$500.00Sep 235.105.60$5.359.3%1.5K0.64986

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 23.7%, max 27.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Sep 23Oct 1631.6%24.8%27.0%12131
$497.50Sep 23Oct 1630.6%24.2%26.7%1.4K803
$492.50Sep 23Oct 1630.6%24.4%25.5%118470
$502.50Sep 23Oct 1630.7%26.5%15.6%4.4K964
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Sep 23Oct 1631.6%24.8%27.0%5031.8K
$497.50Sep 23Oct 1630.6%24.2%26.7%1.8K10.2K
$492.50Sep 23Oct 1630.6%24.4%25.5%1.5K1.2K
$502.50Sep 23Oct 1630.7%26.5%15.6%1.4K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 5.10, avg 8.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$525.00Oct 30$0.82$4.18$0.8236%5.10$520.82
$475.00$477.50Oct 16$1.30$1.20$1.3076%0.92$476.30
$550.00$555.00Oct 30$0.33$4.67$0.3319%14.15$550.33
$570.00$580.00Oct 30$0.51$9.49$0.5112%18.61$570.51
$500.00$502.50Oct 5$0.70$1.80$0.7046%2.57$500.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$497.50Oct 5$0.62$1.88$0.6254%3.03$499.38
$517.50$515.00Oct 2$1.43$1.07$1.4381%0.75$516.07
$500.00$495.00Oct 23$1.85$3.15$1.8551%1.70$498.15
$507.50$505.00Sep 28$1.42$1.08$1.4274%0.76$506.08
$485.00$480.00Oct 30$1.45$3.55$1.4538%2.45$483.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.13, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$585.00Sep 23$0.56$0.56$4.4496%0.13$580.56
$525.00$530.00Oct 30$1.88$1.88$3.1266%0.60$526.88
$525.00$530.00Oct 23$1.40$1.40$3.6074%0.39$526.40
$525.00$530.00Oct 5$0.83$0.83$4.1784%0.20$525.83
$510.00$512.50Oct 5$0.95$0.95$1.5568%0.61$510.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Oct 30$2.50$2.50$2.5058%1.00$487.50
$495.00$490.00Oct 23$2.65$2.65$2.3554%1.13$492.35
$470.00$450.00Oct 5$1.12$1.12$18.8888%0.06$468.88
$475.00$472.50Sep 28$0.39$0.39$2.1191%0.18$474.61
$485.00$475.00Oct 5$2.07$2.07$7.9371%0.26$482.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.91, cheapest $1.68)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Sep 23Sep 25$1.9730.6%29.0%
$495.00Sep 23Sep 25$2.1030.5%29.4%
$497.50Sep 23Sep 25$2.0530.6%29.7%
$500.00Sep 23Sep 25$1.9830.2%29.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Sep 23Sep 25$1.6830.6%29.0%
$495.00Sep 23Sep 25$1.8730.5%29.4%
$497.50Sep 23Sep 25$1.8030.6%29.7%
$500.00Sep 23Sep 25$1.8030.2%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 1.43% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.25$3.85$7.10$490.40$504.601.43%
$495.00Sep 23$4.55$2.71$7.26$487.74$502.261.46%
$500.00Sep 23$2.17$5.35$7.52$492.48$507.521.51%
$492.50Sep 23$6.23$1.80$8.03$484.47$500.531.62%
$502.50Sep 23$1.45$7.10$8.55$493.95$511.051.72%
$490.00Sep 23$8.00$1.16$9.16$480.84$499.161.84%
$505.00Sep 23$0.93$9.10$10.03$494.97$515.032.02%
$487.50Sep 23$10.15$0.73$10.88$476.62$498.382.19%
$497.50Sep 25$5.30$5.65$10.95$486.55$508.452.20%
$495.00Sep 25$6.65$4.58$11.23$483.77$506.232.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.21% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Sep 23$0.61$0.44$1.05$483.95$508.55
$507.50$487.50Sep 23$0.61$0.73$1.34$486.16$508.84
$505.00$485.00Sep 23$0.93$0.44$1.37$483.63$506.37
$505.00$487.50Sep 23$0.93$0.73$1.66$485.84$506.66
$507.50$490.00Sep 23$0.61$1.16$1.77$488.23$509.27
$505.00$490.00Sep 23$0.93$1.16$2.09$487.91$507.09
$502.50$485.00Sep 23$1.45$0.44$1.89$483.11$504.39
$502.50$487.50Sep 23$1.45$0.73$2.18$485.32$504.68
$502.50$490.00Sep 23$1.45$1.16$2.61$487.39$505.11
$507.50$492.50Sep 23$0.61$1.80$2.41$490.09$509.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 494 found (best R:R 0.92, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/425525/530Oct 30$2.39$2.6159%0.92$422.61$527.39
405/410525/530Oct 30$2.16$2.8462%0.76$407.84$527.16
430/435525/530Oct 30$2.42$2.5856%0.94$432.58$527.42
420/425545/550Oct 30$1.66$3.3470%0.50$423.34$546.66
465/470525/530Oct 23$2.58$2.4252%1.07$467.42$527.58
480/482580/585Sep 23$0.66$4.3490%0.15$481.84$580.66
425/430525/530Oct 30$2.27$2.7357%0.83$427.73$527.27
440/445525/530Oct 30$2.53$2.4752%1.02$442.47$527.53
435/440525/530Oct 30$2.43$2.5754%0.95$437.57$527.43
450/455525/530Oct 30$2.75$2.2548%1.22$452.25$527.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$492.50$495.00Sep 23$0.09$2.4120%26.78
$460.00$465.00$470.00Oct 23$0.06$4.947%82.33
$490.00$492.50$495.00Sep 25$0.05$2.4514%49.00
$505.00$510.00$515.00Oct 23$0.13$4.8710%37.46
$495.00$500.00$505.00Oct 23$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$495.00$497.50$500.00Sep 28$0.07$2.4312%34.71
$520.00$525.00$530.00Oct 9$0.14$4.869%34.71
$505.00$507.50$510.00Sep 23$0.05$2.4510%49.00
$502.50$505.00$507.50Sep 23$0.10$2.4014%24.00
$487.50$490.00$492.50Sep 25$0.09$2.4112%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 332 found (best net $-26.13, 315 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Oct 30-$26.13$13.87
$465.00$480.001:2Sep 28-$5.11$9.89
$480.00$490.001:2Sep 28-$2.42$7.58
$545.00$575.001:2Sep 30$0.00$30.00
$570.00$580.001:2Oct 23-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$6.85$5.65
$487.50$485.001:2Sep 23-$0.15$2.35
$490.00$487.501:2Sep 23-$0.30$2.20
$465.00$460.001:2Sep 30-$0.10$4.90
$492.50$490.001:2Sep 23-$0.52$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.16%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$20.650.510.7%4.16%4.84%76269
$505.00Oct 30$17.500.471.7%3.52%5.21%34125
$510.00Oct 30$15.650.432.7%3.15%5.85%29312
$515.00Oct 30$13.550.403.7%2.73%6.43%767
$520.00Oct 30$12.050.364.7%2.43%7.14%11315
$525.00Oct 30$10.500.345.7%2.11%7.83%8190
$530.00Oct 30$9.150.306.7%1.84%8.57%12302
$535.00Oct 30$7.900.277.7%1.59%9.32%4152
$540.00Oct 30$6.700.248.7%1.35%10.09%3396
$545.00Oct 30$5.750.229.7%1.16%10.90%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 97,805
Total Puts 28,961
Put/Call Ratio 0.30
Net Difference 68,844

Prior's Put/Call Breakdown

Total Calls 425,786
Total Puts 129,749
Put/Call Ratio 0.30
Net Difference 296,037

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