Tour v528
MSFT
MICROSOFT CORP
$496.63 -0.99%
9/22 10:00

Option Volume

Detail
Current (09/22 10:00am) 142,776
Calls: 110,011 (77%)
Puts: 32,765 (23%)
Prior (09/18) 62,344
Calls: 39,827 (64%)
Puts: 22,517 (36%)
Current vs Prior +129.01%
Calls: +176.22% (Calls)
Puts: +45.51% (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 -70.09%
Calls: -66.73%
Puts: -77.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:00am) $69.35M
Calls: $45.85M (66%)
Puts: $23.50M (34%)
Prior (09/18) $23.09M
Calls: $16.46M (71%)
Puts: $6.64M (29%)
Current vs Prior +200.30%
Calls: +178.59%
Puts: +254.17%
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 -72.89%
Calls: -76.93%
Puts: -58.78%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:00am) 0.30
Prior (09/18) 0.57
Current vs Prior -47.32%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -38.71%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:00am) 3,534,701
Calls: 2,297,570 (65%)
Puts: 1,237,131 (35%)
Prior (09/18) 4,019,761
Calls: 2,600,185 (65%)
Puts: 1,419,576 (35%)
Current vs Prior -12.07%
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 1.68% | 2.48%2.48% | 3.84%5.47% | 10.48%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -9.82% | -6.02%-6.02% | -3.06%+782.73% | +86.89%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg +1.09% | +5.06%+42.46% | +14.63%+332.57% | +70.52%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -9.82% | -6.02%-6.02% | -3.06%+782.73% | +86.89%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.18% | 6.54%
Calls: 4.55% | 5.44%
Puts: 3.82% | 7.65%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -70.04% | -32.09%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -63.34% | -24.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($45.85M). Massive premium surge with dollar volume up 200% vs prior. Unusually high activity with volume up 129% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (110,011 calls vs 32,765 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
10:00BULLISHBULLISHBULLISH
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 317 of results (avg 6.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1612.0012.20$12.101.7%1.5K0.4725.2K
$500.00Oct 27.507.65$7.582.0%3370.451.6K
$410.00Oct 1687.6589.55$88.602.1%11.002.3K
$490.00Oct 1617.3017.70$17.502.3%1210.607.7K
$500.00Sep 232.082.13$2.112.4%6.6K0.361.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.702.77$2.742.6%2.7K0.421.6K
$490.00Sep 252.672.76$2.723.3%6830.3110.7K
$497.50Sep 233.854.00$3.933.8%2.1K0.5310.2K
$495.00Oct 27.557.85$7.703.9%980.461.0K
$545.00Oct 1647.3549.30$48.334.0%--0.91230

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Sep 230.100.12$0.1118.2%6970.03406
$520.00Sep 230.070.08$0.0812.5%3.6K0.023.5K
$512.50Sep 230.220.25$0.2412.5%2.6K0.061.3K
$510.00Sep 230.350.38$0.378.1%13.9K0.087.0K
$515.00Sep 230.160.17$0.175.9%4.3K0.041.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$482.50Sep 230.260.29$0.2810.7%3860.071.1K
$485.00Sep 230.420.46$0.449.1%4590.10662
$487.50Sep 230.700.73$0.724.2%7440.151.7K
$470.00Sep 250.230.26$0.2512.0%560.041.9K
$472.50Sep 250.300.36$0.3318.2%580.05959

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 2594.9098.55$96.733.8%--1.0039
$415.00Sep 2579.9083.55$81.724.5%--1.0017
$420.00Sep 2575.0078.35$76.684.4%--1.0034
$425.00Sep 2570.4073.35$71.884.1%--1.0063
$430.00Sep 2565.3068.35$66.824.6%171.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2542.3545.10$43.736.3%170.991
$542.50Sep 2544.4546.50$45.484.5%380.99--
$555.00Sep 3056.9559.55$58.254.5%20.99--
$527.50Sep 2529.5532.25$30.908.7%20.9712
$525.00Sep 2527.0529.65$28.359.2%40.9653

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 131.2K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.350.38$0.378.1%13.9K0.087.0K
$505.00Sep 230.870.91$0.894.5%13.5K0.182.0K
$500.00Sep 232.082.13$2.112.4%6.6K0.361.6K
$502.50Sep 231.381.43$1.403.6%4.7K0.26854
$507.50Sep 251.752.00$1.8813.3%4.6K0.233.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.702.77$2.742.6%2.7K0.421.6K
$497.50Sep 233.854.00$3.933.8%2.1K0.5310.2K
$490.00Sep 231.121.19$1.166.0%1.9K0.22706
$492.50Sep 231.761.86$1.815.5%1.8K0.311.2K
$500.00Sep 235.355.60$5.484.6%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 22.9%, max 27.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.5%24.0%27.3%1.8K803
$487.50Sep 23Oct 1630.9%24.8%24.8%12131
$492.50Sep 23Oct 1630.1%24.6%22.6%125470
$502.50Sep 23Oct 1630.7%26.3%17.0%4.7K964
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.5%24.0%27.3%2.1K10.2K
$487.50Sep 23Oct 1630.9%24.8%24.8%7461.8K
$492.50Sep 23Oct 1630.1%24.6%22.6%1.8K1.2K
$502.50Sep 23Oct 1630.7%26.3%17.0%1.5K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 4.75, avg 7.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$525.00Oct 30$0.87$4.13$0.8736%4.75$520.87
$505.00$507.50Oct 5$0.17$2.33$0.1737%13.71$505.17
$465.00$470.00Oct 30$3.07$1.93$3.0775%0.63$468.07
$550.00$555.00Oct 30$0.28$4.72$0.2819%16.86$550.28
$570.00$580.00Oct 30$0.41$9.59$0.4111%23.39$570.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$497.50Oct 5$0.58$1.92$0.5855%3.31$499.42
$485.00$480.00Oct 30$1.23$3.77$1.2338%3.07$483.77
$515.00$510.00Oct 9$3.10$1.90$3.1073%0.61$511.90
$517.50$515.00Oct 2$1.60$0.90$1.6081%0.56$515.90
$485.00$480.00Oct 23$1.25$3.75$1.2535%3.00$483.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 1.17, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$507.50$510.00Oct 5$1.35$1.35$1.1566%1.17$508.85
$580.00$585.00Sep 23$0.49$0.49$4.5197%0.11$580.49
$502.50$505.00Oct 5$1.45$1.45$1.0559%1.38$503.95
$525.00$530.00Oct 30$1.95$1.95$3.0566%0.64$526.95
$525.00$530.00Oct 5$0.80$0.80$4.2085%0.19$525.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$450.00Oct 5$1.13$1.13$18.8788%0.06$468.87
$480.00$475.00Oct 30$2.02$2.02$2.9865%0.68$477.98
$460.00$455.00Oct 30$1.35$1.35$3.6578%0.37$458.65
$490.00$485.00Oct 30$2.32$2.32$2.6858%0.87$487.68
$495.00$490.00Oct 23$2.45$2.45$2.5554%0.96$492.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.89)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$2.0330.0%28.8%
$492.50Sep 23Sep 25$1.9530.1%29.1%
$500.00Sep 23Sep 25$1.9730.5%29.6%
$497.50Sep 23Sep 25$2.1030.5%29.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.8930.0%28.8%
$492.50Sep 23Sep 25$1.8230.1%29.1%
$500.00Sep 23Sep 25$1.8430.5%29.6%
$497.50Sep 23Sep 25$1.9530.5%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.42% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.13$3.93$7.06$490.44$504.561.42%
$495.00Sep 23$4.40$2.74$7.14$487.86$502.141.44%
$500.00Sep 23$2.11$5.48$7.59$492.41$507.591.53%
$492.50Sep 23$5.85$1.81$7.66$484.84$500.161.54%
$502.50Sep 23$1.40$7.32$8.72$493.78$511.221.76%
$490.00Sep 23$7.78$1.16$8.94$481.06$498.941.80%
$505.00Sep 23$0.89$9.35$10.24$494.76$515.242.06%
$487.50Sep 23$9.82$0.72$10.54$476.96$498.042.12%
$495.00Sep 25$6.43$4.63$11.06$483.94$506.062.23%
$497.50Sep 25$5.23$5.88$11.11$486.39$508.612.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Sep 23$0.57$0.44$1.01$483.99$508.51
$507.50$487.50Sep 23$0.57$0.72$1.29$486.21$508.79
$505.00$485.00Sep 23$0.89$0.44$1.33$483.67$506.33
$505.00$487.50Sep 23$0.89$0.72$1.61$485.89$506.61
$507.50$490.00Sep 23$0.57$1.16$1.73$488.27$509.23
$505.00$490.00Sep 23$0.89$1.16$2.05$487.95$507.05
$502.50$485.00Sep 23$1.40$0.44$1.84$483.16$504.34
$502.50$487.50Sep 23$1.40$0.72$2.12$485.38$504.62
$502.50$490.00Sep 23$1.40$1.16$2.56$487.44$505.06
$507.50$492.50Sep 23$0.57$1.81$2.38$490.12$509.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 515 found (best R:R 1.94, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/460525/530Oct 30$3.30$1.7044%1.94$456.70$528.30
470/472508/510Oct 5$1.62$0.8851%1.84$470.88$509.12
405/410525/530Oct 30$2.33$2.6761%0.87$407.67$527.33
420/425525/530Oct 30$2.45$2.5559%0.96$422.55$527.45
455/460540/545Oct 30$2.67$2.3354%1.15$457.33$542.67
430/435525/530Oct 30$2.54$2.4656%1.03$432.46$527.54
472/475508/510Oct 5$1.56$0.9449%1.66$473.44$509.06
445/450525/530Oct 30$2.80$2.2050%1.27$447.20$527.80
405/410540/545Oct 30$1.70$3.3070%0.52$408.30$541.70
435/440525/530Oct 30$2.52$2.4854%1.02$437.48$527.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$485.00$490.00Oct 5$0.06$4.9416%82.33
$510.00$515.00$520.00Oct 23$0.07$4.939%70.43
$492.50$495.00$497.50Sep 23$0.18$2.3222%12.89
$487.50$490.00$492.50Sep 23$0.11$2.3916%21.73
$500.00$505.00$510.00Oct 23$0.17$4.8310%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$495.00$500.00$505.00Oct 9$0.17$4.8314%28.41
$510.00$525.00$540.00Oct 30$1.38$13.6219%9.87
$485.00$490.00$495.00Oct 30$0.08$4.928%61.50
$520.00$525.00$530.00Oct 16$0.10$4.908%49.00
$460.00$465.00$470.00Oct 9$0.07$4.936%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 333 found (best net $-26.73, 318 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Oct 30-$26.73$13.27
$465.00$480.001:2Sep 28-$4.73$10.27
$480.00$490.001:2Sep 28-$2.08$7.92
$550.00$575.001:2Sep 30-$0.10$24.90
$570.00$580.001:2Oct 23-$0.16$9.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$7.06$5.44
$490.00$487.501:2Sep 23-$0.28$2.22
$487.50$485.001:2Sep 23-$0.16$2.34
$492.50$490.001:2Sep 23-$0.51$1.99
$465.00$460.001:2Sep 30-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.03%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$20.000.500.7%4.03%4.71%82269
$505.00Oct 30$17.500.471.7%3.52%5.21%34125
$510.00Oct 30$15.450.432.7%3.11%5.80%35312
$515.00Oct 30$13.550.403.7%2.73%6.43%767
$520.00Oct 30$11.850.364.7%2.39%7.09%16315
$525.00Oct 30$10.300.345.7%2.07%7.79%8190
$530.00Oct 30$8.850.306.7%1.78%8.50%17302
$535.00Oct 30$7.700.277.7%1.55%9.28%4152
$540.00Oct 30$6.700.248.7%1.35%10.08%3396
$545.00Oct 30$5.650.219.7%1.14%10.88%6233

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 110,011
Total Puts 32,765
Put/Call Ratio 0.30
Net Difference 77,246

Prior's Put/Call Breakdown

Total Calls 39,827
Total Puts 22,517
Put/Call Ratio 0.57
Net Difference 17,310

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