Tour v528
MSFT
MICROSOFT CORP
$496.32 -1.05%
9/22 10:05

Option Volume

Detail
Current (09/22 10:05am) 152,789
Calls: 117,393 (77%)
Puts: 35,396 (23%)
Prior (07/30) 622,434
Calls: 467,304 (75%)
Puts: 155,130 (25%)
Current vs Prior -75.45%
Calls: -74.88% (Calls)
Puts: -77.18% (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 -67.99%
Calls: -64.50%
Puts: -75.87%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:05am) $72.96M
Calls: $48.28M (66%)
Puts: $24.68M (34%)
Prior (07/30) $1.08B
Calls: $994.37M (92%)
Puts: $83.26M (8%)
Current vs Prior -93.23%
Calls: -95.14%
Puts: -70.36%
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 -71.48%
Calls: -75.71%
Puts: -56.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:05am) 0.30
Prior (07/30) 0.33
Current vs Prior -9.17%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -37.95%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:05am) 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 1.66% | 2.47%2.47% | 3.80%5.47% | 10.56%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -10.63% | -6.42%-6.42% | -4.02%+782.63% | +88.37%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg +0.18% | +4.61%+41.86% | +13.50%+332.52% | +71.87%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -10.63% | -6.42%-6.42% | -4.02%+782.63% | +88.37%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.82% | 5.63%
Calls: 5.92% | 7.87%
Puts: 3.72% | 3.39%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -65.45% | -41.54%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -57.72% | -35.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($48.28M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (117,393 calls vs 35,396 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
10:05BULLISHBULLISHBULLISH
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 342 of results (avg 6.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1611.8512.05$11.951.7%1.6K0.4725.2K
$497.50Sep 232.933.00$2.972.4%2.1K0.46676
$495.00Oct 1614.2514.60$14.432.4%880.535.9K
$410.00Oct 1687.6589.85$88.752.5%10.982.3K
$487.50Oct 1618.7019.20$18.952.6%20.633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 231.151.17$1.161.7%2.0K0.23706
$485.00Oct 167.457.60$7.532.0%500.345.2K
$497.50Sep 255.806.00$5.903.4%2780.53590
$500.00Oct 1613.7514.25$14.003.6%490.538.7K
$490.00Oct 169.259.60$9.433.7%730.404.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.50, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Sep 230.210.24$0.2213.6%2.7K0.061.3K
$510.00Sep 230.320.34$0.336.1%14.4K0.087.0K
$517.50Sep 230.100.12$0.1118.2%7500.03406
$520.00Sep 230.070.08$0.0812.5%3.7K0.023.5K
$515.00Sep 230.140.15$0.156.7%4.4K0.041.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 230.150.18$0.1618.8%4820.04937
$482.50Sep 230.250.29$0.2714.8%4250.071.1K
$485.00Sep 230.420.46$0.449.1%6320.10662
$487.50Sep 230.690.75$0.728.3%7940.151.7K
$470.00Sep 250.220.26$0.2416.7%630.041.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 2845.3048.50$46.906.8%51.002
$460.00Sep 2835.7038.55$37.137.7%--1.0075
$445.00Sep 2350.5053.10$51.805.0%131.0011
$430.00Sep 2365.1068.10$66.604.5%101.001
$450.00Sep 2345.4047.70$46.554.9%141.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2542.9044.85$43.884.4%171.001
$542.50Sep 2544.4547.50$45.986.6%381.00--
$555.00Sep 3056.9559.50$58.234.4%21.00--
$527.50Sep 2829.6032.35$30.988.9%--0.9610
$515.00Sep 2317.9519.70$18.839.3%2810.9526

Most actively traded options today. High liquidity = easy entry/exit. 566 active (total vol 138.9K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.320.34$0.336.1%14.4K0.087.0K
$505.00Sep 230.810.84$0.833.6%14.2K0.172.0K
$500.00Sep 231.962.03$2.003.5%7.9K0.351.6K
$502.50Sep 231.271.35$1.316.1%5.1K0.25854
$507.50Sep 251.681.84$1.769.1%4.7K0.223.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.712.82$2.764.0%3.0K0.431.6K
$497.50Sep 233.954.10$4.033.7%2.1K0.5510.2K
$490.00Sep 231.151.17$1.161.7%2.0K0.23706
$492.50Sep 231.781.87$1.834.9%1.9K0.321.2K
$500.00Sep 235.405.65$5.534.5%1.5K0.65986

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 21.5%, max 24.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.0%24.1%24.7%2.1K803
$487.50Sep 23Oct 1630.6%24.7%24.0%12131
$492.50Sep 23Oct 1629.6%24.3%22.0%134470
$502.50Sep 23Oct 1630.4%26.4%15.4%5.1K964
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1630.0%24.1%24.7%2.1K10.2K
$487.50Sep 23Oct 1630.6%24.7%24.0%8461.8K
$492.50Sep 23Oct 1629.6%24.3%22.0%1.9K1.2K
$502.50Sep 23Oct 1630.4%26.4%15.4%1.5K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 3.10, avg 7.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$507.50Oct 5$0.20$2.30$0.2037%11.50$505.20
$475.00$477.50Oct 2$1.48$1.02$1.4884%0.69$476.48
$550.00$555.00Oct 30$0.30$4.70$0.3019%15.67$550.30
$570.00$580.00Oct 30$0.41$9.59$0.4111%23.39$570.41
$535.00$540.00Oct 30$0.77$4.23$0.7727%5.49$535.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$497.50Oct 5$0.61$1.89$0.6155%3.10$499.39
$517.50$515.00Oct 2$1.60$0.90$1.6082%0.56$515.90
$515.00$510.00Oct 9$3.13$1.87$3.1373%0.60$511.87
$485.00$480.00Oct 30$1.45$3.55$1.4538%2.45$483.55
$505.00$502.50Oct 5$1.25$1.25$1.2563%1.00$503.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 0.17, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$585.00Sep 23$0.73$0.73$4.2796%0.17$580.73
$507.50$510.00Oct 5$1.32$1.32$1.1865%1.12$508.82
$502.50$505.00Oct 5$1.43$1.43$1.0758%1.34$503.93
$535.00$540.00Oct 23$1.11$1.11$3.8981%0.29$536.11
$540.00$545.00Oct 30$1.35$1.35$3.6576%0.37$541.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$467.50$450.00Oct 5$0.94$0.94$16.5689%0.06$466.56
$460.00$455.00Oct 30$1.28$1.28$3.7278%0.34$458.72
$495.00$490.00Oct 23$2.45$2.45$2.5554%0.96$492.55
$490.00$485.00Oct 30$2.27$2.27$2.7358%0.83$487.73
$495.00$490.00Oct 30$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 $1.95, cheapest $1.75)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Sep 23Sep 25$2.0529.6%28.6%
$500.00Sep 23Sep 25$1.9730.2%29.4%
$495.00Sep 23Sep 25$2.1329.4%28.6%
$497.50Sep 23Sep 25$2.1130.0%29.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Sep 23Sep 25$1.7529.6%28.6%
$500.00Sep 23Sep 25$1.8030.2%29.4%
$495.00Sep 23Sep 25$1.8929.4%28.6%
$497.50Sep 23Sep 25$1.8730.0%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.41% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$495.00Sep 23$4.22$2.76$6.98$488.02$501.981.41%
$497.50Sep 23$2.97$4.03$7.00$490.50$504.501.41%
$492.50Sep 23$5.73$1.83$7.56$484.94$500.061.52%
$500.00Sep 23$2.00$5.53$7.53$492.47$507.531.52%
$502.50Sep 23$1.31$7.35$8.66$493.84$511.161.74%
$490.00Sep 23$7.63$1.16$8.79$481.21$498.791.77%
$505.00Sep 23$0.83$9.38$10.21$494.79$515.212.06%
$487.50Sep 23$9.73$0.72$10.45$477.05$497.952.11%
$497.50Sep 25$5.08$5.90$10.98$486.52$508.482.21%
$495.00Sep 25$6.35$4.65$11.00$484.00$506.002.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.19% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Sep 23$0.52$0.44$0.96$484.04$508.46
$507.50$487.50Sep 23$0.52$0.72$1.24$486.26$508.74
$505.00$485.00Sep 23$0.83$0.44$1.27$483.73$506.27
$505.00$487.50Sep 23$0.83$0.72$1.55$485.95$506.55
$507.50$490.00Sep 23$0.52$1.16$1.68$488.32$509.18
$502.50$485.00Sep 23$1.31$0.44$1.75$483.25$504.25
$505.00$490.00Sep 23$0.83$1.16$1.99$488.01$506.99
$502.50$487.50Sep 23$1.31$0.72$2.03$485.47$504.53
$502.50$490.00Sep 23$1.31$1.16$2.47$487.53$504.97
$507.50$492.50Sep 23$0.52$1.83$2.35$490.15$509.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 526 found (best R:R 1.75, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472508/510Oct 5$1.59$0.9151%1.75$470.91$509.09
468/470508/510Oct 5$1.51$0.9953%1.53$468.49$509.01
455/460540/545Oct 30$2.63$2.3754%1.11$457.37$542.63
480/482580/585Sep 23$0.84$4.1689%0.20$481.66$580.84
472/475508/510Oct 5$1.53$0.9749%1.58$473.47$509.03
405/410540/545Oct 30$1.73$3.2771%0.53$408.27$541.73
420/425540/545Oct 30$1.85$3.1568%0.59$423.15$541.85
455/460525/530Oct 30$2.98$2.0245%1.48$457.02$527.98
450/455535/540Oct 23$1.76$3.2469%0.54$453.24$536.76
400/405535/540Oct 23$1.23$3.7779%0.33$403.77$536.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Oct 23$0.12$4.8810%40.67
$480.00$485.00$490.00Oct 5$0.36$4.6416%12.89
$490.00$492.50$495.00Sep 28$0.10$2.4012%24.00
$492.50$495.00$497.50Sep 23$0.26$2.2422%8.62
$502.50$505.00$507.50Sep 28$0.09$2.4111%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$525.00$540.00Oct 30$1.38$13.6218%9.87
$490.00$495.00$500.00Oct 9$0.26$4.7414%18.23
$497.50$500.00$502.50Sep 25$0.06$2.4414%40.67
$520.00$525.00$530.00Oct 16$0.10$4.908%49.00
$500.00$505.00$510.00Oct 23$0.16$4.8410%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 335 found (best net $-26.43, 321 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Oct 30-$26.43$13.57
$465.00$480.001:2Sep 28-$4.67$10.33
$480.00$490.001:2Sep 28-$2.25$7.75
$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-$7.02$5.48
$490.00$487.501:2Sep 23-$0.28$2.22
$492.50$490.001:2Sep 23-$0.49$2.01
$487.50$485.001:2Sep 23-$0.16$2.34
$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%4.77%82269
$505.00Oct 30$17.500.471.8%3.53%5.27%34125
$515.00Oct 30$14.000.403.8%2.82%6.58%767
$510.00Oct 30$15.500.432.8%3.12%5.88%38312
$520.00Oct 30$11.900.364.8%2.40%7.17%16315
$525.00Oct 30$10.300.335.8%2.08%7.85%8190
$530.00Oct 30$8.900.296.8%1.79%8.58%24302
$535.00Oct 30$7.850.277.8%1.58%9.38%6152
$540.00Oct 30$6.700.248.8%1.35%10.15%3396
$545.00Oct 30$5.700.219.8%1.15%10.96%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 117,393
Total Puts 35,396
Put/Call Ratio 0.30
Net Difference 81,997

Prior's Put/Call Breakdown

Total Calls 467,304
Total Puts 155,130
Put/Call Ratio 0.33
Net Difference 312,174

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