Tour v528
MSFT
MICROSOFT CORP
$499.13 -0.49%
9/22 10:15

Option Volume

Detail
Current (09/22 10:15am) 191,875
Calls: 148,699 (77%)
Puts: 43,176 (23%)
Prior (07/30) 689,404
Calls: 505,386 (73%)
Puts: 184,018 (27%)
Current vs Prior -72.17%
Calls: -70.58% (Calls)
Puts: -76.54% (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 -59.81%
Calls: -55.03%
Puts: -70.57%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:15am) $88.51M
Calls: $64.16M (72%)
Puts: $24.35M (28%)
Prior (07/30) $1.18B
Calls: $1.07B (91%)
Puts: $105.69M (9%)
Current vs Prior -92.49%
Calls: -94.02%
Puts: -76.96%
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 -65.40%
Calls: -67.73%
Puts: -57.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:15am) 0.29
Prior (07/30) 0.36
Current vs Prior -20.26%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -40.24%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:15am) 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 1.60% | 2.39%2.39% | 3.69%5.42% | 10.54%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -13.72% | -9.53%-9.53% | -6.83%+774.10% | +87.92%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg -3.28% | +1.13%+37.15% | +10.17%+328.34% | +71.46%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -13.72% | -9.53%-9.53% | -6.83%+774.10% | +87.92%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.62% | 6.69%
Calls: 3.63% | 7.22%
Puts: 11.60% | 6.16%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -45.38% | -30.53%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -33.17% | -22.77%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($64.16M). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (148,699 calls vs 43,176 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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 296 of results (avg 6.5%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 221.8022.35$22.082.5%20.81283
$500.00Oct 1612.9513.30$13.132.7%1.8K0.5025.2K
$410.00Oct 1689.7092.15$90.932.7%10.982.3K
$400.00Oct 30100.05102.95$101.502.9%10.9731
$430.00Oct 1669.6571.75$70.703.0%--0.971.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1612.4512.95$12.703.9%530.508.7K
$550.00Oct 1650.2552.45$51.354.3%--0.92138
$515.00Oct 1621.2522.20$21.734.4%80.67356
$555.00Sep 3055.2557.85$56.554.6%21.00--
$555.00Oct 1655.3558.00$56.684.7%--0.9321

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.56, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 230.190.21$0.2010.0%5.6K0.051.3K
$512.50Sep 230.310.33$0.326.3%3.3K0.071.3K
$517.50Sep 230.150.16$0.166.3%8170.04406
$510.00Sep 230.470.50$0.496.1%18.6K0.117.0K
$520.00Sep 230.110.12$0.128.3%4.8K0.033.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Sep 230.220.26$0.2416.7%8200.06662
$487.50Sep 230.360.42$0.3915.4%9000.101.7K
$490.00Sep 230.600.67$0.6410.9%2.5K0.15706
$477.50Sep 250.370.44$0.4117.1%1.5K0.061.1K
$480.00Sep 250.510.59$0.5514.5%7700.093.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 2367.2070.20$68.704.4%101.001
$435.00Sep 2362.2064.80$63.504.1%111.004
$440.00Sep 2357.2059.85$58.534.5%141.005
$442.50Sep 2354.7057.60$56.155.2%161.00--
$445.00Sep 2352.2055.10$53.655.4%141.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2539.9042.05$40.975.2%171.001
$542.50Sep 2542.6045.35$43.986.3%381.00--
$555.00Sep 3055.2557.85$56.554.6%21.00--
$515.00Sep 2315.0517.00$16.0212.2%2810.9526
$527.50Sep 2827.2030.55$28.8811.6%--0.9510

Most actively traded options today. High liquidity = easy entry/exit. 589 active (total vol 174.9K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 231.191.26$1.235.7%18.7K0.242.0K
$510.00Sep 230.470.50$0.496.1%18.6K0.117.0K
$500.00Sep 232.842.93$2.893.1%11.7K0.441.6K
$502.50Sep 231.861.96$1.915.2%6.2K0.33854
$515.00Sep 230.190.21$0.2010.0%5.6K0.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 231.591.70$1.656.7%3.8K0.321.6K
$497.50Sep 232.502.63$2.575.1%2.6K0.4410.2K
$490.00Sep 230.600.67$0.6410.9%2.5K0.15706
$492.50Sep 230.961.11$1.0414.4%2.1K0.221.2K
$475.00Oct 21.441.68$1.5615.4%1.7K0.13786

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 15.5%, max 18.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1628.7%24.2%18.7%271470
$497.50Sep 23Oct 1627.7%23.9%15.8%3.9K803
$507.50Sep 23Oct 1629.9%25.9%15.1%4.6K1.3K
$502.50Sep 23Oct 1629.1%26.2%11.0%6.2K964
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1628.7%24.2%18.7%2.1K1.2K
$507.50Sep 23Oct 529.9%25.4%17.6%81613
$497.50Sep 23Oct 1627.7%23.9%15.8%2.6K10.2K
$502.50Sep 23Oct 1629.1%26.2%11.0%1.5K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 3.03, avg 7.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$495.00Oct 30$2.33$2.67$2.3359%1.15$492.33
$477.50$480.00Oct 16$1.37$1.13$1.3776%0.82$478.87
$482.50$485.00Oct 16$1.30$1.20$1.3071%0.92$483.80
$477.50$480.00Oct 2$1.67$0.83$1.6784%0.50$479.17
$525.00$530.00Oct 30$1.23$3.77$1.2334%3.07$526.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$502.50Oct 5$0.62$1.88$0.6260%3.03$504.38
$500.00$495.00Oct 23$2.07$2.93$2.0750%1.42$497.93
$460.00$455.00Oct 23$0.35$4.65$0.3514%13.29$459.65
$475.00$472.50Oct 5$0.11$2.39$0.1115%21.73$474.89
$510.00$505.00Oct 23$2.70$2.30$2.7060%0.85$507.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 1.07, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$560.00Oct 30$1.10$1.10$3.9082%0.28$556.10
$535.00$540.00Oct 23$1.04$1.04$3.9681%0.26$536.04
$525.00$530.00Oct 5$0.80$0.80$4.2084%0.19$525.80
$510.00$512.50Oct 5$0.95$0.95$1.5567%0.61$510.95
$512.50$515.00Sep 30$0.73$0.73$1.7775%0.41$513.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$490.00Oct 23$2.58$2.58$2.4256%1.07$492.42
$485.00$475.00Oct 5$2.17$2.17$7.8373%0.28$482.83
$492.50$490.00Oct 5$1.30$1.30$1.2061%1.08$491.20
$467.50$450.00Oct 5$0.84$0.84$16.6690%0.05$466.66
$490.00$485.00Oct 30$2.13$2.13$2.8759%0.74$487.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.92, cheapest $1.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 23Sep 25$1.9429.1%28.4%
$500.00Sep 23Sep 25$2.0829.1%28.7%
$495.00Sep 23Sep 25$1.8828.2%27.8%
$497.50Sep 23Sep 25$2.1027.7%27.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$502.50Sep 23Sep 25$1.8029.1%28.4%
$500.00Sep 23Sep 25$1.8029.1%28.7%
$495.00Sep 23Sep 25$1.8228.2%27.8%
$497.50Sep 23Sep 25$1.9327.7%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.34% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$4.13$2.57$6.70$490.80$504.201.34%
$500.00Sep 23$2.89$3.88$6.77$493.23$506.771.36%
$495.00Sep 23$5.70$1.65$7.35$487.65$502.351.47%
$502.50Sep 23$1.91$5.43$7.34$495.16$509.841.47%
$505.00Sep 23$1.23$7.25$8.48$496.52$513.481.70%
$492.50Sep 23$7.55$1.04$8.59$483.91$501.091.72%
$507.50Sep 23$0.78$9.07$9.85$497.65$517.351.97%
$490.00Sep 23$9.65$0.64$10.29$479.71$500.292.06%
$500.00Sep 25$4.97$5.68$10.65$489.35$510.652.13%
$497.50Sep 25$6.23$4.50$10.73$486.77$508.232.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.18% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Sep 23$0.49$0.39$0.88$486.62$510.88
$510.00$490.00Sep 23$0.49$0.64$1.13$488.87$511.13
$507.50$487.50Sep 23$0.78$0.39$1.17$486.33$508.67
$507.50$490.00Sep 23$0.78$0.64$1.42$488.58$508.92
$510.00$492.50Sep 23$0.49$1.04$1.53$490.97$511.53
$505.00$487.50Sep 23$1.23$0.39$1.62$485.88$506.62
$507.50$492.50Sep 23$0.78$1.04$1.82$490.68$509.32
$505.00$490.00Sep 23$1.23$0.64$1.87$488.13$506.87
$505.00$492.50Sep 23$1.23$1.04$2.27$490.23$507.27
$510.00$495.00Sep 23$0.49$1.65$2.14$492.86$512.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 484 found (best R:R 1.00, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
468/470510/512Oct 5$1.25$1.2556%1.00$468.75$511.25
400/405535/540Oct 23$1.19$3.8179%0.31$403.81$536.19
468/470522/525Oct 5$0.86$1.6470%0.52$469.14$523.36
420/425530/535Oct 30$2.00$3.0062%0.67$423.00$532.00
420/425535/540Oct 23$1.23$3.7777%0.33$423.77$536.23
450/455535/540Oct 23$1.62$3.3869%0.48$453.38$536.62
465/468512/515Sep 30$0.85$1.6568%0.52$466.65$513.35
472/475512/515Oct 9$1.34$1.1649%1.16$473.66$513.84
470/472510/512Oct 5$1.21$1.2954%0.94$471.29$511.21
478/480512/515Sep 30$1.07$1.4359%0.75$478.93$513.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 327 found (best R:R 10.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 9$0.07$4.9311%70.43
$495.00$500.00$505.00Oct 23$0.11$4.8910%44.45
$470.00$475.00$480.00Oct 9$0.12$4.889%40.67
$520.00$525.00$530.00Oct 16$0.11$4.899%44.45
$495.00$497.50$500.00Sep 25$0.09$2.4115%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$525.00$540.00Oct 30$1.26$13.7420%10.90
$515.00$520.00$525.00Oct 16$0.12$4.8810%40.67
$495.00$497.50$500.00Sep 30$0.05$2.4511%49.00
$485.00$490.00$495.00Oct 30$0.12$4.888%40.67
$515.00$520.00$525.00Oct 23$0.15$4.859%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 340 found (best net $-26.76, 331 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Oct 30-$26.76$13.24
$465.00$480.001:2Sep 28-$5.47$9.53
$480.00$490.001:2Sep 28-$4.06$5.94
$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-$6.12$6.38
$495.00$492.501:2Sep 23-$0.43$2.07
$497.50$495.001:2Sep 23-$0.73$1.77
$492.50$490.001:2Sep 23-$0.24$2.26
$490.00$487.501:2Sep 23-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 3.70%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Oct 30$18.450.481.2%3.70%4.87%34125
$500.00Oct 30$20.500.510.2%4.11%4.28%142269
$510.00Oct 30$16.000.442.2%3.21%5.38%39312
$515.00Oct 30$14.050.413.2%2.81%5.99%2467
$520.00Oct 30$12.600.374.2%2.52%6.71%18315
$525.00Oct 30$10.750.345.2%2.15%7.34%9190
$530.00Oct 30$9.650.316.2%1.93%8.12%24302
$535.00Oct 30$7.850.287.2%1.57%8.76%6152
$540.00Oct 30$6.750.258.2%1.35%9.54%4396
$545.00Oct 30$6.100.229.2%1.22%10.41%8233

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 148,699
Total Puts 43,176
Put/Call Ratio 0.29
Net Difference 105,523

Prior's Put/Call Breakdown

Total Calls 505,386
Total Puts 184,018
Put/Call Ratio 0.36
Net Difference 321,368

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