Tour v528
MSFT
MICROSOFT CORP
$497.91 -0.74%
9/22 10:20

Option Volume

Detail
Current (09/22 10:20am) 207,223
Calls: 160,412 (77%)
Puts: 46,811 (23%)
Prior (07/30) 718,723
Calls: 528,385 (74%)
Puts: 190,338 (26%)
Current vs Prior -71.17%
Calls: -69.64% (Calls)
Puts: -75.41% (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 -56.59%
Calls: -51.49%
Puts: -68.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:20am) $90.76M
Calls: $64.16M (71%)
Puts: $26.60M (29%)
Prior (07/30) $1.18B
Calls: $1.06B (90%)
Puts: $120.59M (10%)
Current vs Prior -92.32%
Calls: -93.95%
Puts: -77.94%
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 -64.52%
Calls: -67.73%
Puts: -53.34%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:20am) 0.29
Prior (07/30) 0.36
Current vs Prior -18.99%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.95%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:20am) 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 1.62% | 2.38%2.38% | 3.72%5.39% | 10.57%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -12.75% | -9.77%-9.77% | -6.10%+769.11% | +88.42%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg -2.20% | +0.87%+36.78% | +11.04%+325.90% | +71.91%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -12.75% | -9.77%-9.77% | -6.10%+769.11% | +88.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.43% | 5.08%
Calls: 4.19% | 5.36%
Puts: 6.67% | 4.80%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -61.08% | -47.25%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -52.37% | -41.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($64.16M). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (160,412 calls vs 46,811 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
10:20BULLISHBULLISHBULLISH
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 299 of results (avg 6.5%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 24.104.20$4.152.4%1.1K0.302.5K
$400.00Oct 1698.35101.20$99.782.9%221.002.8K
$400.00Oct 3099.55102.50$101.032.9%10.9731
$500.00Oct 27.808.05$7.933.2%5730.471.6K
$405.00Oct 992.7595.75$94.253.2%10.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Oct 166.757.00$6.883.6%630.335.2K
$510.00Oct 215.5016.10$15.803.8%1190.70366
$502.50Oct 1614.2014.80$14.504.1%140.5460
$555.00Oct 1655.5557.90$56.724.1%--0.9421
$500.00Oct 1612.9013.50$13.204.5%830.518.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.56, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 230.170.19$0.1811.1%5.7K0.041.3K
$512.50Sep 230.240.27$0.2611.5%3.4K0.061.3K
$517.50Sep 230.110.12$0.128.3%8230.03406
$520.00Sep 230.090.10$0.1010.0%4.9K0.023.5K
$510.00Sep 230.380.42$0.4010.0%20.5K0.097.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Sep 230.280.32$0.3013.3%8370.07662
$480.00Sep 230.120.13$0.137.7%5800.03937
$487.50Sep 230.490.52$0.515.9%9140.121.7K
$490.00Sep 230.790.84$0.826.1%2.6K0.17706
$480.00Sep 250.590.66$0.6311.1%7870.093.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 2581.4084.85$83.134.2%--1.0017
$420.00Sep 2576.5079.85$78.184.3%--1.0034
$425.00Sep 2572.1074.85$73.473.7%--1.0063
$430.00Sep 2566.6069.35$67.974.0%211.0051
$435.00Sep 2561.8564.85$63.354.7%--1.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Sep 3055.4558.30$56.885.0%21.00--
$540.00Sep 2540.4043.20$41.806.7%170.991
$542.50Sep 2542.9045.65$44.286.2%380.99--
$527.50Sep 2528.0030.55$29.288.7%20.9612
$525.00Sep 2525.6527.85$26.758.2%40.9653

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 188.3K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 230.981.02$1.004.0%20.5K0.212.0K
$510.00Sep 230.380.42$0.4010.0%20.5K0.097.0K
$500.00Sep 232.402.48$2.443.3%13.2K0.411.6K
$502.50Sep 231.501.65$1.589.5%6.8K0.30854
$510.00Sep 251.431.50$1.474.8%5.7K0.205.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.002.10$2.054.9%4.2K0.361.6K
$497.50Sep 233.003.15$3.084.9%2.9K0.4810.2K
$490.00Sep 230.790.84$0.826.1%2.6K0.17706
$400.00Oct 160.230.28$0.2619.2%2.3K0.015.2K
$492.50Sep 231.281.36$1.326.1%2.2K0.261.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 17.8%, max 22.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1629.0%23.8%22.1%273470
$497.50Sep 23Oct 1628.6%23.8%19.9%4.2K803
$502.50Sep 23Oct 1629.0%26.0%11.5%6.8K964
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1629.0%23.8%22.1%2.2K1.2K
$497.50Sep 23Oct 1628.6%23.8%19.9%2.9K10.2K
$502.50Sep 23Oct 1629.0%26.0%11.5%1.5K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 0.68, avg 6.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$475.00$480.00Oct 23$2.98$2.02$2.9876%0.68$477.98
$465.00$470.00Oct 30$3.10$1.90$3.1076%0.61$468.10
$490.00$495.00Oct 30$2.17$2.83$2.1759%1.30$492.17
$475.00$477.50Oct 2$1.60$0.90$1.6085%0.56$476.60
$485.00$490.00Oct 5$3.13$1.87$3.1372%0.60$488.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$517.50$515.00Oct 2$1.38$1.12$1.3880%0.81$516.12
$515.00$510.00Oct 9$2.93$2.07$2.9372%0.71$512.07
$500.00$497.50Oct 5$0.75$1.75$0.7552%2.33$499.25
$522.50$520.00Oct 2$1.67$0.83$1.6786%0.50$520.83
$505.00$502.50Oct 5$1.00$1.50$1.0060%1.50$504.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.28, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$530.00Oct 5$0.88$0.88$4.1284%0.21$525.88
$500.00$502.50Oct 5$1.45$1.45$1.0552%1.38$501.45
$520.00$525.00Oct 30$2.03$2.03$2.9763%0.68$522.03
$520.00$525.00Oct 23$1.63$1.63$3.3770%0.48$521.63
$510.00$512.50Oct 5$0.95$0.95$1.5568%0.61$510.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$485.00$475.00Oct 5$2.17$2.17$7.8372%0.28$482.83
$497.50$495.00Oct 5$1.55$1.55$0.9552%1.63$495.95
$480.00$475.00Oct 30$1.95$1.95$3.0566%0.64$478.05
$495.00$490.00Oct 23$2.43$2.43$2.5755%0.95$492.57
$467.50$450.00Oct 5$0.84$0.84$16.6690%0.05$466.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.90, cheapest $1.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.9528.5%27.3%
$497.50Sep 23Sep 25$2.0228.6%28.0%
$500.00Sep 23Sep 25$2.0129.2%29.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.7028.5%27.3%
$497.50Sep 23Sep 25$1.9728.6%28.0%
$500.00Sep 23Sep 25$1.7529.2%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.34% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.58$3.08$6.66$490.84$504.161.34%
$500.00Sep 23$2.44$4.50$6.94$493.06$506.941.39%
$495.00Sep 23$4.95$2.05$7.00$488.00$502.001.41%
$502.50Sep 23$1.58$6.25$7.83$494.67$510.331.57%
$492.50Sep 23$6.70$1.32$8.02$484.48$500.521.61%
$505.00Sep 23$1.00$8.15$9.15$495.85$514.151.84%
$490.00Sep 23$8.70$0.82$9.52$480.48$499.521.91%
$495.00Sep 25$6.90$3.75$10.65$484.35$505.652.14%
$497.50Sep 25$5.60$5.05$10.65$486.85$508.152.14%
$500.00Sep 25$4.45$6.25$10.70$489.30$510.702.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.18% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Sep 23$0.40$0.51$0.91$486.59$510.91
$507.50$487.50Sep 23$0.64$0.51$1.15$486.35$508.65
$510.00$490.00Sep 23$0.40$0.82$1.22$488.78$511.22
$507.50$490.00Sep 23$0.64$0.82$1.46$488.54$508.96
$505.00$487.50Sep 23$1.00$0.51$1.51$485.99$506.51
$505.00$490.00Sep 23$1.00$0.82$1.82$488.18$506.82
$510.00$492.50Sep 23$0.40$1.32$1.72$490.78$511.72
$507.50$492.50Sep 23$0.64$1.32$1.96$490.54$509.46
$505.00$492.50Sep 23$1.00$1.32$2.32$490.18$507.32
$502.50$487.50Sep 23$1.58$0.51$2.09$485.41$504.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 found (best R:R 3.03, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/488510/512Oct 5$1.88$0.6236%3.03$485.62$511.88
485/488522/525Oct 5$1.49$1.0150%1.48$486.01$523.99
485/488515/518Oct 5$1.60$0.9043%1.78$485.90$516.60
400/405520/525Oct 23$1.78$3.2267%0.55$403.22$521.78
468/470510/512Oct 5$1.25$1.2556%1.00$468.75$511.25
420/425520/525Oct 23$1.82$3.1866%0.57$423.18$521.82
468/470522/525Oct 5$0.86$1.6469%0.52$469.14$523.36
485/488518/520Oct 5$1.42$1.0846%1.31$486.08$518.92
470/472510/512Oct 5$1.21$1.2954%0.94$471.29$511.21
482/485508/510Sep 30$1.45$1.0544%1.38$483.55$508.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 319 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Oct 16$0.10$4.909%49.00
$465.00$470.00$475.00Oct 16$0.07$4.937%70.43
$530.00$535.00$540.00Oct 23$0.06$4.947%82.33
$497.50$500.00$502.50Sep 28$0.06$2.4413%40.67
$465.00$470.00$475.00Oct 9$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Oct 23$0.08$4.9210%61.50
$510.00$515.00$520.00Oct 16$0.13$4.8711%37.46
$500.00$502.50$505.00Sep 23$0.15$2.3520%15.67
$505.00$510.00$515.00Oct 23$0.14$4.8610%34.71
$505.00$510.00$515.00Oct 16$0.19$4.8111%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 343 found (best net $-5.85, 333 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$480.001:2Sep 28-$5.85$9.15
$480.00$490.001:2Sep 28-$3.20$6.80
$525.00$530.001:2Oct 5-$0.31$4.69
$550.00$575.001:2Sep 30-$0.10$24.90
$502.50$505.001:2Sep 23-$0.42$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$5.68$6.82
$492.50$490.001:2Sep 23-$0.32$2.18
$495.00$492.501:2Sep 23-$0.59$1.91
$490.00$487.501:2Sep 23-$0.20$2.30
$487.50$485.001:2Sep 23-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.13%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$20.550.510.4%4.13%4.55%150269
$505.00Oct 30$18.000.471.4%3.62%5.04%34125
$510.00Oct 30$16.000.442.4%3.21%5.64%39312
$515.00Oct 30$13.900.403.4%2.79%6.22%2467
$520.00Oct 30$12.350.374.4%2.48%6.92%18315
$525.00Oct 30$10.550.335.4%2.12%7.56%9190
$530.00Oct 30$8.900.306.4%1.79%8.23%26302
$535.00Oct 30$7.850.277.5%1.58%9.03%7152
$540.00Oct 30$6.750.248.4%1.36%9.81%4396
$545.00Oct 30$5.950.229.5%1.19%10.65%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 160,412
Total Puts 46,811
Put/Call Ratio 0.29
Net Difference 113,601

Prior's Put/Call Breakdown

Total Calls 528,385
Total Puts 190,338
Put/Call Ratio 0.36
Net Difference 338,047

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