Tour v528
MSFT
MICROSOFT CORP
$497.99 -0.72%
9/22 10:25

Option Volume

Detail
Current (09/22 10:25am) 213,194
Calls: 164,919 (77%)
Puts: 48,275 (23%)
Prior (07/30) 746,017
Calls: 542,265 (73%)
Puts: 203,752 (27%)
Current vs Prior -71.42%
Calls: -69.59% (Calls)
Puts: -76.31% (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 -55.34%
Calls: -50.12%
Puts: -67.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:25am) $94.28M
Calls: $67.41M (72%)
Puts: $26.86M (28%)
Prior (07/30) $1.27B
Calls: $1.14B (90%)
Puts: $123.79M (10%)
Current vs Prior -92.55%
Calls: -94.10%
Puts: -78.30%
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 -63.14%
Calls: -66.09%
Puts: -52.88%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:25am) 0.29
Prior (07/30) 0.38
Current vs Prior -22.10%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.76%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:25am) 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% | 2.40%2.40% | 3.68%5.42% | 10.53%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -13.85% | -9.17%-9.17% | -7.02%+773.84% | +87.74%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg -3.42% | +1.54%+37.69% | +9.94%+328.22% | +71.30%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -13.85% | -9.17%-9.17% | -7.02%+773.84% | +87.74%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.64% | 5.37%
Calls: 4.19% | 3.51%
Puts: 9.09% | 7.22%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -52.40% | -44.24%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -41.76% | -38.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($67.41M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (164,919 calls vs 48,275 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
10:25BULLISHBULLISHBULLISH
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 295 of results (avg 6.7%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Oct 1615.1515.45$15.302.0%1080.565.9K
$500.00Sep 254.504.60$4.552.2%4.0K0.454.2K
$505.00Sep 231.001.03$1.022.9%21.1K0.212.0K
$507.50Sep 230.630.65$0.643.1%4.7K0.141.2K
$400.00Oct 3099.70102.90$101.303.2%10.9731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1612.8013.25$13.033.5%930.518.7K
$497.50Sep 232.993.10$3.053.6%3.0K0.4710.2K
$495.00Oct 1610.4510.85$10.653.8%2520.453.1K
$495.00Sep 231.972.05$2.014.0%4.3K0.361.6K
$555.00Oct 1655.5557.90$56.724.1%--0.9421

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Sep 230.250.28$0.2711.1%3.5K0.071.3K
$520.00Sep 230.090.10$0.1010.0%5.3K0.023.5K
$510.00Sep 230.390.42$0.417.3%20.9K0.107.0K
$507.50Sep 230.630.65$0.643.1%4.7K0.141.2K
$522.50Sep 250.320.36$0.3411.8%2750.06920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Sep 230.270.29$0.287.1%9490.07662
$487.50Sep 230.430.50$0.4714.9%9460.111.7K
$490.00Sep 230.740.82$0.7810.3%2.9K0.17706
$472.50Sep 250.240.27$0.2611.5%600.04959
$475.00Sep 250.320.35$0.348.8%1110.052.1K

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
$445.00Sep 2352.2054.60$53.404.5%141.0011
$447.50Sep 2349.2552.30$50.786.0%91.00--
$450.00Sep 2347.3049.25$48.284.0%141.0015
$452.50Sep 2344.2547.85$46.057.8%41.00--
$430.00Sep 2567.0569.75$68.403.9%211.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2540.5043.55$42.037.3%171.001
$542.50Sep 2542.9046.35$44.637.7%381.00--
$555.00Sep 3055.2558.15$56.705.1%21.00--
$527.50Sep 2528.0030.55$29.288.7%20.9612
$527.50Sep 2828.0531.45$29.7511.4%--0.9510

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 193.9K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 231.001.03$1.022.9%21.1K0.212.0K
$510.00Sep 230.390.42$0.417.3%20.9K0.107.0K
$500.00Sep 232.402.49$2.453.7%13.8K0.411.6K
$502.50Sep 231.581.65$1.624.3%7.0K0.30854
$510.00Sep 251.481.57$1.535.9%5.8K0.205.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 231.972.05$2.014.0%4.3K0.361.6K
$497.50Sep 232.993.10$3.053.6%3.0K0.4710.2K
$490.00Sep 230.740.82$0.7810.3%2.9K0.17706
$400.00Oct 160.220.28$0.2524.0%2.3K0.015.2K
$492.50Sep 231.221.34$1.289.4%2.2K0.251.2K

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 15.8%, max 18.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1628.3%23.8%18.7%4.3K803
$492.50Sep 23Oct 1628.8%24.5%17.6%275470
$502.50Sep 23Oct 1629.1%26.2%11.2%7.1K964
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1628.3%23.8%18.7%3.0K10.2K
$492.50Sep 23Oct 1628.8%24.5%17.6%2.3K1.2K
$502.50Sep 23Oct 1629.1%26.2%11.2%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 0.79, avg 6.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$475.00$480.00Oct 23$3.20$1.80$3.2076%0.56$478.20
$480.00$482.50Sep 30$1.57$0.93$1.5784%0.59$481.57
$510.00$515.00Oct 23$1.43$3.57$1.4340%2.50$511.43
$482.50$485.00Oct 2$1.57$0.93$1.5777%0.59$484.07
$500.00$505.00Oct 30$2.13$2.87$2.1351%1.35$502.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$517.50$515.00Oct 2$1.40$1.10$1.4080%0.79$516.10
$505.00$502.50Oct 5$1.02$1.48$1.0260%1.45$503.98
$515.00$510.00Oct 9$3.05$1.95$3.0571%0.64$511.95
$500.00$497.50Oct 5$0.90$1.60$0.9052%1.78$499.10
$500.00$497.50Oct 2$1.00$1.50$1.0053%1.50$499.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.24, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$520.00Oct 23$1.92$1.92$3.0865%0.62$516.92
$525.00$530.00Oct 5$0.88$0.88$4.1284%0.21$525.88
$502.50$505.00Oct 5$1.32$1.32$1.1856%1.12$503.82
$505.00$510.00Oct 23$2.35$2.35$2.6555%0.89$507.35
$502.50$505.00Oct 2$1.17$1.17$1.3357%0.88$503.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$442.50$430.00Sep 23$2.39$2.39$10.1190%0.24$440.11
$472.50$470.00Oct 5$0.83$0.83$1.6784%0.50$471.67
$485.00$475.00Oct 5$2.17$2.17$7.8372%0.28$482.83
$405.00$400.00Sep 25$0.53$0.53$4.4795%0.12$404.47
$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 $1.98, cheapest $1.82)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$2.1028.6%27.9%
$500.00Sep 23Sep 25$2.1028.7%28.5%
$497.50Sep 23Sep 25$2.1228.3%28.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.8228.6%27.9%
$500.00Sep 23Sep 25$1.8328.7%28.5%
$497.50Sep 23Sep 25$1.9028.3%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.33% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.58$3.05$6.63$490.87$504.131.33%
$500.00Sep 23$2.45$4.40$6.85$493.15$506.851.38%
$495.00Sep 23$5.03$2.01$7.04$487.96$502.041.41%
$502.50Sep 23$1.62$6.00$7.62$494.88$510.121.53%
$492.50Sep 23$6.85$1.28$8.13$484.37$500.631.63%
$505.00Sep 23$1.02$7.95$8.97$496.03$513.971.80%
$490.00Sep 23$8.65$0.78$9.43$480.57$499.431.89%
$497.50Sep 25$5.70$4.95$10.65$486.85$508.152.14%
$507.50Sep 23$0.64$10.13$10.77$496.73$518.272.16%
$500.00Sep 25$4.55$6.23$10.78$489.22$510.782.16%

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$0.41$0.47$0.88$486.62$510.88
$507.50$487.50Sep 23$0.64$0.47$1.11$486.39$508.61
$510.00$490.00Sep 23$0.41$0.78$1.19$488.81$511.19
$507.50$490.00Sep 23$0.64$0.78$1.42$488.58$508.92
$505.00$487.50Sep 23$1.02$0.47$1.49$486.01$506.49
$505.00$490.00Sep 23$1.02$0.78$1.80$488.20$506.80
$510.00$492.50Sep 23$0.41$1.28$1.69$490.81$511.69
$507.50$492.50Sep 23$0.64$1.28$1.92$490.58$509.42
$505.00$492.50Sep 23$1.02$1.28$2.30$490.20$507.30
$502.50$487.50Sep 23$1.62$0.47$2.09$485.41$504.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 530 found (best R:R 1.25, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472522/525Oct 5$1.39$1.1165%1.25$471.11$523.89
470/472510/512Oct 5$1.65$0.8552%1.94$470.85$511.65
470/472515/518Oct 5$1.40$1.1059%1.27$471.10$516.40
470/472518/520Oct 5$1.32$1.1862%1.12$471.18$518.82
470/472512/515Oct 5$1.41$1.0956%1.29$471.09$513.91
485/488522/525Oct 5$1.49$1.0150%1.48$486.01$523.99
485/488510/512Oct 5$1.75$0.7536%2.33$485.75$511.75
470/472525/530Oct 5$1.71$3.2968%0.52$470.79$526.71
468/470522/525Oct 5$0.86$1.6469%0.52$469.14$523.36
485/488515/518Oct 5$1.50$1.0043%1.50$486.00$516.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 9$0.18$4.8211%26.78
$530.00$535.00$540.00Oct 23$0.06$4.947%82.33
$492.50$495.00$497.50Sep 28$0.06$2.4413%40.67
$492.50$495.00$497.50Sep 30$0.05$2.4511%49.00
$490.00$492.50$495.00Sep 30$0.05$2.4510%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Oct 16$0.12$4.8811%40.67
$497.50$500.00$502.50Sep 25$0.07$2.4314%34.71
$505.00$507.50$510.00Sep 28$0.06$2.4411%40.67
$502.50$505.00$507.50Sep 28$0.07$2.4312%34.71
$450.00$455.00$460.00Oct 30$0.05$4.955%99.00

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 $-6.29, 329 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$480.001:2Sep 28-$6.29$8.71
$480.00$490.001:2Sep 28-$3.02$6.98
$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-$5.41$7.09
$492.50$490.001:2Sep 23-$0.28$2.22
$495.00$492.501:2Sep 23-$0.55$1.95
$490.00$487.501:2Sep 23-$0.16$2.34
$455.00$445.001:2Sep 28$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.70%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Oct 30$18.450.481.4%3.70%5.11%34125
$500.00Oct 30$20.500.510.4%4.12%4.52%155269
$510.00Oct 30$16.000.442.4%3.21%5.62%41312
$515.00Oct 30$13.900.403.4%2.79%6.21%2667
$520.00Oct 30$12.200.374.4%2.45%6.87%23315
$525.00Oct 30$10.550.335.4%2.12%7.54%9190
$530.00Oct 30$8.900.306.4%1.79%8.22%26302
$535.00Oct 30$7.850.277.4%1.58%9.01%7152
$540.00Oct 30$6.750.248.4%1.36%9.79%4396
$545.00Oct 30$5.900.229.4%1.18%10.62%9233

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 164,919
Total Puts 48,275
Put/Call Ratio 0.29
Net Difference 116,644

Prior's Put/Call Breakdown

Total Calls 542,265
Total Puts 203,752
Put/Call Ratio 0.38
Net Difference 338,513

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