Tour v528
MSFT
MICROSOFT CORP
$497.11 -0.90%
9/22 10:30

Option Volume

Detail
Current (09/22 10:30am) 222,492
Calls: 171,101 (77%)
Puts: 51,391 (23%)
Prior (07/30) 780,947
Calls: 570,084 (73%)
Puts: 210,863 (27%)
Current vs Prior -71.51%
Calls: -69.99% (Calls)
Puts: -75.63% (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 -53.39%
Calls: -48.25%
Puts: -64.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:30am) $97.65M
Calls: $68.24M (70%)
Puts: $29.41M (30%)
Prior (07/30) $1.37B
Calls: $1.25B (91%)
Puts: $121.84M (9%)
Current vs Prior -92.88%
Calls: -94.54%
Puts: -75.87%
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 -61.83%
Calls: -65.67%
Puts: -48.41%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:30am) 0.30
Prior (07/30) 0.37
Current vs Prior -18.80%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -38.18%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:30am) 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 1.63% | 2.41%2.41% | 3.73%5.44% | 10.52%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -12.61% | -8.48%-8.47% | -5.95%+777.00% | +87.64%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg -2.04% | +2.31%+38.74% | +11.22%+329.77% | +71.21%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -12.61% | -8.48%-8.47% | -5.95%+777.00% | +87.64%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.76% | 6.76%
Calls: 4.35% | 5.97%
Puts: 7.18% | 7.55%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -58.71% | -29.80%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -49.48% | -21.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($68.24M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (171,101 calls vs 51,391 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
10:30BULLISHBULLISHBULLISH
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 316 of results (avg 6.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 2347.0047.90$47.451.9%181.0015
$505.00Sep 230.860.88$0.872.3%21.9K0.192.0K
$500.00Sep 232.102.15$2.132.3%14.3K0.381.6K
$400.00Oct 1697.75100.50$99.132.8%820.992.8K
$510.00Sep 230.350.36$0.362.8%21.7K0.097.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Oct 1611.0511.30$11.182.2%2540.463.1K
$495.00Sep 232.332.40$2.373.0%4.8K0.391.6K
$515.00Oct 1622.2522.95$22.603.1%80.69356
$520.00Oct 1625.8026.65$26.233.2%350.741.0K
$540.00Oct 1642.9544.45$43.703.4%--0.8994

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.53, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Sep 230.100.12$0.1118.2%8400.03406
$512.50Sep 230.220.24$0.238.7%3.6K0.061.3K
$515.00Sep 230.160.17$0.175.9%5.7K0.041.3K
$510.00Sep 230.350.36$0.362.8%21.7K0.097.0K
$507.50Sep 230.540.57$0.555.5%4.8K0.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 230.130.15$0.1414.3%8070.04937
$482.50Sep 230.200.22$0.219.5%5160.051.1K
$485.00Sep 230.320.36$0.3411.8%9650.08662
$487.50Sep 230.540.60$0.5710.5%9710.131.7K
$490.00Sep 230.941.00$0.976.2%3.2K0.20706

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 2351.2053.90$52.555.1%191.0011
$447.50Sep 2348.6551.45$50.055.6%141.00--
$450.00Sep 2347.0047.90$47.451.9%181.0015
$452.50Sep 2344.0545.90$44.974.1%111.00--
$430.00Sep 2566.3069.15$67.724.2%211.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 2541.1544.30$42.727.4%171.001
$542.50Sep 2543.6546.35$45.006.0%381.00--
$555.00Sep 3056.1558.30$57.223.8%21.00--
$527.50Sep 2528.7031.45$30.089.1%20.9612
$525.00Sep 2526.2528.95$27.609.8%40.9653

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 202.4K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 230.860.88$0.872.3%21.9K0.192.0K
$510.00Sep 230.350.36$0.362.8%21.7K0.097.0K
$500.00Sep 232.102.15$2.132.3%14.3K0.381.6K
$502.50Sep 231.351.42$1.395.0%7.3K0.27854
$510.00Sep 251.351.40$1.383.6%6.0K0.195.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.332.40$2.373.0%4.8K0.391.6K
$490.00Sep 230.941.00$0.976.2%3.2K0.20706
$497.50Sep 233.353.60$3.487.2%3.1K0.5110.2K
$492.50Sep 231.501.57$1.544.5%2.4K0.281.2K
$400.00Oct 160.220.28$0.2524.0%2.3K0.015.2K

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 18.2%, max 22.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1628.9%23.8%21.2%4.7K803
$492.50Sep 23Oct 1629.0%24.2%19.7%279470
$502.50Sep 23Oct 1629.4%25.9%13.4%7.3K964
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1629.1%23.8%22.1%3.1K10.2K
$492.50Sep 23Oct 1628.8%24.2%19.3%2.4K1.2K
$502.50Sep 23Oct 1629.4%25.9%13.4%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 1.91, avg 6.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$505.00Oct 30$1.72$3.28$1.7250%1.91$501.72
$480.00$485.00Oct 30$2.72$2.28$2.7266%0.84$482.72
$500.00$502.50Oct 5$0.65$1.85$0.6547%2.85$500.65
$485.00$490.00Oct 5$3.05$1.95$3.0572%0.64$488.05
$525.00$530.00Oct 30$1.15$3.85$1.1533%3.35$526.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$512.50$510.00Sep 30$1.30$1.20$1.3078%0.92$511.20
$512.50$510.00Oct 2$1.23$1.27$1.2375%1.03$511.27
$507.50$505.00Sep 28$1.33$1.17$1.3374%0.88$506.17
$500.00$497.50Oct 5$0.83$1.67$0.8353%2.01$499.17
$517.50$515.00Oct 9$1.57$0.93$1.5775%0.59$515.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.09, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$497.50$500.00Oct 5$1.85$1.85$0.6548%2.85$499.35
$507.50$510.00Oct 5$1.37$1.37$1.1364%1.21$508.87
$502.50$505.00Oct 5$1.53$1.53$0.9756%1.58$504.03
$525.00$530.00Oct 5$0.88$0.88$4.1284%0.21$525.88
$512.50$515.00Oct 5$0.88$0.88$1.6272%0.54$513.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$442.50$430.00Sep 23$1.04$1.04$11.4694%0.09$441.46
$472.50$470.00Oct 5$0.83$0.83$1.6784%0.50$471.67
$485.00$480.00Oct 30$2.17$2.17$2.8362%0.77$482.83
$492.50$490.00Oct 5$1.20$1.20$1.3060%0.92$491.30
$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 $1.96, cheapest $2.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$2.1028.9%27.8%
$497.50Sep 23Sep 25$2.1028.9%28.1%
$500.00Sep 23Sep 25$2.0729.0%28.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Sep 23Sep 25$1.8229.1%28.1%
$495.00Sep 23Sep 25$1.8528.8%27.8%
$500.00Sep 23Sep 25$1.8029.0%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 1.35% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.25$3.48$6.73$490.77$504.231.35%
$495.00Sep 23$4.60$2.37$6.97$488.03$501.971.40%
$500.00Sep 23$2.13$4.88$7.01$492.99$507.011.41%
$492.50Sep 23$6.20$1.54$7.74$484.76$500.241.56%
$502.50Sep 23$1.39$6.55$7.94$494.56$510.441.60%
$490.00Sep 23$8.28$0.97$9.25$480.75$499.251.86%
$505.00Sep 23$0.87$8.63$9.50$495.50$514.501.91%
$497.50Sep 25$5.35$5.30$10.65$486.85$508.152.14%
$487.50Sep 23$10.30$0.57$10.87$476.63$498.372.19%
$500.00Sep 25$4.20$6.68$10.88$489.12$510.882.19%

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
$507.50$485.00Sep 23$0.55$0.34$0.89$484.11$508.39
$507.50$487.50Sep 23$0.55$0.57$1.12$486.38$508.62
$505.00$485.00Sep 23$0.87$0.34$1.21$483.79$506.21
$505.00$487.50Sep 23$0.87$0.57$1.44$486.06$506.44
$507.50$490.00Sep 23$0.55$0.97$1.52$488.48$509.02
$505.00$490.00Sep 23$0.87$0.97$1.84$488.16$506.84
$502.50$485.00Sep 23$1.39$0.34$1.73$483.27$504.23
$502.50$487.50Sep 23$1.39$0.57$1.96$485.54$504.46
$507.50$492.50Sep 23$0.55$1.54$2.09$490.41$509.59
$502.50$490.00Sep 23$1.39$0.97$2.36$487.64$504.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 472 found (best R:R 2.16, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472512/515Oct 5$1.71$0.7956%2.16$470.79$514.21
470/472522/525Oct 5$1.39$1.1165%1.25$471.11$523.89
470/472518/520Oct 5$1.34$1.1663%1.16$471.16$518.84
470/472515/518Oct 5$1.40$1.1060%1.27$471.10$516.40
475/478512/515Oct 5$1.50$1.0053%1.50$476.00$514.00
485/488512/515Oct 5$1.81$0.6940%2.62$485.69$514.31
475/478522/525Oct 5$1.18$1.3263%0.89$476.32$523.68
485/488522/525Oct 5$1.49$1.0149%1.48$486.01$523.99
468/470512/515Oct 5$1.18$1.3260%0.89$468.82$513.68
475/478518/520Oct 5$1.13$1.3760%0.82$476.37$518.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 23$0.05$4.959%99.00
$520.00$525.00$530.00Oct 23$0.05$4.958%99.00
$500.00$505.00$510.00Oct 23$0.13$4.8710%37.46
$520.00$525.00$530.00Oct 16$0.10$4.908%49.00
$485.00$490.00$495.00Oct 23$0.18$4.8211%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Oct 23$0.05$4.9510%99.00
$490.00$492.50$495.00Sep 25$0.08$2.4214%30.25
$515.00$520.00$525.00Oct 23$0.12$4.888%40.67
$470.00$475.00$480.00Oct 23$0.15$4.859%32.33
$525.00$530.00$535.00Oct 2$0.06$4.945%82.33

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 $-4.90, 332 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$480.001:2Sep 28-$4.90$10.10
$480.00$490.001:2Sep 28-$2.26$7.74
$525.00$530.001:2Oct 5-$0.31$4.69
$502.50$505.001:2Sep 23-$0.35$2.15
$550.00$575.001:2Sep 30-$0.09$24.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$6.65$5.85
$485.00$477.501:2Oct 5-$0.90$6.60
$490.00$487.501:2Sep 23-$0.17$2.33
$492.50$490.001:2Sep 23-$0.40$2.10
$487.50$485.001:2Sep 23-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.63%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Oct 30$18.050.471.6%3.63%5.22%34125
$500.00Oct 30$20.050.500.6%4.03%4.61%183269
$510.00Oct 30$15.650.442.6%3.15%5.74%42312
$515.00Oct 30$13.700.403.6%2.76%6.35%2667
$520.00Oct 30$11.950.364.6%2.40%7.01%23315
$525.00Oct 30$10.350.335.6%2.08%7.69%9190
$530.00Oct 30$8.900.306.6%1.79%8.41%26302
$535.00Oct 30$7.650.277.6%1.54%9.16%7152
$540.00Oct 30$6.650.248.6%1.34%9.97%4396
$545.00Oct 30$5.750.219.6%1.16%10.79%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 171,101
Total Puts 51,391
Put/Call Ratio 0.30
Net Difference 119,710

Prior's Put/Call Breakdown

Total Calls 570,084
Total Puts 210,863
Put/Call Ratio 0.37
Net Difference 359,221

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