Tour v528
MSFT
MICROSOFT CORP
$496.82 -0.96%
9/22 11:00

Option Volume

Detail
Current (09/22 11:00am) 253,455
Calls: 193,602 (76%)
Puts: 59,853 (24%)
Prior (09/18) 141,174
Calls: 89,247 (63%)
Puts: 51,927 (37%)
Current vs Prior +79.53%
Calls: +116.93% (Calls)
Puts: +15.26% (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 -46.91%
Calls: -41.45%
Puts: -59.20%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 11:00am) $115.66M
Calls: $78.84M (68%)
Puts: $36.82M (32%)
Prior (09/18) $77.63M
Calls: $62.84M (81%)
Puts: $14.80M (19%)
Current vs Prior +48.98%
Calls: +25.46%
Puts: +148.83%
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 -54.78%
Calls: -60.34%
Puts: -35.41%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 11:00am) 0.31
Prior (09/18) 0.58
Current vs Prior -46.87%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -36.37%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 11:00am) 3,534,701
Calls: 2,297,570 (65%)
Puts: 1,237,131 (35%)
Prior (09/18) 4,019,761
Calls: 2,600,185 (65%)
Puts: 1,419,576 (35%)
Current vs Prior -12.07%
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 1.59% | 2.39%2.39% | 3.72%5.42% | 10.51%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -14.73% | -9.34%-9.34% | -6.14%+774.92% | +87.39%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg -4.41% | +1.35%+37.43% | +10.98%+328.75% | +70.98%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -14.73% | -9.34%-9.34% | -6.14%+774.92% | +87.39%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.92% | 6.38%
Calls: 3.50% | 5.49%
Puts: 8.33% | 7.27%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -57.56% | -33.75%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -48.08% | -26.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($78.84M). Above-average activity with volume up 80% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (193,602 calls vs 59,853 puts). P/C ratio dropping 47% - sentiment shifting bullish.

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
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 346 of results (avg 6.2%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 22.582.64$2.612.3%4570.21968
$435.00Oct 2363.8065.30$64.552.3%--0.9519
$497.50Oct 28.508.70$8.602.3%1820.50308
$450.00Oct 1648.6049.75$49.182.3%1260.927.8K
$400.00Oct 3098.85101.30$100.072.4%10.9731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 224.0524.70$24.382.7%120.8480
$505.00Oct 1616.2516.70$16.482.7%1540.581.6K
$520.00Oct 1626.3527.10$26.732.8%360.741.0K
$515.00Oct 1622.6523.35$23.003.0%180.69356
$470.00Oct 234.754.90$4.833.1%1330.22221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.55, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 230.110.13$0.1216.7%6.0K0.031.3K
$512.50Sep 230.170.20$0.1915.8%4.2K0.051.3K
$517.50Sep 230.080.09$0.0911.1%8740.02406
$510.00Sep 230.280.30$0.296.9%23.0K0.077.0K
$520.00Sep 230.060.07$0.0714.3%6.1K0.023.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$482.50Sep 230.170.20$0.1915.8%5690.051.1K
$485.00Sep 230.290.34$0.3215.6%1.1K0.08662
$487.50Sep 230.520.57$0.549.3%1.3K0.131.7K
$490.00Sep 230.930.98$0.965.2%3.7K0.20706
$472.50Sep 250.230.28$0.2619.2%850.04959

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 2351.2553.80$52.534.9%221.0011
$420.00Sep 2576.1079.25$77.684.1%--1.0034
$447.50Sep 2348.6551.50$50.085.7%141.00--
$450.00Sep 2346.2547.95$47.103.6%191.0015
$452.50Sep 2343.3545.95$44.655.8%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Sep 2326.2028.80$27.509.5%11.00--
$527.50Sep 2329.3531.50$30.437.1%51.00--
$540.00Sep 2541.9044.20$43.055.3%171.001
$542.50Sep 2543.8046.40$45.105.8%381.00--
$555.00Sep 3056.3059.15$57.724.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 227.8K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 230.780.80$0.792.5%23.1K0.172.0K
$510.00Sep 230.280.30$0.296.9%23.0K0.077.0K
$500.00Sep 231.952.03$1.994.0%17.2K0.361.6K
$502.50Sep 231.251.29$1.273.1%8.0K0.26854
$510.00Sep 251.221.28$1.254.8%7.0K0.175.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.352.48$2.425.4%5.7K0.411.6K
$490.00Sep 230.930.98$0.965.2%3.7K0.20706
$497.50Sep 233.453.75$3.608.3%3.3K0.5310.2K
$492.50Sep 231.461.59$1.538.5%2.6K0.291.2K
$400.00Oct 160.220.26$0.2416.7%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 17.1%, max 22.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1629.1%23.8%22.1%6.4K803
$492.50Sep 23Oct 1628.5%24.5%16.6%290470
$502.50Sep 23Oct 1629.4%26.1%12.7%8.0K964
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1629.1%23.8%22.1%3.3K10.2K
$492.50Sep 23Oct 1628.5%24.5%16.6%2.6K1.2K
$502.50Sep 23Oct 1629.4%26.1%12.7%1.5K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 11.50, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$512.50Oct 5$0.20$2.30$0.2030%11.50$510.20
$530.00$535.00Oct 30$1.00$4.00$1.0030%4.00$531.00
$480.00$485.00Oct 30$2.87$2.13$2.8766%0.74$482.87
$500.00$502.50Oct 5$0.77$1.73$0.7746%2.25$500.77
$492.50$495.00Sep 30$1.15$1.35$1.1560%1.17$493.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$522.50$520.00Oct 2$1.67$0.83$1.6787%0.50$520.83
$505.00$500.00Oct 23$2.30$2.70$2.3056%1.17$502.70
$500.00$497.50Oct 5$0.93$1.57$0.9354%1.69$499.07
$505.00$500.00Oct 30$2.30$2.70$2.3053%1.17$502.70
$505.00$502.50Oct 9$1.20$1.30$1.2060%1.08$503.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$530.00Oct 5$1.07$1.07$3.9384%0.27$526.07
$512.50$515.00Oct 5$1.00$1.00$1.5072%0.67$513.50
$505.00$507.50Oct 5$1.23$1.23$1.2762%0.97$506.23
$505.00$510.00Oct 23$2.37$2.37$2.6356%0.90$507.37
$505.00$507.50Oct 9$1.15$1.15$1.3560%0.85$506.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$472.50$470.00Oct 5$0.83$0.83$1.6784%0.50$471.67
$492.50$490.00Oct 5$1.32$1.32$1.1858%1.12$491.18
$467.50$450.00Oct 5$0.84$0.84$16.6690%0.05$466.66
$477.50$475.00Oct 5$0.66$0.66$1.8481%0.36$476.84
$487.50$485.00Oct 5$0.96$0.96$1.5467%0.62$486.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.94, cheapest $1.83)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$2.1028.5%27.7%
$500.00Sep 23Sep 25$1.9829.0%28.7%
$497.50Sep 23Sep 25$2.0729.1%28.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.8328.5%27.7%
$500.00Sep 23Sep 25$1.7529.0%28.7%
$497.50Sep 23Sep 25$1.9029.1%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.33% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.03$3.60$6.63$490.87$504.131.33%
$495.00Sep 23$4.28$2.42$6.70$488.30$501.701.35%
$500.00Sep 23$1.99$5.15$7.14$492.86$507.141.44%
$492.50Sep 23$5.90$1.53$7.43$485.07$499.931.50%
$502.50Sep 23$1.27$6.90$8.17$494.33$510.671.64%
$490.00Sep 23$7.85$0.96$8.81$481.19$498.811.77%
$505.00Sep 23$0.79$8.85$9.64$495.36$514.641.94%
$497.50Sep 25$5.10$5.50$10.60$486.90$508.102.13%
$495.00Sep 25$6.38$4.25$10.63$484.37$505.632.14%
$487.50Sep 23$10.33$0.54$10.87$476.63$498.372.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.16% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Sep 23$0.48$0.32$0.80$484.20$508.30
$507.50$487.50Sep 23$0.48$0.54$1.02$486.48$508.52
$505.00$485.00Sep 23$0.79$0.32$1.11$483.89$506.11
$505.00$487.50Sep 23$0.79$0.54$1.33$486.17$506.33
$507.50$490.00Sep 23$0.48$0.96$1.44$488.56$508.94
$505.00$490.00Sep 23$0.79$0.96$1.75$488.25$506.75
$502.50$485.00Sep 23$1.27$0.32$1.59$483.41$504.09
$502.50$487.50Sep 23$1.27$0.54$1.81$485.69$504.31
$502.50$490.00Sep 23$1.27$0.96$2.23$487.77$504.73
$507.50$492.50Sep 23$0.48$1.53$2.01$490.49$509.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 502 found (best R:R 2.73, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472512/515Oct 5$1.83$0.6756%2.73$470.67$514.33
475/478512/515Oct 5$1.66$0.8453%1.98$475.84$514.16
470/472522/525Oct 5$1.33$1.1766%1.14$471.17$523.83
485/488512/515Oct 5$1.96$0.5439%3.63$485.54$514.46
470/472518/520Oct 5$1.24$1.2663%0.98$471.26$518.74
468/470512/515Oct 5$1.29$1.2160%1.07$468.71$513.79
470/472515/518Oct 5$1.28$1.2260%1.05$471.22$516.28
475/478522/525Oct 5$1.16$1.3462%0.87$476.34$523.66
470/472508/510Oct 5$1.45$1.0550%1.38$471.05$508.95
485/488522/525Oct 5$1.46$1.0449%1.40$486.04$523.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 326 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 9$0.16$4.8411%30.25
$495.00$497.50$500.00Sep 23$0.21$2.2924%10.90
$520.00$525.00$530.00Oct 23$0.10$4.908%49.00
$530.00$535.00$540.00Oct 23$0.07$4.937%70.43
$490.00$495.00$500.00Oct 30$0.13$4.878%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$505.00$510.00$515.00Oct 9$0.13$4.8714%37.46
$497.50$500.00$502.50Sep 23$0.20$2.3022%11.50
$490.00$492.50$495.00Sep 25$0.10$2.4014%24.00
$502.50$505.00$507.50Sep 28$0.06$2.4411%40.67
$487.50$490.00$492.50Sep 28$0.07$2.4312%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 347 found (best net $-2.35, 330 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Sep 28-$2.35$7.65
$555.00$580.001:2Sep 23-$0.09$24.91
$500.00$502.501:2Sep 23-$0.55$1.95
$502.50$505.001:2Sep 23-$0.31$2.19
$505.00$507.501:2Sep 23-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$6.86$5.64
$525.00$515.001:2Sep 23-$8.30$1.70
$490.00$487.501:2Sep 23-$0.12$2.38
$495.00$492.501:2Sep 23-$0.64$1.86
$492.50$490.001:2Sep 23-$0.39$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.03%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$20.000.510.6%4.03%4.67%192269
$505.00Oct 30$17.500.471.6%3.52%5.17%34125
$510.00Oct 30$15.500.442.6%3.12%5.77%42312
$515.00Oct 30$13.500.403.7%2.72%6.38%2667
$520.00Oct 30$11.900.364.7%2.40%7.06%48315
$525.00Oct 30$10.350.335.7%2.08%7.76%14190
$530.00Oct 30$8.900.306.7%1.79%8.47%30302
$535.00Oct 30$7.700.277.7%1.55%9.23%10152
$540.00Oct 30$6.750.248.7%1.36%10.05%7396
$545.00Oct 30$5.700.219.7%1.15%10.84%24233

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 193,602
Total Puts 59,853
Put/Call Ratio 0.31
Net Difference 133,749

Prior's Put/Call Breakdown

Total Calls 89,247
Total Puts 51,927
Put/Call Ratio 0.58
Net Difference 37,320

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