Tour v528
MSFT
MICROSOFT CORP
$496.90 -0.94%
9/22 14:01

Option Volume

Detail
Current (09/22 2:00pm) 465,410
Calls: 339,822 (73%)
Puts: 125,588 (27%)
Prior (09/18) 256,561
Calls: 162,182 (63%)
Puts: 94,379 (37%)
Current vs Prior +81.40%
Calls: +109.53% (Calls)
Puts: +33.07% (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 -2.51%
Calls: +2.77%
Puts: -14.40%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 2:00pm) $292.04M
Calls: $189.05M (65%)
Puts: $102.98M (35%)
Prior (09/18) $149.82M
Calls: $113.92M (76%)
Puts: $35.90M (24%)
Current vs Prior +94.92%
Calls: +65.95%
Puts: +186.88%
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 +14.17%
Calls: -4.90%
Puts: +80.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 2:00pm) 0.37
Prior (09/18) 0.58
Current vs Prior -36.49%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -23.94%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 2:00pm) 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 1.46% | 2.27%2.27% | 3.58%5.33% | 10.48%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -21.77% | -13.78%-13.78% | -9.61%+759.52% | +86.83%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg -12.31% | -3.61%+30.70% | +6.88%+321.20% | +70.46%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -21.77% | -13.78%-13.78% | -9.61%+759.52% | +86.83%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 10.55% | 10.68%
Calls: 8.79% | 9.92%
Puts: 12.31% | 11.43%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -24.37% | +10.90%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -7.47% | +23.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($189.05M). Elevated premium activity with dollar volume up 95% vs prior. Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (339,822 calls vs 125,588 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 371 of results (avg 6.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 1640.1040.85$40.481.9%1090.883.5K
$500.00Oct 1611.7011.95$11.832.1%3.1K0.4825.2K
$445.00Oct 3057.4558.70$58.082.2%10.8620
$440.00Oct 3061.7063.05$62.382.2%--0.8815
$410.00Oct 1687.7089.65$88.682.2%10.982.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Oct 1638.5539.60$39.082.7%390.87129
$520.00Oct 1626.0526.85$26.453.0%550.751.0K
$540.00Oct 3046.9048.40$47.653.1%--0.7763
$525.00Oct 3035.8036.95$36.383.2%--0.6824
$495.00Oct 1610.7511.10$10.933.2%5040.463.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Sep 230.100.12$0.1118.2%5.5K0.031.3K
$510.00Sep 230.180.20$0.1910.5%36.5K0.067.0K
$507.50Sep 230.310.35$0.3312.1%7.9K0.091.2K
$505.00Sep 230.570.59$0.583.4%35.5K0.152.0K
$525.00Sep 250.150.18$0.1618.8%6.3K0.034.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Sep 230.060.07$0.0714.3%4210.02828
$487.50Sep 230.380.45$0.4216.7%3.4K0.111.7K
$490.00Sep 230.720.78$0.758.0%7.0K0.18706
$472.50Sep 250.230.28$0.2619.2%1880.04959
$475.00Sep 250.320.35$0.348.8%3590.062.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 2365.1567.85$66.504.1%141.001
$445.00Sep 2351.0052.85$51.933.6%221.0011
$447.50Sep 2347.7550.75$49.256.1%141.00--
$450.00Sep 2345.8048.05$46.934.8%231.0015
$452.50Sep 2342.9045.80$44.356.5%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Sep 2529.9531.80$30.886.0%21.0012
$540.00Sep 2542.4544.35$43.404.4%171.001
$542.50Sep 2544.0547.00$45.536.5%381.00--
$527.50Sep 2329.6531.65$30.656.5%51.00--
$525.00Sep 2327.1028.95$28.036.6%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 408.2K, top 36.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 230.180.20$0.1910.5%36.5K0.067.0K
$505.00Sep 230.570.59$0.583.4%35.5K0.152.0K
$500.00Sep 231.611.70$1.665.4%29.7K0.341.6K
$502.50Sep 230.971.04$1.007.0%15.7K0.23854
$497.50Sep 232.572.70$2.644.9%15.1K0.47676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 231.982.13$2.057.3%10.4K0.401.6K
$492.50Sep 231.171.27$1.228.2%7.7K0.271.2K
$490.00Sep 230.720.78$0.758.0%7.0K0.18706
$470.00Oct 163.453.65$3.555.6%5.8K0.196.1K
$497.50Sep 233.053.45$3.2512.3%4.0K0.5310.2K

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 12.4%, max 17.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1627.3%23.3%17.0%15.3K803
$492.50Sep 23Oct 1626.7%23.8%12.1%1.1K470
$502.50Sep 23Oct 1627.8%25.8%8.1%15.9K964
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Sep 23Oct 1627.3%23.3%17.0%4.0K10.2K
$492.50Sep 23Oct 1626.7%23.8%12.1%7.8K1.2K
$502.50Sep 23Oct 1627.8%25.8%8.1%1.6K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 0.98, avg 7.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$490.00Oct 30$2.52$2.48$2.5262%0.98$487.52
$480.00$482.50Oct 2$1.59$0.91$1.5980%0.57$481.59
$477.50$480.00Oct 9$1.60$0.90$1.6078%0.56$479.10
$495.00$500.00Oct 30$2.30$2.70$2.3054%1.17$497.30
$470.00$475.00Oct 30$3.27$1.73$3.2772%0.53$473.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$502.50Oct 5$1.18$1.32$1.1863%1.12$503.82
$507.50$505.00Sep 25$1.63$0.87$1.6379%0.53$505.87
$520.00$515.00Oct 23$3.22$1.78$3.2271%0.55$516.78
$510.00$507.50Oct 2$1.55$0.95$1.5572%0.61$508.45
$507.50$505.00Sep 30$1.55$0.95$1.5571%0.61$505.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.09, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$515.00Oct 23$2.02$2.02$2.9861%0.68$512.02
$542.50$545.00Sep 23$0.20$0.20$2.3097%0.09$542.70
$537.50$540.00Sep 23$0.18$0.18$2.3298%0.08$537.68
$502.50$505.00Oct 5$1.12$1.12$1.3859%0.81$503.62
$502.50$505.00Sep 30$1.03$1.03$1.4761%0.70$503.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$442.50$430.00Sep 23$1.06$1.06$11.4494%0.09$441.44
$405.00$400.00Sep 25$0.90$0.90$4.1096%0.22$404.10
$472.50$470.00Oct 5$0.49$0.49$2.0186%0.24$472.01
$470.00$465.00Oct 30$1.40$1.40$3.6072%0.39$468.60
$475.00$472.50Oct 9$0.55$0.55$1.9580%0.28$474.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.06, cheapest $1.98)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$2.0726.6%27.1%
$500.00Sep 23Sep 25$2.0927.4%28.0%
$497.50Sep 23Sep 25$2.2427.3%28.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.9826.6%27.1%
$500.00Sep 23Sep 25$1.9827.4%28.0%
$497.50Sep 23Sep 25$2.0027.3%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 1.19% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$2.64$3.25$5.89$491.61$503.391.19%
$495.00Sep 23$3.98$2.05$6.03$488.97$501.031.21%
$500.00Sep 23$1.66$4.70$6.36$493.64$506.361.28%
$492.50Sep 23$5.53$1.22$6.75$485.75$499.251.36%
$502.50Sep 23$1.00$6.60$7.60$494.90$510.101.53%
$490.00Sep 23$7.55$0.75$8.30$481.70$498.301.67%
$505.00Sep 23$0.58$8.78$9.36$495.64$514.361.88%
$495.00Sep 25$6.05$4.03$10.08$484.92$505.082.03%
$497.50Sep 25$4.88$5.25$10.13$487.37$507.632.04%
$487.50Sep 23$9.90$0.42$10.32$477.18$497.822.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.12% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Sep 23$0.33$0.25$0.58$484.42$508.08
$507.50$487.50Sep 23$0.33$0.42$0.75$486.75$508.25
$505.00$485.00Sep 23$0.58$0.25$0.83$484.17$505.83
$505.00$487.50Sep 23$0.58$0.42$1.00$486.50$506.00
$507.50$490.00Sep 23$0.33$0.75$1.08$488.92$508.58
$505.00$490.00Sep 23$0.58$0.75$1.33$488.67$506.33
$502.50$485.00Sep 23$1.00$0.25$1.25$483.75$503.75
$502.50$487.50Sep 23$1.00$0.42$1.42$486.08$503.92
$502.50$490.00Sep 23$1.00$0.75$1.75$488.25$504.25
$507.50$492.50Sep 23$0.33$1.22$1.55$490.95$509.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 535 found (best R:R 0.25, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/405518/520Sep 25$1.01$3.9989%0.25$403.99$518.51
400/405515/518Sep 25$1.05$3.9587%0.27$403.95$516.05
400/405512/515Sep 25$1.14$3.8684%0.30$403.86$513.64
400/405510/512Sep 25$1.22$3.7880%0.32$403.78$511.22
470/472512/515Oct 5$1.19$1.3160%0.91$471.31$513.69
430/442538/540Sep 23$1.24$11.2691%0.11$441.26$538.74
430/442542/545Sep 23$1.26$11.2491%0.11$441.24$543.76
468/470512/515Oct 5$1.04$1.4663%0.71$468.96$513.54
470/472508/510Oct 5$1.27$1.2353%1.03$471.23$508.77
455/458512/515Oct 5$0.83$1.6770%0.50$456.67$513.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$480.00$485.00Oct 23$0.08$4.9210%61.50
$480.00$485.00$490.00Oct 5$0.25$4.7515%19.00
$492.50$495.00$497.50Sep 23$0.21$2.2926%10.90
$515.00$520.00$525.00Oct 30$0.05$4.957%99.00
$487.50$490.00$492.50Sep 25$0.07$2.4313%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$465.00$470.00$475.00Oct 23$0.05$4.958%99.00
$495.00$500.00$505.00Oct 30$0.06$4.947%82.33
$495.00$497.50$500.00Sep 23$0.25$2.2526%9.00
$487.50$490.00$492.50Sep 23$0.14$2.3616%16.86
$485.00$490.00$495.00Oct 23$0.21$4.7911%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 366 found (best net $-2.53, 355 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$457.50$472.501:2Sep 30-$11.75$3.25
$500.00$502.501:2Sep 23-$0.34$2.16
$497.50$500.001:2Sep 23-$0.68$1.82
$502.50$505.001:2Sep 23-$0.16$2.34
$540.00$550.001:2Oct 5-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$515.001:2Oct 5-$2.53$17.47
$527.50$515.001:2Sep 28-$5.56$6.94
$525.00$515.001:2Sep 23-$8.73$1.27
$495.00$492.501:2Sep 23-$0.39$2.11
$497.50$495.001:2Sep 23-$0.85$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.02%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 30$20.000.500.6%4.02%4.65%256269
$505.00Oct 30$17.650.461.6%3.55%5.18%40125
$510.00Oct 30$15.550.432.6%3.13%5.77%72312
$515.00Oct 30$13.550.393.6%2.73%6.37%5567
$520.00Oct 30$11.800.364.7%2.37%7.02%166315
$525.00Oct 30$10.250.325.7%2.06%7.72%22190
$530.00Oct 30$8.900.296.7%1.79%8.45%41302
$535.00Oct 30$7.550.267.7%1.52%9.19%13152
$540.00Oct 30$6.550.238.7%1.32%9.99%17396
$545.00Oct 30$5.600.219.7%1.13%10.81%38233

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 339,822
Total Puts 125,588
Put/Call Ratio 0.37
Net Difference 214,234

Prior's Put/Call Breakdown

Total Calls 162,182
Total Puts 94,379
Put/Call Ratio 0.58
Net Difference 67,803

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