Tour v531
MSFT
MICROSOFT CORP
$521.33 -2.18%
◀ 10/22 15:00 ▶

Option Volume

Detail
ℹ
Current (10/22 3:00pm) 267,229
Calls: 147,208 (55%)
Puts: 120,021 (45%)
Prior (10/21) 325,120
Calls: 207,502 (64%)
Puts: 117,618 (36%)
Current vs Prior -17.81%
Calls: -29.06% (Calls)
Puts: +2.04% (Puts)
Prior 7-Day Total 2,842,022
Calls: 1,712,136 (60%)
Puts: 1,129,886 (40%)
Prior 7-Day Average 406,003
Calls: 244,590 (60%)
Puts: 161,412 (40%)
Current vs Prior 7-Day Avg -34.18%
Calls: -39.81%
Puts: -25.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 3:00pm) $262.39M
Calls: $171.57M (65%)
Puts: $90.82M (35%)
Prior (10/21) $283.02M
Calls: $240.40M (85%)
Puts: $42.62M (15%)
Current vs Prior -7.29%
Calls: -28.63%
Puts: +113.09%
Prior 7-Day Total $2.26B
Calls: $1.75B (77%)
Puts: $509.77M (23%)
Prior 7-Day Average $322.65M
Calls: $249.82M (77%)
Puts: $72.82M (23%)
Current vs Prior 7-Day Avg -18.67%
Calls: -31.32%
Puts: +24.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:00pm) 0.82
Prior (10/21) 0.57
Current vs Prior +43.84%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +21.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 3:00pm) 3,435,939
Calls: 2,152,136 (63%)
Puts: 1,283,803 (37%)
Prior (10/21) 3,433,737
Calls: 2,158,923 (63%)
Puts: 1,274,814 (37%)
Current vs Prior +0.06%
Prior 7-Day Total 25,636,888
Calls: 16,153,928 (63%)
Puts: 9,482,960 (37%)
Prior 7-Day Average 3,662,412
Calls: 2,307,704 (63%)
Puts: 1,354,708 (37%)
Current vs Prior 7-Day Avg -6.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 1.61% | 2.22%1.61% | 5.77%7.76% | 10.06%
Prior 0.78% | 1.96%1.96% | 5.72%0.78% | 7.61%
Current vs Prior +105.62% | +13.06%-17.99% | +0.76%+889.69% | +32.12%
Prior 7-Day Avg 1.48% | 2.20%2.06% | 4.38%1.50% | 8.00%
Current vs 7-Day Avg +8.59% | +1.09%-21.77% | +31.75%+416.08% | +25.76%
Prior 7-Day Eod 0.78% | 1.96%2.14% | 5.71%1.38% | 7.63%
Current vs 7-Day Eod +105.62% | +13.06%-24.69% | +1.01%+462.70% | +31.81%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.78% | 8.21%
Calls: 4.55% | 8.20%
Puts: 5.00% | 8.21%
Prior 5.41% | 4.32%
Calls: 6.49% | 3.85%
Puts: 4.33% | 4.78%
Current vs Prior -11.65% | +90.05%
Prior 7-Day Avg 10.80% | 8.82%
Calls: 9.96% | 8.16%
Puts: 11.65% | 9.47%
Current vs 7-Day Avg -55.75% | -6.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($171.57M). P/C ratio rising 44% - increased hedging/bearish positioning. Call-heavy open interest (2,152,136 calls vs 1,283,803 puts) suggests bullish positioning.

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 NEUTRAL
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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH

📈 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 502 of results (avg 4.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Nov 658.9059.45$59.180.9%--0.9119
$485.00Nov 641.4041.90$41.651.2%--0.82110
$507.50Nov 2028.0528.40$28.231.2%--0.63125
$505.00Nov 626.4526.80$26.631.3%--0.6763
$505.00Nov 2029.6030.00$29.801.3%310.652.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 641.4042.10$41.751.7%1060.81192
$520.00Nov 2018.3018.65$18.481.9%1980.472.0K
$545.00Nov 2032.3033.05$32.672.3%210.67725
$585.00Nov 2064.0065.55$64.782.4%--0.8913
$540.00Oct 3024.7525.35$25.052.4%360.681.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.58, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 230.060.07$0.0714.3%12.5K0.025.6K
$535.00Oct 230.210.23$0.229.1%9.8K0.067.3K
$532.50Oct 230.370.41$0.3910.3%6.2K0.101.6K
$530.00Oct 230.680.73$0.717.0%12.4K0.164.4K
$547.50Oct 260.100.12$0.1118.2%2210.02366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Oct 230.200.23$0.2213.6%5880.052.1K
$507.50Oct 230.310.36$0.3414.7%1.0K0.07979
$510.00Oct 230.520.56$0.547.4%2.4K0.112.2K
$512.50Oct 230.820.88$0.857.1%2.1K0.172.6K
$495.00Oct 260.220.25$0.2412.5%510.04131

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 23100.85103.60$102.232.7%21.006
$425.00Oct 2395.8598.60$97.232.8%31.0011
$430.00Oct 2390.6093.60$92.103.3%11.0038
$435.00Oct 2385.4088.60$87.003.7%571.0036
$420.00Nov 20102.80105.55$104.182.6%21.0021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 2317.4519.30$18.3810.1%811.005.5K
$542.50Oct 2320.1021.65$20.887.4%961.00183
$545.00Oct 2321.6024.20$22.9011.4%71.00616
$547.50Oct 2324.1026.75$25.4310.4%31.0078
$550.00Oct 2326.9029.70$28.309.9%131.00870

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 208.8K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 230.060.07$0.0714.3%12.5K0.025.6K
$530.00Oct 230.680.73$0.717.0%12.4K0.164.4K
$535.00Oct 230.210.23$0.229.1%9.8K0.067.3K
$532.50Oct 230.370.41$0.3910.3%6.2K0.101.6K
$525.00Oct 231.892.04$1.977.6%5.9K0.351.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 235.155.60$5.388.4%10.7K0.664.5K
$520.00Oct 232.812.88$2.852.5%10.5K0.432.6K
$522.50Oct 233.904.10$4.005.0%9.8K0.543.5K
$517.50Oct 231.922.00$1.964.1%6.0K0.331.1K
$515.00Oct 231.281.32$1.303.1%5.6K0.243.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.2%, max 12.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Oct 23Dec 433.1%29.4%12.6%167335
$520.00Oct 23Dec 432.0%28.5%12.3%318618
$512.50Oct 23Nov 2034.0%32.8%3.4%25246
$517.50Oct 23Nov 2032.6%32.4%0.6%5676
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Oct 23Dec 433.1%29.4%12.6%5.6K3.8K
$520.00Oct 23Dec 432.0%28.5%12.3%10.5K2.6K
$512.50Oct 23Nov 2034.0%32.8%3.4%2.1K2.7K
$517.50Oct 23Nov 2032.6%32.4%0.6%6.0K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 1.81, avg 6.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$525.00Dec 4$1.78$3.22$1.7853%1.81$521.78
$500.00$505.00Dec 4$2.67$2.33$2.6768%0.87$502.67
$490.00$495.00Nov 13$3.30$1.70$3.3078%0.52$493.30
$510.00$515.00Nov 13$2.53$2.47$2.5362%0.98$512.53
$527.50$530.00Nov 2$0.67$1.83$0.6745%2.73$528.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$532.50$530.00Nov 2$0.75$1.75$0.7560%2.33$531.75
$535.00$530.00Nov 27$2.25$2.75$2.2559%1.22$532.75
$547.50$545.00Nov 6$1.32$1.18$1.3272%0.89$546.18
$555.00$552.50Nov 20$1.38$1.12$1.3874%0.81$553.62
$520.00$515.00Dec 4$1.80$3.20$1.8047%1.78$518.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.74, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$592.50$595.00Oct 23$1.06$1.06$1.4494%0.74$593.56
$587.50$590.00Oct 23$1.06$1.06$1.4494%0.74$588.56
$535.00$550.00Dec 4$6.30$6.30$8.7057%0.72$541.30
$605.00$610.00Oct 23$0.73$0.73$4.2796%0.17$605.73
$530.00$532.50Nov 2$1.50$1.50$1.0057%1.50$531.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$495.00Dec 4$4.05$4.05$5.9564%0.68$500.95
$465.00$455.00Nov 2$0.71$0.71$9.2993%0.08$464.29
$500.00$497.50Nov 2$0.95$0.95$1.5573%0.61$499.05
$512.50$510.00Nov 2$1.17$1.17$1.3361%0.88$511.33
$510.00$505.00Nov 27$2.07$2.07$2.9361%0.71$507.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.54, cheapest $1.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Oct 23Oct 26$1.5632.6%23.4%
$520.00Oct 23Oct 26$1.7032.0%23.1%
$522.50Oct 23Oct 26$1.5731.5%23.5%
$525.00Oct 23Oct 26$1.6130.6%23.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$517.50Oct 23Oct 26$1.4232.6%23.4%
$520.00Oct 23Oct 26$1.5332.0%23.1%
$522.50Oct 23Oct 26$1.4831.5%23.5%
$525.00Oct 23Oct 26$1.4430.6%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 1.36% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$522.50Oct 23$3.08$4.00$7.08$515.42$529.581.36%
$520.00Oct 23$4.40$2.85$7.25$512.75$527.251.39%
$525.00Oct 23$1.97$5.38$7.35$517.65$532.351.41%
$517.50Oct 23$6.07$1.96$8.03$509.47$525.531.54%
$527.50Oct 23$1.22$7.13$8.35$519.15$535.851.60%
$515.00Oct 23$7.88$1.30$9.18$505.82$524.181.76%
$530.00Oct 23$0.71$9.15$9.86$520.14$539.861.89%
$522.50Oct 26$4.65$5.48$10.13$512.37$532.631.94%
$525.00Oct 26$3.58$6.82$10.40$514.60$535.401.99%
$520.00Oct 26$6.10$4.38$10.48$509.52$530.482.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.18% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$532.50$510.00Oct 23$0.39$0.54$0.93$509.07$533.43
$530.00$510.00Oct 23$0.71$0.54$1.25$508.75$531.25
$532.50$512.50Oct 23$0.39$0.85$1.24$511.26$533.74
$530.00$512.50Oct 23$0.71$0.85$1.56$510.94$531.56
$532.50$515.00Oct 23$0.39$1.30$1.69$513.31$534.19
$527.50$510.00Oct 23$1.22$0.54$1.76$508.24$529.26
$530.00$515.00Oct 23$0.71$1.30$2.01$512.99$532.01
$527.50$512.50Oct 23$1.22$0.85$2.07$510.43$529.57
$527.50$515.00Oct 23$1.22$1.30$2.52$512.48$530.02
$532.50$510.00Oct 26$1.31$1.42$2.73$507.27$535.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 0.34, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
445/450592/595Oct 23$1.27$3.7392%0.34$448.73$593.77
445/450588/590Oct 23$1.27$3.7392%0.34$448.73$588.77
505/508592/595Oct 23$1.18$1.3286%0.89$506.32$593.68
505/508588/590Oct 23$1.18$1.3286%0.89$506.32$588.68
508/510592/595Oct 23$1.26$1.2482%1.02$508.74$593.76
508/510588/590Oct 23$1.26$1.2482%1.02$508.74$588.76
510/512592/595Oct 23$1.37$1.1377%1.21$511.13$593.87
510/512588/590Oct 23$1.37$1.1377%1.21$511.13$588.87
512/515592/595Oct 23$1.51$0.9970%1.53$513.49$594.01
512/515588/590Oct 23$1.51$0.9970%1.53$513.49$589.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 13$0.06$4.949%82.33
$490.00$495.00$500.00Nov 6$0.06$4.948%82.33
$517.50$520.00$522.50Oct 26$0.08$2.4215%30.25
$515.00$517.50$520.00Oct 23$0.14$2.3619%16.86
$420.00$425.00$430.00Nov 20$0.06$4.946%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Nov 4$0.06$4.949%82.33
$540.00$545.00$550.00Nov 13$0.07$4.938%70.43
$505.00$510.00$515.00Nov 13$0.11$4.899%44.45
$540.00$545.00$550.00Nov 27$0.07$4.937%70.43
$517.50$520.00$522.50Oct 26$0.10$2.4015%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 311 found (best net $-6.43, 300 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$505.001:2Nov 4-$6.43$18.57
$505.00$522.501:2Nov 4-$5.03$12.47
$535.00$550.001:2Dec 4-$4.50$10.50
$565.00$575.001:2Nov 4-$0.51$9.49
$420.00$455.001:2Nov 4-$33.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$552.50$532.501:2Nov 4-$7.38$12.62
$475.00$465.001:2Nov 4-$0.62$9.38
$512.50$510.001:2Oct 23-$0.23$2.27
$510.00$507.501:2Oct 23-$0.14$2.36
$515.00$512.501:2Oct 23-$0.40$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 3.88%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Dec 4$20.250.500.7%3.88%4.59%6--
$530.00Dec 4$18.000.461.7%3.45%5.12%3--
$535.00Dec 4$15.750.432.6%3.02%5.64%3--
$525.00Nov 27$18.950.490.7%3.63%4.34%51151
$530.00Nov 27$16.450.451.7%3.16%4.82%281.1K
$522.50Nov 20$19.450.510.2%3.73%3.96%2271
$525.00Nov 20$18.300.490.7%3.51%4.21%4333.5K
$535.00Nov 27$14.450.412.6%2.77%5.39%858
$527.50Nov 20$17.050.471.2%3.27%4.45%7344
$530.00Nov 20$15.700.451.7%3.01%4.67%1.1K5.6K

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 147,208
Total Puts 120,021
Put/Call Ratio 0.82
Net Difference 27,187

Prior's Put/Call Breakdown

Total Calls 207,502
Total Puts 117,618
Put/Call Ratio 0.57
Net Difference 89,884

Prior 7-Day Put/Call Summary

Total Calls 1,712,136
Total Puts 1,129,886
Average Put/Call Ratio 0.67
Ratio Trend Rising

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