Tour v528
MSFT
MICROSOFT CORP
$497.45 -0.83%
9/22 10:35

Option Volume

Detail
Current (09/22 10:35am) 229,667
Calls: 176,083 (77%)
Puts: 53,584 (23%)
Prior (07/30) 810,636
Calls: 590,663 (73%)
Puts: 219,973 (27%)
Current vs Prior -71.67%
Calls: -70.19% (Calls)
Puts: -75.64% (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 -51.89%
Calls: -46.75%
Puts: -63.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:35am) $103.25M
Calls: $72.42M (70%)
Puts: $30.83M (30%)
Prior (07/30) $1.40B
Calls: $1.28B (91%)
Puts: $125.53M (9%)
Current vs Prior -92.63%
Calls: -94.32%
Puts: -75.44%
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 -59.64%
Calls: -63.57%
Puts: -45.92%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:35am) 0.30
Prior (07/30) 0.37
Current vs Prior -18.29%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -37.38%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:35am) 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 1.61% | 2.41%2.41% | 3.71%5.38% | 10.47%
Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs Prior -13.21% | -8.54%-8.54% | -6.32%+768.31% | +86.62%
Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%
Current vs 7-Day Avg -2.71% | +2.24%+38.65% | +10.78%+325.51% | +70.27%
Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%
Current vs 7-Day Eod -13.21% | -8.54%-8.54% | -6.32%+768.31% | +86.62%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.07% | 6.82%
Calls: 10.53% | 5.80%
Puts: 7.62% | 7.84%
Prior 13.95% | 9.63%
Calls: 6.96% | 8.45%
Puts: 20.93% | 10.81%
Current vs Prior -34.98% | -29.18%
Prior 7-Day Avg 11.40% | 8.66%
Calls: 8.11% | 7.97%
Puts: 14.70% | 9.35%
Current vs 7-Day Avg -20.45% | -21.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($72.42M). 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 (176,083 calls vs 53,584 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
10:35BULLISHBULLISHBULLISH
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 315 of results (avg 6.4%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 232.302.35$2.332.1%15.1K0.401.6K
$400.00Oct 1698.05100.50$99.282.5%820.992.8K
$430.00Oct 1668.8070.80$69.802.9%--0.971.2K
$400.00Oct 3098.80101.80$100.303.0%10.9731
$400.00Oct 996.9599.95$98.453.0%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 1621.9522.75$22.353.6%80.69356
$555.00Sep 3056.1558.30$57.223.8%21.00--
$502.50Oct 1614.3014.90$14.604.1%140.5460
$555.00Oct 1656.2558.70$57.484.3%--0.9421
$540.00Oct 1642.3044.15$43.224.3%--0.8894

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.57, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Sep 230.250.27$0.267.7%3.7K0.061.3K
$510.00Sep 230.390.41$0.405.0%22.0K0.107.0K
$520.00Sep 230.090.10$0.1010.0%5.4K0.023.5K
$507.50Sep 230.610.65$0.636.3%4.8K0.141.2K
$505.00Sep 230.950.99$0.974.1%22.2K0.212.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 230.110.13$0.1216.7%8160.03937
$482.50Sep 230.180.21$0.2015.0%5200.051.1K
$485.00Sep 230.280.33$0.3116.1%9780.07662
$475.00Sep 230.050.06$0.0616.7%1790.01803
$487.50Sep 230.490.53$0.517.8%1.1K0.121.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 2351.7553.90$52.834.1%191.0011
$447.50Sep 2348.6551.45$50.055.6%141.00--
$450.00Sep 2346.3048.75$47.535.2%191.0015
$452.50Sep 2344.1545.90$45.033.9%111.00--
$430.00Sep 2566.3069.45$67.884.6%211.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Sep 2326.4528.90$27.678.9%11.00--
$527.50Sep 2328.5531.40$29.989.5%51.00--
$540.00Sep 2540.9043.70$42.306.6%171.001
$542.50Sep 2543.6546.35$45.006.0%381.00--
$555.00Sep 3056.1558.30$57.223.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 617 active (total vol 208.4K, top 22.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 230.950.99$0.974.1%22.2K0.212.0K
$510.00Sep 230.390.41$0.405.0%22.0K0.107.0K
$500.00Sep 232.302.35$2.332.1%15.1K0.401.6K
$502.50Sep 231.451.57$1.517.9%7.4K0.29854
$510.00Sep 251.371.50$1.449.0%6.1K0.205.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Sep 232.172.30$2.245.8%5.1K0.371.6K
$490.00Sep 230.840.89$0.875.7%3.4K0.18706
$497.50Sep 233.153.40$3.287.6%3.2K0.4910.2K
$492.50Sep 231.371.46$1.426.3%2.4K0.271.2K
$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 20.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1629.3%24.3%20.8%279470
$497.50Sep 23Oct 1628.6%23.8%20.1%5.6K803
$502.50Sep 23Oct 1629.6%26.1%13.7%7.4K964
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Sep 23Oct 1629.3%24.3%20.8%2.4K1.2K
$497.50Sep 23Oct 1628.6%23.8%20.1%3.2K10.2K
$502.50Sep 23Oct 1629.6%26.1%13.7%1.5K291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 19.83, avg 7.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$512.50Oct 5$0.12$2.38$0.1230%19.83$510.12
$505.00$510.00Oct 30$1.75$3.25$1.7547%1.86$506.75
$487.50$490.00Sep 23$1.67$0.83$1.6788%0.50$489.17
$515.00$520.00Oct 23$1.09$3.91$1.0934%3.59$516.09
$487.50$490.00Sep 25$1.43$1.07$1.4378%0.75$488.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$502.50Oct 5$1.00$1.50$1.0061%1.50$504.00
$510.00$507.50Sep 28$1.45$1.05$1.4577%0.72$508.55
$512.50$510.00Sep 30$1.50$1.00$1.5077%0.67$511.00
$500.00$497.50Oct 5$0.90$1.60$0.9053%1.78$499.10
$495.00$490.00Oct 30$1.85$3.15$1.8546%1.70$493.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.50, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$530.00Oct 5$0.93$0.93$4.0784%0.23$525.93
$510.00$515.00Oct 30$2.33$2.33$2.6756%0.87$512.33
$530.00$535.00Oct 23$1.15$1.15$3.8578%0.30$531.15
$500.00$502.50Oct 9$1.35$1.35$1.1552%1.17$501.35
$520.00$525.00Oct 23$1.55$1.55$3.4570%0.45$521.55
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$1.22$1.22$1.2860%0.95$491.28
$467.50$450.00Oct 5$0.84$0.84$16.6690%0.05$466.66
$495.00$490.00Oct 23$2.35$2.35$2.6555%0.89$492.65
$477.50$475.00Oct 5$0.62$0.62$1.8881%0.33$476.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.91, cheapest $1.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$2.1529.2%28.2%
$497.50Sep 23Sep 25$2.1028.6%27.9%
$500.00Sep 23Sep 25$2.0529.3%29.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Sep 23Sep 25$1.7429.2%28.2%
$497.50Sep 23Sep 25$1.8228.6%27.9%
$500.00Sep 23Sep 25$1.5829.3%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.34% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Sep 23$3.40$3.28$6.68$490.82$504.181.34%
$495.00Sep 23$4.75$2.24$6.99$488.01$501.991.41%
$500.00Sep 23$2.33$4.80$7.13$492.87$507.131.43%
$492.50Sep 23$6.43$1.42$7.85$484.65$500.351.58%
$502.50Sep 23$1.51$6.50$8.01$494.49$510.511.61%
$490.00Sep 23$8.63$0.87$9.50$480.50$499.501.91%
$505.00Sep 23$0.97$8.60$9.57$495.43$514.571.92%
$497.50Sep 25$5.50$5.10$10.60$486.90$508.102.13%
$500.00Sep 25$4.38$6.38$10.76$489.24$510.762.16%
$487.50Sep 23$10.30$0.51$10.81$476.69$498.312.17%

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$0.40$0.51$0.91$486.59$510.91
$507.50$487.50Sep 23$0.63$0.51$1.14$486.36$508.64
$510.00$490.00Sep 23$0.40$0.87$1.27$488.73$511.27
$507.50$490.00Sep 23$0.63$0.87$1.50$488.50$509.00
$505.00$487.50Sep 23$0.97$0.51$1.48$486.02$506.48
$505.00$490.00Sep 23$0.97$0.87$1.84$488.16$506.84
$510.00$492.50Sep 23$0.40$1.42$1.82$490.68$511.82
$507.50$492.50Sep 23$0.63$1.42$2.05$490.45$509.55
$502.50$487.50Sep 23$1.51$0.51$2.02$485.48$504.52
$505.00$492.50Sep 23$0.97$1.42$2.39$490.11$507.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 496 found (best R:R 1.25, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472522/525Oct 5$1.39$1.1165%1.25$471.11$523.89
470/472508/510Oct 5$1.78$0.7250%2.47$470.72$509.28
470/472512/515Oct 5$1.61$0.8956%1.81$470.89$514.11
470/472515/518Oct 5$1.50$1.0060%1.50$471.00$516.50
470/472518/520Oct 5$1.24$1.2663%0.98$471.26$518.74
475/478522/525Oct 5$1.18$1.3263%0.89$476.32$523.68
475/478508/510Oct 5$1.57$0.9347%1.69$475.93$509.07
475/478512/515Oct 5$1.40$1.1053%1.27$476.10$513.90
485/488522/525Oct 5$1.49$1.0149%1.48$486.01$523.99
485/488508/510Oct 5$1.88$0.6233%3.03$485.62$509.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$485.00$490.00Oct 5$0.07$4.9314%70.43
$470.00$475.00$480.00Oct 9$0.15$4.8510%32.33
$475.00$480.00$485.00Oct 23$0.15$4.859%32.33
$530.00$535.00$540.00Oct 30$0.06$4.946%82.33
$500.00$502.50$505.00Sep 25$0.09$2.4114%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$505.00$510.00$515.00Oct 16$0.14$4.8611%34.71
$505.00$510.00$515.00Oct 9$0.22$4.7813%21.73
$497.50$500.00$502.50Sep 23$0.18$2.3222%12.89
$500.00$502.50$505.00Sep 25$0.07$2.4314%34.71
$487.50$490.00$492.50Sep 25$0.08$2.4213%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-5.75, 328 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Sep 28-$2.56$7.44
$467.50$480.001:2Sep 28-$8.40$4.10
$525.00$530.001:2Oct 5-$0.21$4.79
$550.00$575.001:2Sep 30-$0.09$24.91
$502.50$505.001:2Sep 23-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$527.50$515.001:2Sep 28-$5.75$6.75
$525.00$515.001:2Sep 23-$8.19$1.81
$485.00$477.501:2Oct 5-$0.90$6.60
$492.50$490.001:2Sep 23-$0.32$2.18
$490.00$487.501:2Sep 23-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.22%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Oct 30$16.000.442.5%3.22%5.74%42312
$500.00Oct 30$20.050.500.5%4.03%4.54%184269
$505.00Oct 30$17.500.471.5%3.52%5.04%34125
$515.00Oct 30$13.700.403.5%2.75%6.28%2667
$520.00Oct 30$12.350.374.5%2.48%7.02%23315
$525.00Oct 30$10.700.335.5%2.15%7.69%11190
$530.00Oct 30$8.900.306.5%1.79%8.33%29302
$535.00Oct 30$7.650.277.5%1.54%9.09%7152
$540.00Oct 30$6.800.248.6%1.37%9.92%5396
$545.00Oct 30$5.950.229.6%1.20%10.75%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 176,083
Total Puts 53,584
Put/Call Ratio 0.30
Net Difference 122,499

Prior's Put/Call Breakdown

Total Calls 590,663
Total Puts 219,973
Put/Call Ratio 0.37
Net Difference 370,690

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