Tour v533
MSFT
MICROSOFT CORP
$516.17 +1.78%
◀ 11/3 12:00 ▶

Option Volume

Detail
ℹ
Current (11/03 12:00pm) 149,025
Calls: 93,358 (63%)
Puts: 55,667 (37%)
Prior (11/02) 227,084
Calls: 154,417 (68%)
Puts: 72,667 (32%)
Current vs Prior -34.37%
Calls: -39.54% (Calls)
Puts: -23.39% (Puts)
Prior 7-Day Total 3,282,438
Calls: 2,006,690 (61%)
Puts: 1,275,748 (39%)
Prior 7-Day Average 468,919
Calls: 286,670 (61%)
Puts: 182,249 (39%)
Current vs Prior 7-Day Avg -68.22%
Calls: -67.43%
Puts: -69.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 12:00pm) $99.49M
Calls: $67.10M (67%)
Puts: $32.38M (33%)
Prior (11/02) $102.00M
Calls: $71.91M (71%)
Puts: $30.09M (29%)
Current vs Prior -2.46%
Calls: -6.69%
Puts: +7.63%
Prior 7-Day Total $2.45B
Calls: $1.75B (71%)
Puts: $704.62M (29%)
Prior 7-Day Average $350.19M
Calls: $249.53M (71%)
Puts: $100.66M (29%)
Current vs Prior 7-Day Avg -71.59%
Calls: -73.11%
Puts: -67.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 12:00pm) 0.60
Prior (11/02) 0.47
Current vs Prior +26.71%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 12:00pm) 3,491,797
Calls: 2,175,912 (62%)
Puts: 1,315,885 (38%)
Prior (11/02) 3,484,976
Calls: 2,168,349 (62%)
Puts: 1,316,627 (38%)
Current vs Prior +0.20%
Prior 7-Day Total 24,624,678
Calls: 15,408,869 (63%)
Puts: 9,215,809 (37%)
Prior 7-Day Average 3,517,811
Calls: 2,201,267 (63%)
Puts: 1,316,544 (37%)
Current vs Prior 7-Day Avg -0.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 2.19% | 3.20%3.20% | 4.63%5.08% | 8.55%
Prior 2.81% | 3.63%3.63% | 4.97%5.43% | 8.87%
Current vs Prior -21.78% | -11.90%-11.90% | -6.83%-6.39% | -3.57%
Prior 7-Day Avg 3.32% | 3.89%3.26% | 5.15%6.63% | 9.17%
Current vs 7-Day Avg -33.96% | -17.82%-1.91% | -10.23%-23.34% | -6.77%
Prior 7-Day Eod 2.81% | 3.63%3.63% | 4.97%5.45% | 8.87%
Current vs 7-Day Eod -21.78% | -11.90%-11.90% | -6.83%-6.73% | -3.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.74% | 4.85%
Calls: 5.26% | 4.76%
Puts: 6.22% | 4.94%
Prior 11.64% | 10.32%
Calls: 10.74% | 10.42%
Puts: 12.54% | 10.23%
Current vs Prior -50.69% | -53.00%
Prior 7-Day Avg 5.34% | 6.37%
Calls: 5.29% | 5.23%
Puts: 5.40% | 7.51%
Current vs 7-Day Avg +7.43% | -23.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($67.10M). Bullish P/C ratio of 0.60. Call-heavy open interest (2,175,912 calls vs 1,315,885 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 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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 560 of results (avg 5.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Dec 1894.0094.70$94.350.7%10.931.9K
$415.00Nov 20102.10103.00$102.550.9%11.00983
$520.00Dec 1819.5519.75$19.651.0%3840.499.6K
$525.00Dec 1817.1517.35$17.251.2%4580.4554.4K
$430.00Dec 1889.3090.35$89.821.2%40.933.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Dec 1833.2033.75$33.481.6%310.662.5K
$530.00Dec 1827.0527.55$27.301.8%280.592.3K
$510.00Dec 1817.0017.35$17.182.0%1030.442.7K
$585.00Dec 1869.6071.10$70.352.1%--0.90122
$535.00Dec 1829.8530.50$30.182.2%10.621.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Nov 40.050.06$0.0616.7%9090.01442
$537.50Nov 40.170.20$0.1915.8%6210.04442
$535.00Nov 40.280.31$0.3010.0%1.7K0.06950
$532.50Nov 40.460.50$0.488.3%1.1K0.091.5K
$530.00Nov 40.730.80$0.779.1%3.5K0.131.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Nov 40.210.24$0.2213.6%5180.03151
$492.50Nov 40.330.37$0.3511.4%8120.05248
$495.00Nov 40.430.48$0.4511.1%6550.07592
$497.50Nov 40.560.60$0.586.9%6320.09287
$485.00Nov 40.190.21$0.2010.0%4980.03408

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 495.1597.75$96.452.7%221.0021
$425.00Nov 490.1592.35$91.252.4%241.00--
$430.00Nov 484.8587.80$86.323.4%131.001
$415.00Nov 20102.10103.00$102.550.9%11.00983
$420.00Nov 2096.3598.85$97.602.6%--1.0021.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 422.3525.25$23.8012.2%11.0071
$550.00Nov 432.5535.10$33.837.5%51.0010
$557.50Nov 439.8042.40$41.106.3%61.00--
$560.00Nov 442.3045.20$43.756.6%741.00--
$607.50Nov 489.8092.70$91.253.2%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 123.1K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 43.203.45$3.337.5%6.1K0.391.2K
$535.00Nov 61.391.48$1.446.3%4.4K0.161.5K
$515.00Nov 45.555.85$5.705.3%4.3K0.54273
$530.00Nov 40.730.80$0.779.1%3.5K0.131.9K
$512.50Nov 47.007.35$7.184.9%3.5K0.62305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 62.232.36$2.305.7%4.8K0.205.3K
$480.00Nov 60.500.55$0.539.4%1.8K0.053.0K
$510.00Nov 42.532.63$2.583.9%1.5K0.31950
$515.00Nov 44.304.50$4.404.5%1.4K0.46707
$505.00Nov 41.371.45$1.415.7%1.3K0.19538

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 43.7%, max 61.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$505.00Nov 4Dec 1845.1%27.9%61.6%1951.3K
$510.00Nov 4Dec 1843.9%27.5%60.0%2.6K5.1K
$515.00Nov 4Dec 1842.8%27.1%57.6%4.3K3.2K
$507.50Nov 4Nov 2044.5%31.2%42.9%504339
$512.50Nov 4Nov 2043.4%30.7%41.2%3.6K523
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$505.00Nov 4Dec 1845.1%27.9%61.6%1.4K2.5K
$510.00Nov 4Dec 1843.9%27.5%60.0%1.6K3.7K
$515.00Nov 4Dec 1842.8%27.1%57.6%1.7K4.1K
$507.50Nov 4Nov 2044.5%31.2%42.9%762778
$512.50Nov 4Nov 2043.4%30.7%41.2%1.4K723

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 24.00, avg 7.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$585.00Nov 18$0.86$29.14$0.8611%33.88$555.86
$500.00$502.50Nov 9$1.53$0.97$1.5377%0.63$501.53
$490.00$495.00Dec 4$3.30$1.70$3.3074%0.52$493.30
$500.00$505.00Nov 27$3.05$1.95$3.0567%0.64$503.05
$515.00$517.50Nov 11$1.07$1.43$1.0753%1.34$516.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$490.00Nov 18$0.20$4.80$0.2025%24.00$494.80
$460.00$455.00Dec 11$0.27$4.73$0.2713%17.52$459.73
$532.50$530.00Nov 11$1.50$1.00$1.5074%0.67$531.00
$520.00$510.00Dec 11$4.40$5.60$4.4052%1.27$515.60
$537.50$535.00Nov 20$1.52$0.98$1.5272%0.64$535.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 0.72, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$582.50$585.00Nov 4$1.05$1.05$1.4594%0.72$583.55
$592.50$595.00Nov 4$0.89$0.89$1.6195%0.55$593.39
$587.50$590.00Nov 4$0.71$0.71$1.7994%0.40$588.21
$552.50$555.00Nov 11$0.77$0.77$1.7390%0.45$553.27
$607.50$610.00Nov 6$0.64$0.64$1.8696%0.34$608.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$470.00Nov 18$3.10$3.10$16.9078%0.18$486.90
$485.00$460.00Nov 16$1.97$1.97$23.0384%0.09$483.03
$455.00$445.00Dec 11$1.04$1.04$8.9688%0.12$453.96
$505.00$495.00Nov 18$2.88$2.88$7.1265%0.40$502.12
$500.00$490.00Nov 16$2.23$2.23$7.7771%0.29$497.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.49, cheapest $2.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$512.50Nov 4Nov 6$2.6743.4%39.6%
$510.00Nov 4Nov 6$2.5843.9%40.3%
$515.00Nov 4Nov 6$2.7042.8%39.3%
$517.50Nov 4Nov 6$2.6542.8%39.7%
$520.00Nov 4Nov 6$2.5742.5%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$512.50Nov 4Nov 6$2.4343.4%39.6%
$510.00Nov 4Nov 6$2.3743.9%40.3%
$515.00Nov 4Nov 6$2.5042.8%39.3%
$517.50Nov 4Nov 6$2.4742.8%39.7%
$520.00Nov 4Nov 6$2.3042.5%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 1.94% of stock, avg 6.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$517.50Nov 4$4.40$5.63$10.03$507.47$527.531.94%
$515.00Nov 4$5.70$4.40$10.10$504.90$525.101.96%
$520.00Nov 4$3.33$7.05$10.38$509.62$530.382.01%
$512.50Nov 4$7.18$3.40$10.58$501.92$523.082.05%
$522.50Nov 4$2.43$8.65$11.08$511.42$533.582.15%
$510.00Nov 4$8.85$2.58$11.43$498.57$521.432.21%
$525.00Nov 4$1.71$10.45$12.16$512.84$537.162.36%
$507.50Nov 4$10.65$1.93$12.58$494.92$520.082.44%
$527.50Nov 4$1.16$12.43$13.59$513.91$541.092.63%
$505.00Nov 4$12.68$1.41$14.09$490.91$519.092.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.50% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$527.50$505.00Nov 4$1.16$1.41$2.57$502.43$530.07
$525.00$505.00Nov 4$1.71$1.41$3.12$501.88$528.12
$527.50$507.50Nov 4$1.16$1.93$3.09$504.41$530.59
$525.00$507.50Nov 4$1.71$1.93$3.64$503.86$528.64
$527.50$510.00Nov 4$1.16$2.58$3.74$506.26$531.24
$522.50$505.00Nov 4$2.43$1.41$3.84$501.16$526.34
$525.00$510.00Nov 4$1.71$2.58$4.29$505.71$529.29
$522.50$507.50Nov 4$2.43$1.93$4.36$503.14$526.86
$522.50$510.00Nov 4$2.43$2.58$5.01$504.99$527.51
$527.50$512.50Nov 4$1.16$3.40$4.56$507.94$532.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 647 found (best R:R 0.85, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
492/495582/585Nov 4$1.15$1.3587%0.85$493.85$583.65
495/498582/585Nov 4$1.18$1.3285%0.89$496.32$583.68
498/500582/585Nov 4$1.24$1.2682%0.98$498.76$583.74
500/502582/585Nov 4$1.33$1.1779%1.14$501.17$583.83
505/508582/585Nov 4$1.57$0.9369%1.69$505.93$584.07
502/505582/585Nov 4$1.41$1.0975%1.29$503.59$583.91
508/510582/585Nov 4$1.70$0.8063%2.13$508.30$584.20
492/495588/590Nov 4$0.81$1.6987%0.48$494.19$588.31
495/498588/590Nov 4$0.84$1.6685%0.51$496.66$588.34
498/500588/590Nov 4$0.90$1.6083%0.56$499.10$588.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 438 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Nov 18$0.10$4.909%49.00
$530.00$535.00$540.00Nov 27$0.12$4.889%40.67
$500.00$505.00$510.00Dec 4$0.12$4.889%40.67
$550.00$555.00$560.00Nov 27$0.06$4.946%82.33
$520.00$525.00$530.00Nov 27$0.16$4.8410%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$505.00$510.00Nov 16$0.18$4.8212%26.78
$525.00$530.00$535.00Dec 18$0.06$4.947%82.33
$520.00$525.00$530.00Dec 11$0.10$4.908%49.00
$515.00$520.00$525.00Dec 4$0.12$4.889%40.67
$510.00$515.00$520.00Nov 27$0.17$4.8310%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 407 found (best net $-2.66, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$2.66$32.34
$492.50$505.001:2Nov 11-$7.92$4.58
$595.00$600.001:2Dec 11-$0.04$4.96
$530.00$532.501:2Nov 4-$0.19$2.31
$532.50$535.001:2Nov 4-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$530.001:2Dec 11-$12.45$7.55
$500.00$490.001:2Nov 16-$1.17$8.83
$505.00$495.001:2Nov 18-$2.12$7.88
$435.00$430.001:2Nov 4$0.00$5.00
$440.00$435.001:2Nov 4-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 3.79%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Dec 18$19.550.490.7%3.79%4.53%3849.6K
$525.00Dec 18$17.150.451.7%3.32%5.03%45854.4K
$530.00Dec 18$14.900.412.7%2.89%5.57%7005.9K
$535.00Dec 18$12.850.383.6%2.49%6.14%1473.6K
$520.00Dec 11$17.700.480.7%3.43%4.17%435
$540.00Dec 18$11.200.344.6%2.17%6.79%3588.2K
$525.00Dec 11$15.300.441.7%2.96%4.67%739
$530.00Dec 11$13.150.402.7%2.55%5.23%130
$545.00Dec 18$9.500.315.6%1.84%7.43%263.1K
$535.00Dec 11$11.200.363.6%2.17%5.82%510

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 93,358
Total Puts 55,667
Put/Call Ratio 0.60
Net Difference 37,691

Prior's Put/Call Breakdown

Total Calls 154,417
Total Puts 72,667
Put/Call Ratio 0.47
Net Difference 81,750

Prior 7-Day Put/Call Summary

Total Calls 2,006,690
Total Puts 1,275,748
Average Put/Call Ratio 0.65
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