Tour v533
MSFT
MICROSOFT CORP
$551.25 +5.81%
◀ 11/4 09:40 ▶

Option Volume

Detail
ℹ
Current (11/04 9:40am) 97,926
Calls: 66,837 (68%)
Puts: 31,089 (32%)
Prior (10/29) 98,595
Calls: 55,655 (56%)
Puts: 42,940 (44%)
Current vs Prior -0.68%
Calls: +20.09% (Calls)
Puts: -27.60% (Puts)
Prior 7-Day Total 3,348,306
Calls: 2,078,396 (62%)
Puts: 1,269,910 (38%)
Prior 7-Day Average 478,329
Calls: 296,913 (62%)
Puts: 181,415 (38%)
Current vs Prior 7-Day Avg -79.53%
Calls: -77.49%
Puts: -82.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:40am) $95.88M
Calls: $83.06M (87%)
Puts: $12.82M (13%)
Prior (10/29) $68.78M
Calls: $49.73M (72%)
Puts: $19.05M (28%)
Current vs Prior +39.40%
Calls: +67.01%
Puts: -32.68%
Prior 7-Day Total $2.51B
Calls: $1.81B (72%)
Puts: $705.21M (28%)
Prior 7-Day Average $359.03M
Calls: $258.28M (72%)
Puts: $100.74M (28%)
Current vs Prior 7-Day Avg -73.29%
Calls: -67.84%
Puts: -87.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:40am) 0.47
Prior (10/29) 0.77
Current vs Prior -39.71%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -25.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 9:40am) 3,599,622
Calls: 2,249,356 (62%)
Puts: 1,350,266 (38%)
Prior (10/29) 3,664,483
Calls: 2,281,626 (62%)
Puts: 1,382,857 (38%)
Current vs Prior -1.77%
Prior 7-Day Total 24,640,649
Calls: 15,408,186 (63%)
Puts: 9,232,463 (37%)
Prior 7-Day Average 3,520,092
Calls: 2,201,169 (63%)
Puts: 1,318,923 (37%)
Current vs Prior 7-Day Avg +2.26%
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 1.61% | 2.75%2.75% | 4.21%4.44% | 8.09%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -21.20% | -6.96%-6.96% | -4.54%-11.79% | -4.05%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -54.32% | -32.59%-23.36% | -15.50%-29.02% | -9.69%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -21.20% | -6.96%-6.96% | -4.54%-11.69% | -4.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.32% | 4.95%
Calls: 3.39% | 4.56%
Puts: 11.24% | 5.33%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +28.87% | -43.30%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +39.50% | -28.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($83.06M) vs puts ($12.82M). Extreme bullish P/C ratio of 0.47 - heavy call buying (66,837 calls vs 31,089 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (2,249,356 calls vs 1,350,266 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 NEUTRAL
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
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 418 of results (avg 5.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Dec 18103.80105.05$104.431.2%130.945.6K
$465.00Dec 1889.2590.65$89.951.6%10.931.9K
$470.00Dec 1884.4085.95$85.181.8%--0.923.4K
$535.00Nov 1321.6022.00$21.801.8%820.73617
$530.00Dec 1834.5535.20$34.881.9%1860.676.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Dec 1898.25100.55$99.402.3%10.9719
$575.00Dec 1833.2034.00$33.602.4%110.6644
$580.00Dec 1836.5037.45$36.982.6%190.69129
$570.00Dec 1829.9530.75$30.352.6%440.6295
$645.00Nov 2092.6595.30$93.982.8%240.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Nov 40.250.30$0.2817.9%2460.07306
$562.50Nov 40.470.56$0.5217.3%3880.12115
$560.00Nov 40.840.91$0.888.0%1.6K0.18320
$575.00Nov 60.620.75$0.6918.8%2170.093.5K
$572.50Nov 60.871.00$0.9413.8%1740.12332
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Nov 40.370.41$0.3910.3%5220.0968
$535.00Nov 40.240.29$0.2718.5%1.8K0.06643
$540.00Nov 40.600.66$0.639.5%1.3K0.1371
$542.50Nov 40.931.04$0.9911.1%8780.188
$520.00Nov 60.450.53$0.4916.3%4000.062.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4104.50107.40$105.952.7%31.0011
$460.00Nov 1190.0093.15$91.583.4%11.0015
$465.00Nov 1185.0588.20$86.633.6%--1.0013
$467.50Nov 1182.5585.60$84.073.6%--1.0015
$470.00Nov 1180.1083.15$81.633.7%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 427.3530.50$28.9310.9%51.00--
$645.00Nov 2092.6595.30$93.982.8%240.99--
$650.00Dec 1898.25100.55$99.402.3%10.9719
$580.00Nov 627.9030.75$29.339.7%1000.95--
$600.00Nov 2048.5051.25$49.885.5%80.92--

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 90.4K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 44.354.50$4.433.4%8.2K0.551.5K
$560.00Nov 63.403.70$3.558.5%2.9K0.325.0K
$547.50Nov 45.805.95$5.882.6%2.4K0.65213
$545.00Nov 47.457.85$7.655.2%2.2K0.74982
$555.00Nov 42.092.22$2.166.0%2.1K0.35289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 40.240.29$0.2718.5%1.8K0.06643
$527.50Nov 40.070.12$0.1050.0%1.7K0.02217
$545.00Nov 64.054.40$4.228.3%1.6K0.35196
$542.50Nov 136.757.40$7.089.2%1.3K0.3625
$512.50Nov 40.020.04$0.0366.7%1.3K0.011.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 102.9%, max 145.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$545.00Nov 4Dec 1864.2%26.1%145.4%2.3K4.1K
$550.00Nov 4Dec 1862.5%25.9%141.7%8.8K16.0K
$542.50Nov 4Nov 2064.9%29.8%117.5%9111.8K
$547.50Nov 4Nov 2063.4%29.3%116.3%2.7K479
$555.00Nov 4Dec 1862.5%28.9%116.3%2.3K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$545.00Nov 4Dec 1864.2%26.1%145.4%1.3K572
$550.00Nov 4Dec 1862.6%25.9%142.0%500829
$542.50Nov 4Nov 2064.9%29.8%117.5%89184
$547.50Nov 4Nov 2063.4%29.3%116.3%562135
$555.00Nov 4Dec 1862.4%28.9%116.1%27150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 0.89, avg 7.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$575.00$580.00Nov 27$0.65$4.35$0.6526%6.69$575.65
$550.00$555.00Dec 4$1.95$3.05$1.9551%1.56$551.95
$555.00$560.00Nov 27$1.70$3.30$1.7047%1.94$556.70
$525.00$527.50Nov 13$1.62$0.88$1.6282%0.54$526.62
$570.00$575.00Dec 4$1.13$3.87$1.1333%3.42$571.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$550.00Dec 11$10.57$9.43$10.5765%0.89$559.43
$535.00$530.00Nov 11$0.38$4.62$0.3826%12.16$534.62
$560.00$555.00Dec 4$2.12$2.88$2.1258%1.36$557.88
$565.00$560.00Nov 11$2.85$2.15$2.8572%0.75$562.15
$547.50$542.50Nov 18$1.50$3.50$1.5045%2.33$546.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 0.26, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$560.00Dec 4$2.98$2.98$2.0253%1.48$557.98
$570.00$580.00Nov 18$2.50$2.50$7.5073%0.33$572.50
$575.00$580.00Nov 16$1.35$1.35$3.6580%0.37$576.35
$592.50$595.00Nov 4$0.54$0.54$1.9694%0.28$593.04
$570.00$575.00Nov 27$1.85$1.85$3.1569%0.59$571.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$542.50$505.00Nov 18$7.73$7.73$29.7761%0.26$534.77
$537.50$535.00Nov 11$1.30$1.30$1.2070%1.08$536.20
$505.00$500.00Nov 16$0.92$0.92$4.0890%0.23$504.08
$530.00$527.50Nov 11$0.99$0.99$1.5178%0.66$529.01
$550.00$547.50Nov 18$1.68$1.68$0.8252%2.05$548.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.09, cheapest $2.91)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$547.50Nov 4Nov 6$3.2763.4%39.7%
$550.00Nov 4Nov 6$3.2562.5%39.5%
$552.50Nov 4Nov 6$3.2862.7%40.4%
$555.00Nov 4Nov 6$3.1462.5%40.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$547.50Nov 4Nov 6$2.9163.4%39.7%
$550.00Nov 4Nov 6$3.0162.6%39.5%
$555.00Nov 4Nov 6$2.8562.4%40.2%
$552.50Nov 4Nov 6$3.0562.6%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 1.38% of stock, avg 6.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$552.50Nov 4$3.15$4.45$7.60$544.90$560.101.38%
$550.00Nov 4$4.43$3.22$7.65$542.35$557.651.39%
$547.50Nov 4$5.88$2.24$8.12$539.38$555.621.47%
$555.00Nov 4$2.16$6.03$8.19$546.81$563.191.49%
$545.00Nov 4$7.65$1.52$9.17$535.83$554.171.66%
$557.50Nov 4$1.41$7.80$9.21$548.29$566.711.67%
$560.00Nov 4$0.88$9.77$10.65$549.35$570.651.93%
$542.50Nov 4$9.68$0.99$10.67$531.83$553.171.94%
$540.00Nov 4$11.90$0.63$12.53$527.47$552.532.27%
$550.00Nov 6$7.68$6.23$13.91$536.09$563.912.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$562.50$540.00Nov 4$0.52$0.63$1.15$538.85$563.65
$560.00$540.00Nov 4$0.88$0.63$1.51$538.49$561.51
$562.50$542.50Nov 4$0.52$0.99$1.51$540.99$564.01
$560.00$542.50Nov 4$0.88$0.99$1.87$540.63$561.87
$557.50$540.00Nov 4$1.41$0.63$2.04$537.96$559.54
$562.50$545.00Nov 4$0.52$1.52$2.04$542.96$564.54
$557.50$542.50Nov 4$1.41$0.99$2.40$540.10$559.90
$560.00$545.00Nov 4$0.88$1.52$2.40$542.60$562.40
$557.50$545.00Nov 4$1.41$1.52$2.93$542.07$560.43
$562.50$547.50Nov 4$0.52$2.24$2.76$544.74$565.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 681 found (best R:R 6.35, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
535/538570/572Nov 11$2.16$0.3450%6.35$535.34$572.16
528/530570/572Nov 11$1.85$0.6558%2.85$528.15$571.85
500/505575/580Nov 16$2.27$2.7370%0.83$502.73$577.27
535/538578/580Nov 11$1.80$0.7057%2.57$535.70$579.30
535/538565/568Nov 11$2.11$0.3942%5.41$535.39$567.11
528/530578/580Nov 11$1.49$1.0166%1.48$528.51$578.99
535/538568/570Nov 11$1.94$0.5646%3.46$535.56$569.44
475/478592/595Nov 4$0.75$1.7593%0.43$476.75$593.25
528/530565/568Nov 11$1.80$0.7050%2.57$528.20$566.80
535/538575/578Nov 11$1.68$0.8255%2.05$535.82$576.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 401 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 16$0.08$4.929%61.50
$565.00$570.00$575.00Nov 16$0.18$4.8212%26.78
$540.00$545.00$550.00Dec 4$0.11$4.899%44.45
$525.00$530.00$535.00Dec 11$0.07$4.937%70.43
$547.50$550.00$552.50Nov 4$0.17$2.3321%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Nov 27$0.88$9.1220%10.36
$565.00$570.00$575.00Nov 20$0.08$4.9210%61.50
$525.00$530.00$535.00Nov 16$0.13$4.8710%37.46
$525.00$530.00$535.00Dec 4$0.08$4.927%61.50
$555.00$560.00$565.00Nov 20$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. 418 found (best net $-5.78, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$24.52$10.48
$585.00$600.001:2Nov 16-$0.16$14.84
$575.00$580.001:2Nov 16-$0.26$4.74
$620.00$640.001:2Dec 4-$0.19$19.81
$610.00$620.001:2Dec 11-$0.34$9.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$600.001:2Nov 20-$5.78$39.22
$562.50$550.001:2Nov 9-$0.13$12.37
$570.00$550.001:2Dec 11-$7.81$12.19
$650.00$615.001:2Dec 18-$31.86$3.14
$560.00$550.001:2Nov 11-$4.18$5.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.57%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$19.700.490.7%3.57%4.25%2683.0K
$560.00Dec 18$17.300.451.6%3.14%4.73%709.8K
$565.00Dec 18$15.100.412.5%2.74%5.23%462.3K
$570.00Dec 18$13.050.383.4%2.37%5.77%3066.9K
$575.00Dec 18$11.200.344.3%2.03%6.34%253131.3K
$580.00Dec 18$9.550.315.2%1.73%6.95%305.6K
$555.00Dec 11$16.100.470.7%2.92%3.60%554
$560.00Dec 11$13.550.431.6%2.46%4.05%28283
$585.00Dec 18$8.100.276.1%1.47%7.59%354.5K
$565.00Dec 11$11.700.392.5%2.12%4.62%29100

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 66,837
Total Puts 31,089
Put/Call Ratio 0.47
Net Difference 35,748

Prior's Put/Call Breakdown

Total Calls 55,655
Total Puts 42,940
Put/Call Ratio 0.77
Net Difference 12,715

Prior 7-Day Put/Call Summary

Total Calls 2,078,396
Total Puts 1,269,910
Average Put/Call Ratio 0.63
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