Tour v533
MSFT
MICROSOFT CORP
$549.66 +5.50%
◀ 11/4 09:45 ▶

Option Volume

Detail
ℹ
Current (11/04 9:45am) 122,236
Calls: 81,578 (67%)
Puts: 40,658 (33%)
Prior (10/29) 132,870
Calls: 78,601 (59%)
Puts: 54,269 (41%)
Current vs Prior -8.00%
Calls: +3.79% (Calls)
Puts: -25.08% (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 -74.45%
Calls: -72.52%
Puts: -77.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:45am) $108.18M
Calls: $90.20M (83%)
Puts: $17.98M (17%)
Prior (10/29) $103.80M
Calls: $86.17M (83%)
Puts: $17.63M (17%)
Current vs Prior +4.22%
Calls: +4.68%
Puts: +1.96%
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 -69.87%
Calls: -65.08%
Puts: -82.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:45am) 0.50
Prior (10/29) 0.69
Current vs Prior -27.81%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -20.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 9:45am) 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 1.48% | 2.65%2.65% | 4.18%4.45% | 8.15%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -27.64% | -10.50%-10.50% | -5.09%-11.54% | -3.34%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -58.06% | -35.16%-26.28% | -15.99%-28.82% | -9.03%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -27.64% | -10.50%-10.50% | -5.09%-11.44% | -3.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.78% | 6.86%
Calls: 6.67% | 6.98%
Puts: 6.89% | 6.74%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +19.37% | -21.42%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +29.21% | -0.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($90.20M) vs puts ($17.98M). Extreme bullish P/C ratio of 0.50 - heavy call buying (81,578 calls vs 40,658 puts). P/C ratio dropping 28% - 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 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
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 455 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Dec 1833.4534.00$33.731.6%2170.666.2K
$440.00Dec 18110.80113.00$111.902.0%201.002.5K
$537.50Nov 1318.3518.75$18.552.2%1700.68286
$500.00Dec 1855.9057.20$56.552.3%1470.8311.4K
$530.00Nov 921.3521.85$21.602.3%1220.84341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Dec 1831.0031.50$31.251.6%440.6495
$575.00Dec 1834.2534.85$34.551.7%560.6744
$560.00Dec 1825.1025.55$25.331.8%270.56291
$565.00Dec 1827.9028.55$28.232.3%190.60130
$550.00Dec 1820.0520.55$20.302.5%380.49829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.65, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$562.50Nov 40.280.32$0.3013.3%7650.07115
$560.00Nov 40.510.56$0.549.3%2.3K0.12320
$557.50Nov 40.860.92$0.896.7%1.9K0.18161
$572.50Nov 60.630.73$0.6814.7%1950.09332
$570.00Nov 60.860.95$0.919.9%8540.113.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 40.230.25$0.248.3%2.1K0.06643
$537.50Nov 40.360.40$0.3810.5%6730.0968
$540.00Nov 40.580.64$0.619.8%1.7K0.1471
$542.50Nov 40.931.02$0.989.2%1.3K0.208
$522.50Nov 60.510.59$0.5514.5%1920.07280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 4108.45111.30$109.882.6%11.0011
$445.00Nov 4103.45106.00$104.732.4%41.0011
$450.00Nov 498.20101.20$99.703.0%--1.0010
$455.00Nov 493.2096.10$94.653.1%41.0014
$457.50Nov 490.7093.75$92.233.3%41.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 429.0531.95$30.509.5%51.00--
$645.00Nov 2093.9597.05$95.503.2%240.99--
$570.00Nov 419.2021.65$20.4212.0%660.99--
$650.00Dec 1899.05101.85$100.452.8%10.9719
$580.00Nov 629.0532.05$30.559.8%1000.96--

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 112.4K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 43.103.30$3.206.2%9.1K0.481.5K
$555.00Nov 41.391.48$1.446.3%3.3K0.27289
$560.00Nov 62.612.87$2.749.5%3.1K0.275.0K
$547.50Nov 44.354.65$4.506.7%2.7K0.60213
$552.50Nov 42.142.27$2.215.9%2.6K0.37354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 40.230.25$0.248.3%2.1K0.06643
$545.00Nov 41.491.64$1.579.6%1.8K0.29--
$540.00Nov 40.580.64$0.619.8%1.7K0.1471
$527.50Nov 40.070.12$0.1050.0%1.7K0.02217
$545.00Nov 64.304.65$4.477.8%1.6K0.39196

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 95.2%, max 121.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1857.0%25.7%121.9%9.7K16.0K
$545.00Nov 4Dec 1856.4%26.1%115.9%2.4K4.1K
$555.00Nov 4Dec 1858.6%28.9%102.9%3.6K3.3K
$547.50Nov 4Nov 2056.7%28.6%98.4%3.0K479
$542.50Nov 4Nov 2057.3%29.4%95.0%1.5K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1857.0%25.7%121.9%1.0K829
$545.00Nov 4Dec 1856.4%26.1%115.9%1.8K572
$555.00Nov 4Dec 1858.6%28.9%102.9%93150
$547.50Nov 4Nov 2056.7%28.6%98.3%1.0K135
$542.50Nov 4Nov 2057.4%29.4%95.4%1.4K84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 0.86, avg 8.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$522.50$525.00Nov 9$1.67$0.83$1.6790%0.50$524.17
$520.00$522.50Nov 13$1.55$0.95$1.5585%0.61$521.55
$542.50$545.00Nov 18$1.02$1.48$1.0260%1.45$543.52
$535.00$540.00Dec 4$2.75$2.25$2.7564%0.82$537.75
$550.00$555.00Nov 16$1.95$3.05$1.9550%1.56$551.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$550.00Dec 11$10.75$9.25$10.7565%0.86$559.25
$560.00$550.00Nov 11$5.28$4.72$5.2867%0.89$554.72
$530.00$525.00Dec 11$0.97$4.03$0.9733%4.15$529.03
$535.00$530.00Nov 11$0.63$4.37$0.6327%6.94$534.37
$570.00$560.00Nov 27$6.10$3.90$6.1070%0.64$563.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 0.26, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$640.00$650.00Nov 6$0.94$0.94$9.0695%0.10$640.94
$570.00$580.00Nov 18$2.45$2.45$7.5574%0.32$572.45
$560.00$565.00Nov 18$2.28$2.28$2.7262%0.84$562.28
$590.00$595.00Dec 11$1.40$1.40$3.6080%0.39$591.40
$592.50$595.00Nov 4$0.54$0.54$1.9694%0.28$593.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$542.50$507.50Nov 18$7.21$7.21$27.7960%0.26$535.29
$530.00$527.50Nov 11$0.95$0.95$1.5578%0.61$529.05
$505.00$500.00Dec 11$1.13$1.13$3.8782%0.29$503.87
$520.00$515.00Dec 4$1.43$1.43$3.5775%0.40$518.57
$545.00$540.00Dec 4$2.42$2.42$2.5855%0.94$542.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.16, cheapest $3.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$552.50Nov 4Nov 6$3.1757.9%38.7%
$550.00Nov 4Nov 6$3.3757.0%38.6%
$547.50Nov 4Nov 6$3.3856.7%38.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$552.50Nov 4Nov 6$2.9057.9%38.8%
$547.50Nov 4Nov 6$3.0856.7%38.3%
$550.00Nov 4Nov 6$3.0557.0%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 1.24% of stock, avg 6.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Nov 4$3.20$3.63$6.83$543.17$556.831.24%
$547.50Nov 4$4.50$2.42$6.92$540.58$554.421.26%
$552.50Nov 4$2.21$5.10$7.31$545.19$559.811.33%
$545.00Nov 4$6.18$1.57$7.75$537.25$552.751.41%
$555.00Nov 4$1.44$6.83$8.27$546.73$563.271.50%
$542.50Nov 4$8.05$0.98$9.03$533.47$551.531.64%
$557.50Nov 4$0.89$8.78$9.67$547.83$567.171.76%
$540.00Nov 4$10.07$0.61$10.68$529.32$550.681.94%
$560.00Nov 4$0.54$10.98$11.52$548.48$571.522.10%
$537.50Nov 4$12.48$0.38$12.86$524.64$550.362.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$537.50Nov 4$0.54$0.38$0.92$536.58$560.92
$560.00$540.00Nov 4$0.54$0.61$1.15$538.85$561.15
$557.50$537.50Nov 4$0.89$0.38$1.27$536.23$558.77
$557.50$540.00Nov 4$0.89$0.61$1.50$538.50$559.00
$560.00$542.50Nov 4$0.54$0.98$1.52$540.98$561.52
$557.50$542.50Nov 4$0.89$0.98$1.87$540.63$559.37
$555.00$537.50Nov 4$1.44$0.38$1.82$535.68$556.82
$555.00$540.00Nov 4$1.44$0.61$2.05$537.95$557.05
$560.00$545.00Nov 4$0.54$1.57$2.11$542.89$562.11
$555.00$542.50Nov 4$1.44$0.98$2.42$540.08$557.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 2.47, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
528/530568/570Nov 11$1.78$0.7254%2.47$528.22$569.28
500/505590/595Dec 11$2.53$2.4761%1.02$502.47$592.53
528/530570/572Nov 11$1.53$0.9758%1.58$528.47$571.53
465/470590/595Dec 11$1.78$3.2273%0.55$468.22$591.78
480/485590/595Dec 11$1.90$3.1069%0.61$483.10$591.90
535/538592/595Nov 4$0.68$1.8286%0.37$536.82$593.18
485/488568/570Nov 11$0.97$1.5374%0.63$486.53$568.47
528/530565/568Nov 11$1.53$0.9751%1.58$528.47$566.53
475/480590/595Dec 11$1.77$3.2371%0.55$478.23$591.77
470/475590/595Dec 11$1.70$3.3072%0.52$473.30$591.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 397 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$455.00$470.00Dec 4$0.12$14.886%124.00
$555.00$560.00$565.00Nov 16$0.19$4.8114%25.32
$565.00$570.00$575.00Nov 16$0.18$4.8211%26.78
$510.00$515.00$520.00Nov 16$0.06$4.946%82.33
$515.00$520.00$525.00Nov 27$0.09$4.917%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$565.00$570.00$575.00Nov 20$0.06$4.9410%82.33
$570.00$575.00$580.00Nov 27$0.09$4.918%54.56
$510.00$515.00$520.00Nov 27$0.07$4.936%70.43
$580.00$585.00$590.00Nov 27$0.12$4.887%40.67
$560.00$565.00$570.00Dec 18$0.12$4.887%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $-7.26, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$23.50$11.50
$585.00$600.001:2Nov 16-$0.16$14.84
$620.00$640.001:2Dec 4-$0.19$19.81
$610.00$620.001:2Dec 4-$0.20$9.80
$610.00$620.001:2Dec 11-$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$600.001:2Nov 20-$7.26$37.74
$560.00$545.001:2Nov 16-$1.64$13.36
$562.50$552.501:2Nov 9-$2.43$7.57
$570.00$550.001:2Dec 11-$7.98$12.02
$560.00$550.001:2Nov 11-$4.57$5.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 3.89%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Dec 18$21.400.510.1%3.89%3.96%59414.5K
$555.00Dec 18$18.800.471.0%3.42%4.39%2813.0K
$560.00Dec 18$16.500.441.9%3.00%4.88%919.8K
$565.00Dec 18$14.350.402.8%2.61%5.40%522.3K
$570.00Dec 18$12.450.363.7%2.27%5.97%3966.9K
$575.00Dec 18$10.650.334.6%1.94%6.55%346131.3K
$550.00Dec 11$18.800.510.1%3.42%3.48%2486
$555.00Dec 11$16.050.471.0%2.92%3.89%1254
$560.00Dec 11$13.800.431.9%2.51%4.39%29283
$580.00Dec 18$9.150.295.5%1.66%7.18%675.6K

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 81,578
Total Puts 40,658
Put/Call Ratio 0.50
Net Difference 40,920

Prior's Put/Call Breakdown

Total Calls 78,601
Total Puts 54,269
Put/Call Ratio 0.69
Net Difference 24,332

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