Tour v533
MSFT
MICROSOFT CORP
$550.31 +5.63%
◀ 11/4 09:50 ▶

Option Volume

Detail
ℹ
Current (11/04 9:50am) 144,256
Calls: 95,026 (66%)
Puts: 49,230 (34%)
Prior (10/29) 165,868
Calls: 97,565 (59%)
Puts: 68,303 (41%)
Current vs Prior -13.03%
Calls: -2.60% (Calls)
Puts: -27.92% (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 -69.84%
Calls: -68.00%
Puts: -72.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:50am) $126.42M
Calls: $106.41M (84%)
Puts: $20.01M (16%)
Prior (10/29) $114.17M
Calls: $81.52M (71%)
Puts: $32.64M (29%)
Current vs Prior +10.74%
Calls: +30.53%
Puts: -38.70%
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 -64.79%
Calls: -58.80%
Puts: -80.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:50am) 0.52
Prior (10/29) 0.70
Current vs Prior -26.00%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -17.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 9:50am) 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% | 2.57%2.57% | 4.05%4.35% | 8.01%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -27.73% | -13.13%-13.12% | -8.13%-13.56% | -5.05%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -58.11% | -37.06%-28.44% | -18.68%-30.44% | -10.63%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -27.73% | -13.13%-13.12% | -8.13%-13.46% | -5.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.63% | 4.26%
Calls: 5.63% | 4.48%
Puts: 7.64% | 4.03%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +16.73% | -51.20%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +26.35% | -38.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($106.41M) vs puts ($20.01M). Bullish P/C ratio of 0.52. P/C ratio dropping 26% - 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
09:50BULLISHBULLISHBULLISH
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 483 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Nov 2047.7048.30$48.001.2%690.892.3K
$530.00Dec 1833.8034.25$34.031.3%2440.676.2K
$500.00Nov 2052.2553.00$52.631.4%690.919.2K
$535.00Dec 1830.4530.90$30.671.5%790.633.6K
$540.00Nov 2019.6019.90$19.751.5%7200.6311.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Dec 1833.6534.35$34.002.1%560.6644
$560.00Dec 1824.4525.05$24.752.4%270.56291
$570.00Dec 1830.3031.05$30.682.4%440.6395
$565.00Dec 1827.2528.00$27.632.7%200.59130
$650.00Dec 1898.30101.20$99.752.9%10.9719

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.60, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$562.50Nov 40.330.36$0.358.6%1.1K0.09115
$560.00Nov 40.590.63$0.616.6%2.6K0.14320
$575.00Nov 60.460.54$0.5016.0%2940.073.5K
$572.50Nov 60.630.74$0.6915.9%2130.09332
$570.00Nov 60.900.98$0.948.5%1.1K0.123.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 40.170.19$0.1811.1%2.5K0.04643
$537.50Nov 40.270.30$0.2910.3%7920.0768
$540.00Nov 40.450.50$0.4810.4%1.9K0.1171
$542.50Nov 40.770.84$0.818.6%1.6K0.178
$520.00Nov 60.350.40$0.3813.2%5310.052.3K

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
$445.00Nov 4103.95106.75$105.352.7%41.0011
$450.00Nov 498.85101.80$100.322.9%--1.0010
$455.00Nov 493.9596.75$95.352.9%41.0014
$457.50Nov 491.4594.25$92.853.0%41.005
$460.00Nov 489.0591.75$90.403.0%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 428.3031.10$29.709.4%51.00--
$645.00Nov 2093.2096.10$94.653.1%240.99--
$570.00Nov 418.3021.00$19.6513.7%660.98--
$650.00Dec 1898.30101.20$99.752.9%10.9719
$565.00Nov 413.7016.15$14.9316.4%40.95--

Most actively traded options today. High liquidity = easy entry/exit. 757 active (total vol 132.0K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 43.453.65$3.555.6%9.8K0.521.5K
$555.00Nov 41.571.65$1.615.0%5.9K0.30289
$560.00Nov 62.722.86$2.795.0%3.4K0.285.0K
$552.50Nov 42.402.50$2.454.1%3.4K0.41354
$557.50Nov 40.991.02$1.003.0%3.0K0.21161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 40.170.19$0.1811.1%2.5K0.04643
$545.00Nov 41.301.36$1.334.5%2.1K0.26--
$540.00Nov 40.450.50$0.4810.4%1.9K0.1171
$527.50Nov 40.060.12$0.0966.7%1.7K0.02217
$545.00Nov 63.854.10$3.976.3%1.7K0.36196

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 85.1%, max 120.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1856.3%25.5%120.5%10.5K16.0K
$545.00Nov 4Dec 1856.8%25.9%119.3%2.5K4.1K
$555.00Nov 4Dec 1858.2%28.5%103.9%6.2K3.3K
$542.50Nov 4Nov 2057.3%29.0%97.4%1.5K1.8K
$547.50Nov 4Nov 2056.0%28.5%96.3%3.1K479
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1856.3%25.5%120.5%1.6K829
$545.00Nov 4Dec 1856.8%25.9%119.3%2.1K572
$555.00Nov 4Dec 1858.2%28.5%103.9%107150
$542.50Nov 4Nov 2057.3%29.0%97.4%1.6K84
$547.50Nov 4Nov 2056.2%28.5%96.9%1.3K135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 10.36, avg 7.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$535.00Dec 4$2.82$2.18$2.8269%0.77$532.82
$547.50$550.00Nov 16$0.85$1.65$0.8555%1.94$548.35
$595.00$600.00Dec 11$0.33$4.67$0.3317%14.15$595.33
$552.50$555.00Nov 16$0.78$1.72$0.7848%2.21$553.28
$532.50$535.00Nov 11$1.55$0.95$1.5577%0.61$534.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$530.00Nov 11$0.44$4.56$0.4425%10.36$534.56
$575.00$570.00Dec 11$2.78$2.22$2.7869%0.80$572.22
$555.00$550.00Dec 4$2.02$2.98$2.0253%1.48$552.98
$570.00$560.00Dec 11$5.62$4.38$5.6265%0.78$564.38
$540.00$537.50Nov 11$0.25$2.25$0.2532%9.00$539.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 1.27, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$560.00Nov 18$2.80$2.80$2.2054%1.27$557.80
$575.00$580.00Nov 16$1.39$1.39$3.6180%0.39$576.39
$565.00$570.00Nov 16$2.01$2.01$2.9968%0.67$567.01
$592.50$595.00Nov 4$0.64$0.64$1.8694%0.34$593.14
$600.00$605.00Dec 11$1.19$1.19$3.8185%0.31$601.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$507.50Nov 18$3.23$3.23$19.2775%0.17$526.77
$542.50$530.00Nov 18$4.27$4.27$8.2361%0.52$538.23
$530.00$527.50Nov 11$0.99$0.99$1.5179%0.66$529.01
$537.50$535.00Nov 11$1.05$1.05$1.4570%0.72$536.45
$545.00$540.00Nov 27$2.43$2.43$2.5756%0.95$542.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.91, cheapest $2.54)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Nov 4Nov 6$2.8958.2%37.4%
$552.50Nov 4Nov 6$3.0857.3%37.5%
$550.00Nov 4Nov 6$3.1556.3%36.6%
$547.50Nov 4Nov 6$3.1056.0%36.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Nov 4Nov 6$2.5458.2%37.4%
$552.50Nov 4Nov 6$2.8757.3%37.5%
$550.00Nov 4Nov 6$2.8856.3%36.6%
$547.50Nov 4Nov 6$2.8056.2%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 1.23% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Nov 4$3.55$3.20$6.75$543.25$556.751.23%
$552.50Nov 4$2.45$4.58$7.03$545.47$559.531.28%
$547.50Nov 4$4.95$2.13$7.08$540.42$554.581.29%
$555.00Nov 4$1.61$6.28$7.89$547.11$562.891.43%
$545.00Nov 4$6.68$1.33$8.01$536.99$553.011.46%
$557.50Nov 4$1.00$8.20$9.20$548.30$566.701.67%
$542.50Nov 4$8.65$0.81$9.46$533.04$551.961.72%
$560.00Nov 4$0.61$10.50$11.11$548.89$571.112.02%
$540.00Nov 4$11.00$0.48$11.48$528.52$551.482.09%
$550.00Nov 6$6.70$6.08$12.78$537.22$562.782.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.15% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$562.50$540.00Nov 4$0.35$0.48$0.83$539.17$563.33
$560.00$540.00Nov 4$0.61$0.48$1.09$538.91$561.09
$562.50$542.50Nov 4$0.35$0.81$1.16$541.34$563.66
$560.00$542.50Nov 4$0.61$0.81$1.42$541.08$561.42
$557.50$540.00Nov 4$1.00$0.48$1.48$538.52$558.98
$557.50$542.50Nov 4$1.00$0.81$1.81$540.69$559.31
$562.50$545.00Nov 4$0.35$1.33$1.68$543.32$564.18
$560.00$545.00Nov 4$0.61$1.33$1.94$543.06$561.94
$557.50$545.00Nov 4$1.00$1.33$2.33$542.67$559.83
$555.00$540.00Nov 4$1.61$0.48$2.09$537.91$557.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 678 found (best R:R 2.21, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
528/530570/572Nov 11$1.72$0.7859%2.21$528.28$571.72
510/515565/570Nov 16$2.83$2.1755%1.30$512.17$567.83
510/515575/580Nov 16$2.21$2.7967%0.79$512.79$577.21
528/530578/580Nov 11$1.41$1.0966%1.29$528.59$578.91
485/490600/605Dec 11$1.89$3.1173%0.61$488.11$601.89
528/530565/568Nov 11$1.68$0.8252%2.05$528.32$566.68
528/530560/562Nov 11$1.86$0.6444%2.91$528.14$561.86
528/530568/570Nov 11$1.56$0.9455%1.66$528.44$569.06
528/530575/578Nov 11$1.32$1.1864%1.12$528.68$576.32
535/538592/595Nov 4$0.75$1.7587%0.43$536.75$593.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 18$0.17$9.8310%57.82
$550.00$555.00$560.00Nov 27$0.05$4.9510%99.00
$530.00$535.00$540.00Nov 18$0.12$4.8811%40.67
$540.00$545.00$550.00Dec 11$0.07$4.939%70.43
$540.00$545.00$550.00Nov 27$0.14$4.8611%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Dec 11$0.62$9.3816%15.13
$520.00$525.00$530.00Nov 27$0.08$4.928%61.50
$525.00$530.00$535.00Nov 27$0.10$4.908%49.00
$530.00$535.00$540.00Nov 27$0.15$4.859%32.33
$545.00$550.00$555.00Nov 27$0.18$4.8210%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $-6.95, 415 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$23.70$11.30
$570.00$580.001:2Nov 18-$0.03$9.97
$585.00$600.001:2Nov 16-$0.16$14.84
$575.00$580.001:2Nov 16-$0.22$4.78
$610.00$620.001:2Dec 11-$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$600.001:2Nov 20-$6.95$38.05
$565.00$550.001:2Nov 18-$3.27$11.73
$542.50$530.001:2Nov 18-$0.56$11.94
$560.00$550.001:2Nov 11-$3.13$6.87
$650.00$615.001:2Dec 18-$32.55$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.47%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$19.100.480.8%3.47%4.32%3353.0K
$560.00Dec 18$16.750.441.8%3.04%4.80%2009.8K
$565.00Dec 18$14.550.412.7%2.64%5.31%1032.3K
$570.00Dec 18$12.650.373.6%2.30%5.88%5546.9K
$575.00Dec 18$10.850.344.5%1.97%6.46%361131.3K
$555.00Dec 11$16.050.470.8%2.92%3.77%1254
$580.00Dec 18$9.250.305.4%1.68%7.08%845.6K
$560.00Dec 11$13.850.431.8%2.52%4.28%29283
$565.00Dec 11$11.700.392.7%2.13%4.80%32100
$585.00Dec 18$7.800.276.3%1.42%7.72%564.5K

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 95,026
Total Puts 49,230
Put/Call Ratio 0.52
Net Difference 45,796

Prior's Put/Call Breakdown

Total Calls 97,565
Total Puts 68,303
Put/Call Ratio 0.70
Net Difference 29,262

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