Tour v533
MSFT
MICROSOFT CORP
$551.08 +5.77%
◀ 11/4 09:55 ▶

Option Volume

Detail
ℹ
Current (11/04 9:55am) 168,999
Calls: 110,073 (65%)
Puts: 58,926 (35%)
Prior (10/29) 188,801
Calls: 112,039 (59%)
Puts: 76,762 (41%)
Current vs Prior -10.49%
Calls: -1.75% (Calls)
Puts: -23.24% (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 -64.67%
Calls: -62.93%
Puts: -67.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:55am) $146.04M
Calls: $122.89M (84%)
Puts: $23.15M (16%)
Prior (10/29) $123.07M
Calls: $85.08M (69%)
Puts: $37.99M (31%)
Current vs Prior +18.67%
Calls: +44.44%
Puts: -39.06%
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 -59.32%
Calls: -52.42%
Puts: -77.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:55am) 0.54
Prior (10/29) 0.69
Current vs Prior -21.86%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -14.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 9:55am) 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 1.44% | 2.56%2.56% | 4.00%4.36% | 7.98%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -29.78% | -13.55%-13.55% | -9.25%-13.50% | -5.42%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -59.30% | -37.37%-28.79% | -19.67%-30.39% | -10.98%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -29.78% | -13.55%-13.55% | -9.25%-13.40% | -5.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.33% | 5.67%
Calls: 6.53% | 5.63%
Puts: 6.13% | 5.71%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +11.44% | -35.05%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +20.64% | -18.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($122.89M) vs puts ($23.15M). Bullish P/C ratio of 0.54. P/C ratio dropping 22% - 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
09:55BULLISHBULLISHBULLISH
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 475 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Nov 2072.1573.20$72.681.4%50.9510.7K
$450.00Dec 18102.90104.40$103.651.4%410.945.6K
$465.00Dec 1888.4089.90$89.151.7%40.931.9K
$470.00Dec 1884.3585.80$85.071.7%150.923.4K
$500.00Dec 1857.2058.20$57.701.7%1900.8411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Dec 1829.9030.25$30.081.2%470.6295
$560.00Dec 1824.0524.60$24.332.3%1180.55291
$550.00Dec 1819.0519.50$19.272.3%1230.48829
$565.00Dec 1826.8527.50$27.182.4%210.59130
$580.00Dec 1836.5537.45$37.002.4%7210.69129

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.58, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Nov 40.100.12$0.1118.2%3420.0364
$562.50Nov 40.370.40$0.397.7%1.2K0.10115
$560.00Nov 40.650.68$0.674.5%3.3K0.15320
$575.00Nov 60.570.65$0.6113.1%4530.083.5K
$572.50Nov 60.770.86$0.8211.0%2910.10332
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Nov 40.200.24$0.2218.2%8440.0668
$540.00Nov 40.350.39$0.3710.8%3.3K0.0971
$542.50Nov 40.600.65$0.637.9%1.8K0.158
$525.00Nov 60.460.52$0.4912.2%5020.06796
$522.50Nov 60.370.44$0.4117.1%2090.05280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4104.75107.55$106.152.6%41.0011
$450.00Nov 499.75102.35$101.052.6%--1.0010
$455.00Nov 494.7597.45$96.102.8%61.0014
$457.50Nov 492.2595.05$93.653.0%61.005
$460.00Nov 490.2592.50$91.382.5%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 427.6530.25$28.959.0%51.00--
$645.00Nov 2092.6595.25$93.952.8%240.99--
$570.00Nov 417.7520.30$19.0213.4%660.98--
$650.00Dec 1897.45100.30$98.882.9%20.9719
$580.00Nov 627.7029.95$28.837.8%2000.94--

Most actively traded options today. High liquidity = easy entry/exit. 785 active (total vol 154.6K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 43.703.95$3.836.5%10.3K0.561.5K
$555.00Nov 41.711.78$1.754.0%7.8K0.33289
$552.50Nov 42.592.69$2.643.8%4.2K0.44354
$560.00Nov 63.003.20$3.106.5%3.6K0.305.0K
$560.00Nov 40.650.68$0.674.5%3.3K0.15320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 40.130.16$0.1520.0%3.5K0.04643
$540.00Nov 40.350.39$0.3710.8%3.3K0.0971
$545.00Nov 41.031.09$1.065.7%2.5K0.22--
$500.00Nov 130.600.71$0.6616.7%2.0K0.05811
$550.00Nov 42.672.82$2.755.5%1.8K0.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 89.0%, max 117.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1855.1%25.4%117.1%11.0K16.0K
$545.00Nov 4Dec 1854.8%25.8%112.7%2.6K4.1K
$560.00Nov 4Dec 1858.3%28.3%105.7%3.7K10.2K
$555.00Nov 4Dec 1856.8%28.5%99.2%8.1K3.3K
$547.50Nov 4Nov 2054.7%28.1%94.9%3.2K479
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1855.1%25.4%117.1%2.0K829
$545.00Nov 4Dec 1854.8%25.8%112.7%2.5K572
$560.00Nov 4Dec 1858.3%28.3%105.8%124291
$555.00Nov 4Dec 1856.8%28.5%99.2%144150
$547.50Nov 4Nov 2054.7%28.1%95.0%1.5K135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 1.27, avg 7.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$547.50$550.00Nov 16$0.78$1.72$0.7856%2.21$548.28
$595.00$600.00Dec 11$0.27$4.73$0.2717%17.52$595.27
$585.00$600.00Nov 16$0.41$14.59$0.4110%35.59$585.41
$560.00$565.00Nov 16$1.25$3.75$1.2538%3.00$561.25
$532.50$535.00Nov 11$1.53$0.97$1.5379%0.63$534.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$560.00Dec 4$2.20$2.80$2.2062%1.27$562.80
$545.00$542.50Nov 11$0.15$2.35$0.1539%15.67$544.85
$560.00$550.00Nov 11$5.00$5.00$5.0065%1.00$555.00
$565.00$550.00Nov 18$8.17$6.83$8.1767%0.84$556.83
$570.00$560.00Nov 27$5.93$4.07$5.9368%0.69$564.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 0.18, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$560.00Nov 16$2.83$2.83$2.1754%1.30$557.83
$580.00$585.00Dec 11$1.82$1.82$3.1872%0.57$581.82
$570.00$572.50Nov 11$0.99$0.99$1.5179%0.66$570.99
$600.00$605.00Dec 11$1.15$1.15$3.8585%0.30$601.15
$575.00$580.00Nov 16$1.23$1.23$3.7780%0.33$576.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$507.50Nov 18$3.36$3.36$19.1476%0.18$526.64
$547.50$545.00Nov 11$1.57$1.57$0.9356%1.69$545.93
$525.00$520.00Nov 16$1.25$1.25$3.7581%0.33$523.75
$542.50$530.00Nov 18$3.99$3.99$8.5162%0.47$538.51
$452.50$450.00Nov 13$0.31$0.31$2.1998%0.14$452.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.03, cheapest $2.77)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Nov 4Nov 6$3.0856.8%37.8%
$552.50Nov 4Nov 6$3.1955.7%37.2%
$550.00Nov 4Nov 6$3.2755.1%36.7%
$547.50Nov 4Nov 6$3.2054.7%36.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Nov 4Nov 6$2.7756.8%37.8%
$552.50Nov 4Nov 6$2.9255.7%37.2%
$550.00Nov 4Nov 6$3.0055.1%36.7%
$547.50Nov 4Nov 6$2.8454.7%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 1.19% of stock, avg 6.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Nov 4$3.83$2.75$6.58$543.42$556.581.19%
$552.50Nov 4$2.64$4.08$6.72$545.78$559.221.22%
$547.50Nov 4$5.30$1.76$7.06$540.44$554.561.28%
$555.00Nov 4$1.75$5.68$7.43$547.57$562.431.35%
$545.00Nov 4$7.08$1.06$8.14$536.86$553.141.48%
$557.50Nov 4$1.12$7.55$8.67$548.83$566.171.57%
$542.50Nov 4$9.32$0.63$9.95$532.55$552.451.81%
$560.00Nov 4$0.67$9.63$10.30$549.70$570.301.87%
$540.00Nov 4$11.52$0.37$11.89$528.11$551.892.16%
$562.50Nov 4$0.39$12.00$12.39$550.11$574.892.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.14% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$562.50$540.00Nov 4$0.39$0.37$0.76$539.24$563.26
$562.50$542.50Nov 4$0.39$0.63$1.02$541.48$563.52
$560.00$540.00Nov 4$0.67$0.37$1.04$538.96$561.04
$560.00$542.50Nov 4$0.67$0.63$1.30$541.20$561.30
$562.50$545.00Nov 4$0.39$1.06$1.45$543.55$563.95
$557.50$540.00Nov 4$1.12$0.37$1.49$538.51$558.99
$560.00$545.00Nov 4$0.67$1.06$1.73$543.27$561.73
$557.50$542.50Nov 4$1.12$0.63$1.75$540.75$559.25
$557.50$545.00Nov 4$1.12$1.06$2.18$542.82$559.68
$555.00$540.00Nov 4$1.75$0.37$2.12$537.88$557.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 676 found (best R:R 3.24, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
535/538570/572Nov 11$1.91$0.5951%3.24$535.59$571.91
505/508570/572Nov 11$1.28$1.2273%1.05$506.22$571.28
525/528570/572Nov 11$1.50$1.0063%1.50$526.00$571.50
500/505580/585Dec 11$2.79$2.2155%1.26$502.21$582.79
485/488570/572Nov 11$1.13$1.3776%0.82$486.37$571.13
520/525575/580Nov 16$2.48$2.5261%0.98$522.52$577.48
495/498570/572Nov 11$1.13$1.3776%0.82$496.37$571.13
500/505600/605Dec 11$2.12$2.8868%0.74$502.88$602.12
512/515570/572Nov 11$1.18$1.3271%0.89$513.82$571.18
460/465580/585Dec 11$2.11$2.8967%0.73$462.89$582.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 425 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$555.00$560.00$565.00Nov 18$0.12$4.8813%40.67
$555.00$560.00$565.00Dec 4$0.05$4.959%99.00
$545.00$550.00$555.00Nov 18$0.15$4.8513%32.33
$525.00$530.00$535.00Nov 27$0.06$4.949%82.33
$570.00$575.00$580.00Nov 20$0.12$4.8810%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$555.00$560.00Dec 4$0.08$4.929%61.50
$515.00$520.00$525.00Nov 27$0.07$4.937%70.43
$550.00$555.00$560.00Dec 18$0.10$4.907%49.00
$505.00$510.00$515.00Dec 18$0.05$4.955%99.00
$545.00$547.50$550.00Nov 9$0.07$2.4311%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-5.75, 420 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$24.01$10.99
$585.00$600.001:2Nov 16-$0.26$14.74
$610.00$620.001:2Dec 11-$0.17$9.83
$620.00$640.001:2Dec 4-$0.20$19.80
$575.00$580.001:2Nov 16-$0.39$4.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$600.001:2Nov 20-$5.75$39.25
$565.00$550.001:2Nov 18-$3.43$11.57
$542.50$530.001:2Nov 18-$0.84$11.66
$560.00$550.001:2Nov 11-$3.53$6.47
$650.00$615.001:2Dec 18-$32.22$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.50%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$19.300.480.7%3.50%4.21%3403.0K
$560.00Dec 18$16.950.451.6%3.08%4.69%3429.8K
$565.00Dec 18$14.750.412.5%2.68%5.20%1162.3K
$570.00Dec 18$12.800.373.4%2.32%5.76%6226.9K
$575.00Dec 18$11.000.344.3%2.00%6.34%393131.3K
$555.00Dec 11$16.350.480.7%2.97%3.68%1254
$565.00Dec 11$12.550.402.5%2.28%4.80%34100
$580.00Dec 18$9.400.305.2%1.71%6.95%865.6K
$560.00Dec 11$14.100.431.6%2.56%4.18%30283
$585.00Dec 18$8.000.276.2%1.45%7.61%594.5K

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 110,073
Total Puts 58,926
Put/Call Ratio 0.54
Net Difference 51,147

Prior's Put/Call Breakdown

Total Calls 112,039
Total Puts 76,762
Put/Call Ratio 0.69
Net Difference 35,277

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