Tour v533
MSFT
MICROSOFT CORP
$554.52 +6.44%
◀ 11/4 10:00 ▶

Option Volume

Detail
ℹ
Current (11/04 10:00am) 197,282
Calls: 131,099 (66%)
Puts: 66,183 (34%)
Prior (11/03) 42,335
Calls: 27,313 (65%)
Puts: 15,022 (35%)
Current vs Prior +366.00%
Calls: +379.99% (Calls)
Puts: +340.57% (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 -58.76%
Calls: -55.85%
Puts: -63.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:00am) $189.48M
Calls: $165.36M (87%)
Puts: $24.12M (13%)
Prior (11/03) $26.85M
Calls: $18.34M (68%)
Puts: $8.51M (32%)
Current vs Prior +605.63%
Calls: +801.58%
Puts: +183.35%
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 -47.22%
Calls: -35.98%
Puts: -76.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:00am) 0.50
Prior (11/03) 0.55
Current vs Prior -8.21%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -19.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:00am) 3,599,622
Calls: 2,249,356 (62%)
Puts: 1,350,266 (38%)
Prior (11/03) 3,491,797
Calls: 2,175,912 (62%)
Puts: 1,315,885 (38%)
Current vs Prior +3.09%
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% | 4.04%4.20% | 8.03%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -27.48% | -10.56%-10.56% | -8.30%-16.61% | -4.83%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -57.97% | -35.19%-26.32% | -18.83%-32.90% | -10.43%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -27.48% | -10.56%-10.56% | -8.30%-16.52% | -4.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.93% | 5.25%
Calls: 4.44% | 3.19%
Puts: 9.41% | 7.30%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +22.01% | -39.86%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +32.07% | -24.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($165.36M) vs puts ($24.12M). Massive premium surge with dollar volume up 606% vs prior. Unusually high activity with volume up 366% vs prior - elevated interest. Bullish P/C ratio of 0.50.

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
10:00BULLISHBULLISHBULLISH
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 424 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 625.1025.50$25.301.6%1.1K0.926.2K
$565.00Nov 40.530.54$0.541.9%2.0K0.12306
$455.00Dec 18101.40103.45$102.432.0%--0.941.0K
$445.00Dec 18110.15112.45$111.302.1%--1.001.4K
$560.00Nov 41.421.45$1.442.1%4.2K0.26320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Dec 1895.3097.80$96.552.6%40.9619
$610.00Dec 1857.4059.10$58.252.9%20.84--
$575.00Dec 1831.1532.10$31.633.0%1260.6344
$645.00Nov 2089.8092.65$91.233.1%240.98--
$567.50Nov 614.8515.40$15.133.6%20.77--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.63, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Nov 40.270.31$0.2913.8%5060.0764
$565.00Nov 40.530.54$0.541.9%2.0K0.12306
$562.50Nov 40.890.92$0.913.3%1.9K0.18115
$590.00Nov 60.150.18$0.1618.8%1840.021.2K
$577.50Nov 60.710.83$0.7715.6%2390.09512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.200.22$0.219.5%3.7K0.0571
$542.50Nov 40.320.37$0.3514.3%2.3K0.098
$545.00Nov 40.550.61$0.5810.3%3.0K0.14--
$547.50Nov 40.931.02$0.989.2%1.8K0.21--
$527.50Nov 60.490.57$0.5315.1%1870.07429

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4107.35110.10$108.732.5%41.0011
$450.00Nov 4102.35105.30$103.822.8%--1.0010
$455.00Nov 497.35100.00$98.682.7%81.0014
$457.50Nov 494.8597.70$96.283.0%81.005
$460.00Nov 492.3595.15$93.753.0%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 424.9027.35$26.139.4%101.00--
$645.00Nov 2089.8092.65$91.233.1%240.98--
$570.00Nov 415.0517.25$16.1513.6%660.96--
$650.00Dec 1895.3097.80$96.552.6%40.9619
$580.00Nov 625.3028.05$26.6810.3%3000.93--

Most actively traded options today. High liquidity = easy entry/exit. 800 active (total vol 179.6K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 46.006.20$6.103.3%11.3K0.701.5K
$555.00Nov 43.153.25$3.203.1%10.5K0.47289
$552.50Nov 44.404.60$4.504.4%5.5K0.59354
$560.00Nov 41.421.45$1.442.1%4.2K0.26320
$560.00Nov 64.354.55$4.454.5%3.8K0.375.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.200.22$0.219.5%3.7K0.0571
$535.00Nov 40.080.12$0.1040.0%3.5K0.03643
$545.00Nov 40.550.61$0.5810.3%3.0K0.14--
$550.00Nov 41.541.66$1.607.5%2.4K0.30--
$542.50Nov 40.320.37$0.3514.3%2.3K0.098

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 94.7%, max 133.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1859.0%25.3%133.0%10.9K3.3K
$550.00Nov 4Dec 1856.8%25.5%123.1%12.1K16.0K
$560.00Nov 4Dec 1859.5%28.5%108.9%4.6K10.2K
$552.50Nov 4Nov 2056.1%28.2%99.2%5.8K846
$547.50Nov 4Nov 2057.2%28.7%99.1%3.3K479
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1859.0%25.3%133.0%241150
$550.00Nov 4Dec 1856.8%25.5%123.1%2.5K829
$560.00Nov 4Dec 1859.5%28.5%108.9%136291
$547.50Nov 4Nov 2057.2%28.6%99.9%1.8K135
$552.50Nov 4Nov 2056.1%28.2%98.8%34257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 1.17, avg 8.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$522.50$525.00Nov 20$1.15$1.35$1.1583%1.17$523.65
$532.50$535.00Nov 9$1.27$1.23$1.2788%0.97$533.77
$570.00$575.00Nov 18$0.60$4.40$0.6030%7.33$570.60
$525.00$527.50Nov 9$1.65$0.85$1.6593%0.52$526.65
$532.50$535.00Nov 13$1.35$1.15$1.3580%0.85$533.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$550.00Nov 18$7.60$7.40$7.6064%0.97$557.40
$542.50$540.00Nov 11$0.25$2.25$0.2532%9.00$542.25
$525.00$520.00Dec 11$0.83$4.17$0.8327%5.02$524.17
$535.00$530.00Nov 27$1.00$4.00$1.0031%4.00$534.00
$575.00$570.00Dec 4$2.92$2.08$2.9268%0.71$572.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 0.60, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$575.00$580.00Nov 18$1.88$1.88$3.1275%0.60$576.88
$570.00$572.50Nov 11$1.20$1.20$1.3076%0.92$571.20
$585.00$590.00Nov 18$1.16$1.16$3.8484%0.30$586.16
$610.00$620.00Dec 11$1.37$1.37$8.6387%0.16$611.37
$565.00$570.00Nov 16$2.00$2.00$3.0065%0.67$567.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$510.00Nov 18$2.84$2.84$17.1677%0.17$527.16
$550.00$545.00Dec 4$2.58$2.58$2.4254%1.07$547.42
$530.00$527.50Nov 11$0.77$0.77$1.7383%0.45$529.23
$525.00$520.00Nov 27$1.35$1.35$3.6577%0.37$523.65
$537.50$535.00Nov 11$0.85$0.85$1.6574%0.52$536.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.14, cheapest $3.09)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$557.50Nov 4Nov 6$3.0959.7%38.6%
$555.00Nov 4Nov 6$3.2359.0%38.4%
$552.50Nov 4Nov 6$3.3356.1%37.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$557.50Nov 4Nov 6$3.0059.3%38.6%
$555.00Nov 4Nov 6$3.1359.0%38.4%
$550.00Nov 4Nov 6$2.9856.8%37.6%
$552.50Nov 4Nov 6$3.2056.1%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 1.25% of stock, avg 6.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$555.00Nov 4$3.20$3.72$6.92$548.08$561.921.25%
$552.50Nov 4$4.50$2.48$6.98$545.52$559.481.26%
$557.50Nov 4$2.21$5.23$7.44$550.06$564.941.34%
$550.00Nov 4$6.10$1.60$7.70$542.30$557.701.39%
$560.00Nov 4$1.44$6.95$8.39$551.61$568.391.51%
$547.50Nov 4$7.95$0.98$8.93$538.57$556.431.61%
$562.50Nov 4$0.91$8.95$9.86$552.64$572.361.78%
$545.00Nov 4$9.63$0.58$10.21$534.79$555.211.84%
$542.50Nov 4$11.68$0.35$12.03$530.47$554.532.17%
$565.00Nov 4$0.54$11.58$12.12$552.88$577.122.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.16% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$565.00$542.50Nov 4$0.54$0.35$0.89$541.61$565.89
$565.00$545.00Nov 4$0.54$0.58$1.12$543.88$566.12
$562.50$542.50Nov 4$0.91$0.35$1.26$541.24$563.76
$562.50$545.00Nov 4$0.91$0.58$1.49$543.51$563.99
$565.00$547.50Nov 4$0.54$0.98$1.52$545.98$566.52
$562.50$547.50Nov 4$0.91$0.98$1.89$545.61$564.39
$560.00$542.50Nov 4$1.44$0.35$1.79$540.71$561.79
$560.00$545.00Nov 4$1.44$0.58$2.02$542.98$562.02
$560.00$547.50Nov 4$1.44$0.98$2.42$545.08$562.42
$565.00$550.00Nov 4$0.54$1.60$2.14$547.86$567.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 687 found (best R:R 3.72, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
528/530570/572Nov 11$1.97$0.5358%3.72$528.03$571.97
535/538570/572Nov 11$2.05$0.4550%4.56$535.45$572.05
465/468570/572Nov 11$1.39$1.1173%1.25$466.11$571.39
475/480575/580Nov 18$2.10$2.9072%0.72$477.90$577.10
500/505575/580Nov 18$2.36$2.6467%0.89$502.64$577.36
510/512570/572Nov 11$1.44$1.0670%1.36$511.06$571.44
495/500575/580Nov 18$2.21$2.7969%0.79$497.79$577.21
485/488570/572Nov 11$1.33$1.1773%1.14$486.17$571.33
505/508570/572Nov 11$1.37$1.1371%1.21$506.13$571.37
525/528570/572Nov 11$1.52$0.9862%1.55$525.98$571.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 423 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$555.00$560.00$565.00Nov 27$0.05$4.9511%99.00
$565.00$570.00$575.00Dec 4$0.09$4.919%54.56
$545.00$550.00$555.00Dec 4$0.14$4.8610%34.71
$525.00$530.00$535.00Nov 27$0.10$4.908%49.00
$550.00$555.00$560.00Dec 4$0.13$4.879%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$535.00$540.00$545.00Nov 27$0.08$4.9210%61.50
$530.00$535.00$540.00Dec 4$0.10$4.908%49.00
$545.00$550.00$555.00Nov 27$0.17$4.8310%28.41
$550.00$552.50$555.00Nov 6$0.07$2.4312%34.71
$530.00$535.00$540.00Dec 18$0.10$4.907%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-3.43, 413 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$26.28$8.72
$610.00$620.001:2Dec 11-$0.13$9.87
$610.00$620.001:2Dec 4-$0.04$9.96
$585.00$590.001:2Nov 18-$0.04$4.96
$580.00$585.001:2Nov 9-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$600.001:2Nov 20-$3.43$41.57
$600.00$575.001:2Dec 11-$12.02$12.98
$565.00$550.001:2Nov 18-$3.00$12.00
$580.00$570.001:2Nov 4-$6.17$3.83
$650.00$615.001:2Dec 18-$30.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 3.82%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$21.200.510.1%3.82%3.91%3933.0K
$560.00Dec 18$18.700.471.0%3.37%4.36%3989.8K
$565.00Dec 18$16.450.441.9%2.97%4.86%1222.3K
$570.00Dec 18$14.500.402.8%2.61%5.41%7666.9K
$575.00Dec 18$12.650.363.7%2.28%5.97%451131.3K
$580.00Dec 18$10.950.334.6%1.97%6.57%1345.6K
$555.00Dec 11$18.000.490.1%3.25%3.33%1854
$585.00Dec 18$9.150.295.5%1.65%7.15%764.5K
$560.00Dec 11$14.900.451.0%2.69%3.68%30283
$565.00Dec 11$12.800.411.9%2.31%4.20%35100

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 131,099
Total Puts 66,183
Put/Call Ratio 0.50
Net Difference 64,916

Prior's Put/Call Breakdown

Total Calls 27,313
Total Puts 15,022
Put/Call Ratio 0.55
Net Difference 12,291

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