Tour v533
MSFT
MICROSOFT CORP
$553.97 +6.33%
◀ 11/4 10:05 ▶

Option Volume

Detail
ℹ
Current (11/04 10:05am) 229,652
Calls: 151,813 (66%)
Puts: 77,839 (34%)
Prior (10/29) 230,423
Calls: 134,574 (58%)
Puts: 95,849 (42%)
Current vs Prior -0.33%
Calls: +12.81% (Calls)
Puts: -18.79% (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 -51.99%
Calls: -48.87%
Puts: -57.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:05am) $211.82M
Calls: $184.10M (87%)
Puts: $27.73M (13%)
Prior (10/29) $148.90M
Calls: $94.82M (64%)
Puts: $54.08M (36%)
Current vs Prior +42.26%
Calls: +94.15%
Puts: -48.73%
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 -41.00%
Calls: -28.72%
Puts: -72.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:05am) 0.51
Prior (10/29) 0.71
Current vs Prior -28.01%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -18.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:05am) 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 1.41% | 2.63%2.63% | 4.15%4.51% | 7.97%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -30.86% | -11.08%-11.08% | -5.75%-10.36% | -5.53%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -59.92% | -35.57%-26.75% | -16.57%-27.87% | -11.08%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -30.86% | -11.08%-11.08% | -5.75%-10.26% | -5.53%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.04% | 4.46%
Calls: 6.20% | 4.65%
Puts: 7.89% | 4.26%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +23.94% | -48.91%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +34.17% | -35.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($184.10M) vs puts ($27.73M). Bullish P/C ratio of 0.51. 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 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
10:05BULLISHBULLISHBULLISH
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 468 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Dec 1836.2036.65$36.421.2%3070.696.2K
$505.00Nov 2050.9551.60$51.281.3%1060.912.3K
$510.00Nov 2046.3547.00$46.681.4%980.898.2K
$520.00Nov 2037.5038.05$37.781.5%1610.846.2K
$525.00Dec 1839.6540.25$39.951.5%2690.7354.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Dec 1831.4532.10$31.782.0%1260.6444
$570.00Dec 1828.2528.90$28.582.3%550.6095
$580.00Dec 1834.7035.55$35.132.4%7220.67129
$645.00Nov 2089.6591.90$90.782.5%240.99--
$550.00Dec 1817.8518.30$18.082.5%2030.46829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.65, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 40.100.12$0.1118.2%1.8K0.03605
$567.50Nov 40.180.21$0.2015.0%7920.0664
$565.00Nov 40.350.39$0.3710.8%3.4K0.10306
$562.50Nov 40.630.69$0.669.1%2.4K0.15115
$580.00Nov 60.540.63$0.5915.3%5770.082.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Nov 40.300.36$0.3318.2%3.2K0.098
$545.00Nov 40.530.59$0.5610.7%3.5K0.14--
$547.50Nov 40.931.02$0.989.2%2.1K0.21--
$527.50Nov 60.460.55$0.5117.6%2620.06429
$525.00Nov 60.380.45$0.4216.7%5370.05796

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4108.10110.70$109.402.4%41.0011
$450.00Nov 4103.25106.30$104.782.9%--1.0010
$455.00Nov 498.40101.30$99.852.9%81.0014
$457.50Nov 495.4098.60$97.003.3%81.005
$460.00Nov 492.8096.30$94.553.7%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Nov 644.7546.85$45.804.6%41.00--
$580.00Nov 424.0026.65$25.3310.5%100.99--
$645.00Nov 2089.6591.90$90.782.5%240.99--
$570.00Nov 414.0516.45$15.2515.7%660.97--
$650.00Dec 1894.1597.45$95.803.4%60.9619

Most actively traded options today. High liquidity = easy entry/exit. 828 active (total vol 207.9K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 42.732.83$2.783.6%11.8K0.45289
$550.00Nov 45.405.70$5.555.4%11.6K0.691.5K
$560.00Nov 41.071.16$1.128.0%6.9K0.23320
$552.50Nov 43.904.15$4.036.2%6.0K0.57354
$557.50Nov 41.781.86$1.824.4%4.7K0.33161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.170.21$0.1921.1%4.8K0.0571
$535.00Nov 40.080.11$0.1030.0%3.6K0.03643
$550.00Nov 41.561.65$1.615.6%3.5K0.31--
$545.00Nov 40.530.59$0.5610.7%3.5K0.14--
$542.50Nov 40.300.36$0.3318.2%3.2K0.098

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 80.8%, max 122.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1856.2%25.3%122.5%12.2K3.3K
$550.00Nov 4Dec 1854.6%25.6%113.3%12.5K16.0K
$560.00Nov 4Dec 1856.2%28.5%97.3%7.3K10.2K
$552.50Nov 4Nov 2054.8%28.4%93.0%6.3K846
$547.50Nov 4Nov 2055.3%28.6%92.9%3.3K479
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1856.2%25.3%122.5%648150
$550.00Nov 4Dec 1854.6%25.6%113.3%3.7K829
$560.00Nov 4Dec 1856.2%28.5%97.3%190291
$547.50Nov 4Nov 2055.3%28.6%93.3%2.2K135
$552.50Nov 4Nov 2054.8%28.4%93.0%72957

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 2.18, avg 8.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$560.00Dec 4$1.57$3.43$1.5750%2.18$556.57
$515.00$517.50Nov 20$1.43$1.07$1.4387%0.75$516.43
$510.00$512.50Nov 20$1.50$1.00$1.5089%0.67$511.50
$520.00$522.50Nov 20$1.38$1.12$1.3884%0.81$521.38
$545.00$550.00Nov 18$2.30$2.70$2.3063%1.17$547.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$555.00Nov 27$1.95$3.05$1.9555%1.56$558.05
$575.00$570.00Nov 20$2.90$2.10$2.9072%0.72$572.10
$552.50$550.00Nov 16$0.60$1.90$0.6046%3.17$551.90
$540.00$537.50Nov 11$0.17$2.33$0.1726%13.71$539.83
$547.50$545.00Nov 11$0.47$2.03$0.4737%4.32$547.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 1.53, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$565.00Dec 4$3.02$3.02$1.9854%1.53$563.02
$565.00$570.00Nov 16$2.20$2.20$2.8063%0.79$567.20
$575.00$580.00Dec 4$2.07$2.07$2.9367%0.71$577.07
$555.00$560.00Nov 16$2.93$2.93$2.0750%1.42$557.93
$575.00$580.00Nov 27$1.88$1.88$3.1269%0.60$576.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$547.50Nov 16$1.52$1.52$0.9857%1.55$548.48
$537.50$535.00Nov 11$0.92$0.92$1.5876%0.58$536.58
$515.00$510.00Nov 16$0.74$0.74$4.2690%0.17$514.26
$542.50$530.00Nov 18$3.42$3.42$9.0866%0.38$539.08
$530.00$510.00Nov 18$2.42$2.42$17.5879%0.14$527.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.29, cheapest $3.36)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$557.50Nov 4Nov 6$3.3656.3%38.6%
$552.50Nov 4Nov 6$3.5054.8%37.4%
$555.00Nov 4Nov 6$3.5256.2%38.9%
$550.00Nov 4Nov 6$3.3554.6%37.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$557.50Nov 4Nov 6$3.0756.3%38.8%
$552.50Nov 4Nov 6$3.2054.8%37.4%
$555.00Nov 4Nov 6$3.2556.2%38.9%
$550.00Nov 4Nov 6$3.0754.6%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 1.19% of stock, avg 6.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$552.50Nov 4$4.03$2.55$6.58$545.92$559.081.19%
$555.00Nov 4$2.78$3.80$6.58$548.42$561.581.19%
$550.00Nov 4$5.55$1.61$7.16$542.84$557.161.29%
$557.50Nov 4$1.82$5.38$7.20$550.30$564.701.30%
$560.00Nov 4$1.12$7.15$8.27$551.73$568.271.49%
$547.50Nov 4$7.40$0.98$8.38$539.12$555.881.51%
$562.50Nov 4$0.66$9.28$9.94$552.56$572.441.79%
$545.00Nov 4$9.60$0.56$10.16$534.84$555.161.83%
$565.00Nov 4$0.37$11.05$11.42$553.58$576.422.06%
$542.50Nov 4$12.00$0.33$12.33$530.17$554.832.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.13% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$565.00$542.50Nov 4$0.37$0.33$0.70$541.80$565.70
$565.00$545.00Nov 4$0.37$0.56$0.93$544.07$565.93
$562.50$542.50Nov 4$0.66$0.33$0.99$541.51$563.49
$562.50$545.00Nov 4$0.66$0.56$1.22$543.78$563.72
$565.00$547.50Nov 4$0.37$0.98$1.35$546.15$566.35
$560.00$542.50Nov 4$1.12$0.33$1.45$541.05$561.45
$562.50$547.50Nov 4$0.66$0.98$1.64$545.86$564.14
$560.00$545.00Nov 4$1.12$0.56$1.68$543.32$561.68
$560.00$547.50Nov 4$1.12$0.98$2.10$545.40$562.10
$565.00$550.00Nov 4$0.37$1.61$1.98$548.02$566.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 633 found (best R:R 0.81, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/460575/580Dec 4$2.23$2.7763%0.81$457.77$577.23
445/450575/580Dec 4$2.18$2.8264%0.77$447.82$577.18
465/468565/568Nov 11$1.31$1.1963%1.10$466.19$566.31
465/470575/580Dec 4$2.24$2.7662%0.81$467.76$577.24
462/465588/590Nov 4$0.44$2.0696%0.21$464.56$587.94
505/508565/568Nov 11$1.31$1.1961%1.10$506.19$566.31
485/488565/568Nov 11$1.26$1.2462%1.02$486.24$566.26
475/478588/590Nov 4$0.44$2.0695%0.21$477.06$587.94
485/490575/580Dec 4$2.39$2.6159%0.92$487.61$577.39
470/472588/590Nov 4$0.43$2.0795%0.21$472.07$587.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 430 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 18$0.22$9.789%44.45
$550.00$555.00$560.00Nov 27$0.10$4.9010%49.00
$555.00$560.00$565.00Nov 27$0.10$4.9010%49.00
$555.00$560.00$565.00Nov 20$0.15$4.8511%32.33
$610.00$620.00$630.00Dec 11$0.22$9.787%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Dec 18$0.07$4.938%70.43
$545.00$550.00$555.00Dec 4$0.13$4.8710%37.46
$525.00$530.00$535.00Nov 16$0.09$4.918%54.56
$520.00$525.00$530.00Dec 4$0.07$4.937%70.43
$555.00$557.50$560.00Nov 4$0.19$2.3122%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 437 found (best net $-2.98, 413 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$27.15$7.85
$610.00$620.001:2Nov 27-$0.02$9.98
$610.00$620.001:2Dec 4-$0.36$9.64
$557.50$560.001:2Nov 4-$0.42$2.08
$560.00$562.501:2Nov 4-$0.20$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$600.001:2Nov 20-$2.98$42.02
$600.00$580.001:2Nov 6-$5.76$14.24
$580.00$570.001:2Nov 4-$5.17$4.83
$542.50$530.001:2Nov 18-$0.61$11.89
$550.00$547.501:2Nov 4-$0.35$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.35%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Dec 18$18.550.471.1%3.35%4.44%4569.8K
$555.00Dec 18$20.850.500.2%3.76%3.95%4073.0K
$565.00Dec 18$16.200.432.0%2.92%4.92%1252.3K
$570.00Dec 18$14.200.402.9%2.56%5.46%8836.9K
$575.00Dec 18$12.300.363.8%2.22%6.02%497131.3K
$580.00Dec 18$10.650.334.7%1.92%6.62%1775.6K
$555.00Dec 11$18.650.510.2%3.37%3.55%1854
$560.00Dec 11$16.200.471.1%2.92%4.01%30283
$565.00Dec 11$14.000.432.0%2.53%4.52%45100
$570.00Dec 11$11.900.392.9%2.15%5.04%31208

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 151,813
Total Puts 77,839
Put/Call Ratio 0.51
Net Difference 73,974

Prior's Put/Call Breakdown

Total Calls 134,574
Total Puts 95,849
Put/Call Ratio 0.71
Net Difference 38,725

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