Tour v533
MSFT
MICROSOFT CORP
$554.68 +6.47%
◀ 11/4 10:10 ▶

Option Volume

Detail
ℹ
Current (11/04 10:10am) 252,891
Calls: 164,675 (65%)
Puts: 88,216 (35%)
Prior (10/29) 250,315
Calls: 147,010 (59%)
Puts: 103,305 (41%)
Current vs Prior +1.03%
Calls: +12.02% (Calls)
Puts: -14.61% (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 -47.13%
Calls: -44.54%
Puts: -51.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:10am) $231.84M
Calls: $201.41M (87%)
Puts: $30.42M (13%)
Prior (10/29) $158.97M
Calls: $92.17M (58%)
Puts: $66.80M (42%)
Current vs Prior +45.83%
Calls: +118.52%
Puts: -54.46%
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 -35.43%
Calls: -22.02%
Puts: -69.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:10am) 0.54
Prior (10/29) 0.70
Current vs Prior -23.77%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -14.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:10am) 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 1.33% | 2.57%2.57% | 4.08%4.40% | 7.93%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -35.00% | -13.32%-13.32% | -7.38%-12.59% | -5.92%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -62.32% | -37.20%-28.60% | -18.02%-29.66% | -11.46%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -35.00% | -13.32%-13.32% | -7.38%-12.49% | -5.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.90% | 5.42%
Calls: 8.29% | 3.85%
Puts: 9.52% | 7.00%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +56.69% | -37.92%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +69.62% | -21.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($201.41M) vs puts ($30.42M). Bullish P/C ratio of 0.54. P/C ratio dropping 24% - 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
10:10BULLISHBULLISHBULLISH
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 479 of results (avg 5.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Dec 1829.9030.35$30.131.5%3010.638.5K
$455.00Dec 18101.95103.50$102.731.5%--0.941.0K
$535.00Dec 1833.1533.70$33.421.6%1160.673.6K
$545.00Dec 1826.8027.30$27.051.8%1940.593.1K
$550.00Dec 1824.0024.45$24.231.9%9220.5514.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Dec 1834.3034.85$34.581.6%7220.66129
$575.00Dec 1831.0031.50$31.251.6%1260.6344
$560.00Dec 1822.2022.60$22.401.8%1230.52291
$570.00Dec 1827.8528.40$28.132.0%570.5995
$565.00Dec 1824.9025.45$25.172.2%330.56130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.58, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Nov 40.310.36$0.3414.7%3.8K0.10306
$562.50Nov 40.560.66$0.6116.4%2.7K0.17115
$590.00Nov 60.170.20$0.1915.8%2450.031.2K
$580.00Nov 60.570.64$0.6111.5%6390.082.1K
$577.50Nov 60.730.83$0.7812.8%3170.10512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.130.15$0.1414.3%5.1K0.0471
$545.00Nov 40.350.42$0.3917.9%3.9K0.10--
$547.50Nov 40.640.74$0.6914.5%2.7K0.16--
$520.00Nov 60.240.26$0.258.0%1.1K0.032.3K
$527.50Nov 60.400.49$0.4520.0%2640.06429

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4108.25111.35$109.802.8%51.0011
$450.00Nov 4103.15106.15$104.652.9%11.0010
$455.00Nov 498.15100.95$99.552.8%101.0014
$457.50Nov 495.6598.35$97.002.8%101.005
$460.00Nov 493.1596.25$94.703.3%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Nov 643.7546.85$45.306.8%41.00--
$580.00Nov 424.1026.40$25.259.1%101.00--
$645.00Nov 2088.9091.85$90.383.3%240.99--
$570.00Nov 414.3516.95$15.6516.6%660.96--
$650.00Dec 1894.2597.05$95.652.9%60.9619

Most actively traded options today. High liquidity = easy entry/exit. 839 active (total vol 229.6K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 42.792.90$2.853.9%13.0K0.51289
$550.00Nov 45.756.15$5.956.7%11.7K0.751.5K
$560.00Nov 41.041.12$1.087.4%7.5K0.26320
$552.50Nov 44.054.40$4.228.3%6.0K0.64354
$557.50Nov 41.701.87$1.799.5%5.2K0.38161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.130.15$0.1414.3%5.1K0.0471
$545.00Nov 62.492.70$2.608.1%4.2K0.26196
$550.00Nov 41.171.29$1.239.8%4.1K0.25--
$545.00Nov 40.350.42$0.3917.9%3.9K0.10--
$535.00Nov 40.050.08$0.0742.9%3.7K0.02643

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 75.7%, max 105.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1851.7%25.1%105.6%13.5K3.3K
$550.00Nov 4Dec 1852.1%25.4%105.1%12.6K16.0K
$547.50Nov 4Nov 2052.5%28.4%85.2%3.3K479
$560.00Nov 4Dec 1851.9%28.3%83.3%8.1K10.2K
$552.50Nov 4Nov 2051.9%28.5%82.0%6.4K846
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1851.7%25.1%105.6%990150
$550.00Nov 4Dec 1852.1%25.4%105.1%4.3K829
$547.50Nov 4Nov 2052.5%28.4%85.1%2.7K135
$560.00Nov 4Dec 1851.9%28.3%83.3%209291
$552.50Nov 4Nov 2051.9%28.5%82.0%1.1K57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 2.57, avg 7.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$552.50$555.00Nov 16$0.70$1.80$0.7054%2.57$553.20
$580.00$585.00Nov 16$0.25$4.75$0.2518%19.00$580.25
$537.50$540.00Nov 13$1.35$1.15$1.3576%0.85$538.85
$547.50$550.00Nov 16$0.98$1.52$0.9861%1.55$548.48
$540.00$545.00Dec 4$2.68$2.32$2.6865%0.87$542.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$552.50$550.00Nov 11$0.67$1.83$0.6746%2.73$551.83
$570.00$567.50Nov 11$1.42$1.08$1.4273%0.76$568.58
$550.00$547.50Nov 16$0.67$1.83$0.6742%2.73$549.33
$565.00$560.00Nov 16$2.70$2.30$2.7063%0.85$562.30
$500.00$465.00Nov 16$0.43$34.57$0.435%80.40$499.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 0.14, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$585.00$600.00Nov 16$1.79$1.79$13.2184%0.14$586.79
$570.00$575.00Nov 16$2.05$2.05$2.9569%0.69$572.05
$555.00$560.00Nov 16$3.08$3.08$1.9250%1.60$558.08
$555.00$560.00Dec 11$2.85$2.85$2.1549%1.33$557.85
$560.00$565.00Dec 11$2.60$2.60$2.4053%1.08$562.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$510.00Nov 16$0.76$0.76$4.2490%0.18$514.24
$450.00$445.00Dec 11$0.54$0.54$4.4696%0.12$449.46
$530.00$510.00Nov 18$2.52$2.52$17.4878%0.14$527.48
$520.00$515.00Dec 11$1.35$1.35$3.6577%0.37$518.65
$537.50$535.00Nov 11$0.85$0.85$1.6576%0.52$536.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.41, cheapest $3.14)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$552.50Nov 4Nov 6$3.5851.9%36.8%
$555.00Nov 4Nov 6$3.6351.7%37.0%
$557.50Nov 4Nov 6$3.5951.6%38.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$552.50Nov 4Nov 6$3.1451.9%36.8%
$555.00Nov 4Nov 6$3.2851.7%37.0%
$557.50Nov 4Nov 6$3.2351.6%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 1.08% of stock, avg 6.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$555.00Nov 4$2.85$3.15$6.00$549.00$561.001.08%
$552.50Nov 4$4.22$2.04$6.26$546.24$558.761.13%
$557.50Nov 4$1.79$4.60$6.39$551.11$563.891.15%
$550.00Nov 4$5.95$1.23$7.18$542.82$557.181.29%
$560.00Nov 4$1.08$6.35$7.43$552.57$567.431.34%
$547.50Nov 4$7.98$0.69$8.67$538.83$556.171.56%
$562.50Nov 4$0.61$8.35$8.96$553.54$571.461.62%
$545.00Nov 4$10.43$0.39$10.82$534.18$555.821.95%
$565.00Nov 4$0.34$10.70$11.04$553.96$576.041.99%
$542.50Nov 4$12.33$0.23$12.56$529.94$555.062.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.13% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$565.00$545.00Nov 4$0.34$0.39$0.73$544.27$565.73
$562.50$545.00Nov 4$0.61$0.39$1.00$544.00$563.50
$565.00$547.50Nov 4$0.34$0.69$1.03$546.47$566.03
$562.50$547.50Nov 4$0.61$0.69$1.30$546.20$563.80
$602.50$545.00Nov 4$1.07$0.39$1.46$543.54$603.96
$560.00$545.00Nov 4$1.08$0.39$1.47$543.53$561.47
$565.00$550.00Nov 4$0.34$1.23$1.57$548.43$566.57
$602.50$547.50Nov 4$1.07$0.69$1.76$545.74$604.26
$560.00$547.50Nov 4$1.08$0.69$1.77$545.73$561.77
$562.50$550.00Nov 4$0.61$1.23$1.84$548.16$564.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 610 found (best R:R 1.28, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/515570/575Nov 16$2.81$2.1958%1.28$512.19$572.81
535/540570/575Nov 16$3.60$1.4039%2.57$536.40$573.60
445/450595/600Dec 11$1.77$3.2374%0.55$448.23$596.77
535/538578/580Nov 11$1.45$1.0558%1.38$536.05$578.95
535/538570/572Nov 11$1.67$0.8349%2.01$535.83$571.67
445/450600/605Dec 11$1.47$3.5378%0.42$448.53$601.47
462/465588/590Nov 4$0.44$2.0695%0.21$464.56$587.94
470/472588/590Nov 4$0.43$2.0795%0.21$472.07$587.93
465/468578/580Nov 11$0.79$1.7180%0.46$466.71$578.29
465/468570/572Nov 11$1.01$1.4971%0.68$466.49$571.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 432 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$610.00$620.00$630.00Dec 11$0.09$9.917%110.11
$540.00$545.00$550.00Nov 27$0.05$4.9510%99.00
$500.00$510.00$520.00Nov 18$0.26$9.749%37.46
$565.00$570.00$575.00Nov 27$0.07$4.939%70.43
$545.00$550.00$555.00Dec 4$0.09$4.9110%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$535.00$540.00$545.00Nov 16$0.15$4.8512%32.33
$525.00$530.00$535.00Nov 27$0.06$4.948%82.33
$520.00$525.00$530.00Dec 4$0.07$4.937%70.43
$535.00$540.00$545.00Nov 27$0.17$4.839%28.41
$562.50$565.00$567.50Nov 4$0.08$2.4211%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-12.68, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$26.68$8.32
$557.50$560.001:2Nov 4-$0.37$2.13
$555.00$557.501:2Nov 4-$0.73$1.77
$560.00$562.501:2Nov 4-$0.14$2.36
$620.00$630.001:2Dec 11-$0.43$9.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$605.001:2Nov 20-$12.68$27.32
$600.00$580.001:2Nov 6-$6.36$13.64
$580.00$570.001:2Nov 4-$6.05$3.95
$542.50$530.001:2Nov 18-$0.81$11.69
$580.00$570.001:2Nov 6-$7.71$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 3.84%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$21.300.510.1%3.84%3.90%4673.0K
$560.00Dec 18$18.800.481.0%3.39%4.35%5159.8K
$565.00Dec 18$16.500.441.9%2.97%4.84%1472.3K
$570.00Dec 18$14.450.412.8%2.61%5.37%9466.9K
$575.00Dec 18$12.600.373.7%2.27%5.93%517131.3K
$580.00Dec 18$10.900.344.6%1.97%6.53%1985.6K
$555.00Dec 11$19.200.510.1%3.46%3.52%1854
$560.00Dec 11$16.100.471.0%2.90%3.86%30283
$585.00Dec 18$9.350.305.5%1.69%7.15%834.5K
$565.00Dec 11$13.300.431.9%2.40%4.26%55100

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 164,675
Total Puts 88,216
Put/Call Ratio 0.54
Net Difference 76,459

Prior's Put/Call Breakdown

Total Calls 147,010
Total Puts 103,305
Put/Call Ratio 0.70
Net Difference 43,705

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