Tour v533
MSFT
MICROSOFT CORP
$554.24 +6.38%
◀ 11/4 10:15 ▶

Option Volume

Detail
ℹ
Current (11/04 10:15am) 265,849
Calls: 172,004 (65%)
Puts: 93,845 (35%)
Prior (10/29) 267,662
Calls: 156,791 (59%)
Puts: 110,871 (41%)
Current vs Prior -0.68%
Calls: +9.70% (Calls)
Puts: -15.36% (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 -44.42%
Calls: -42.07%
Puts: -48.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:15am) $237.37M
Calls: $204.58M (86%)
Puts: $32.79M (14%)
Prior (10/29) $165.66M
Calls: $102.20M (62%)
Puts: $63.46M (38%)
Current vs Prior +43.29%
Calls: +100.18%
Puts: -48.33%
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 -33.88%
Calls: -20.79%
Puts: -67.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:15am) 0.55
Prior (10/29) 0.71
Current vs Prior -22.84%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -12.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:15am) 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 1.30% | 2.56%2.56% | 4.03%4.39% | 7.90%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -36.45% | -13.56%-13.56% | -8.46%-12.81% | -6.32%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -63.16% | -37.37%-28.79% | -18.97%-29.84% | -11.83%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -36.45% | -13.56%-13.56% | -8.46%-12.71% | -6.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.58% | 6.04%
Calls: 5.19% | 4.74%
Puts: 5.97% | 7.35%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior -1.76% | -30.81%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +6.34% | -12.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($204.58M) vs puts ($32.79M). Bullish P/C ratio of 0.55. P/C ratio dropping 23% - 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
10:15BULLISHBULLISHBULLISH
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 497 of results (avg 5.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Nov 2018.8019.05$18.931.3%5190.616.2K
$540.00Dec 1829.5029.90$29.701.3%3030.628.5K
$550.00Dec 1823.5523.90$23.731.5%9320.5514.5K
$555.00Nov 2013.2013.40$13.301.5%5040.507.2K
$545.00Dec 1826.4026.80$26.601.5%1970.593.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Dec 1831.2031.65$31.421.4%1260.6444
$555.00Dec 1819.9020.20$20.051.5%390.50150
$570.00Dec 1828.0028.45$28.231.6%570.6095
$560.00Dec 1822.4022.80$22.601.8%1230.53291
$565.00Dec 1825.0525.50$25.281.8%340.57130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.61, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 40.060.07$0.0714.3%2.0K0.02605
$562.50Nov 40.400.49$0.4520.0%3.2K0.13115
$560.00Nov 40.810.92$0.8712.6%8.3K0.21320
$582.50Nov 60.370.42$0.4012.5%390.0678
$580.00Nov 60.490.57$0.5315.1%7290.072.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.140.16$0.1513.3%5.3K0.0471
$542.50Nov 40.220.26$0.2416.7%3.3K0.078
$545.00Nov 40.400.44$0.429.5%4.1K0.11--
$547.50Nov 40.690.79$0.7413.5%2.9K0.18--
$527.50Nov 60.420.49$0.4515.6%2660.06429

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4107.15109.90$108.532.5%61.0011
$450.00Nov 4102.60105.45$104.032.7%21.0010
$455.00Nov 497.70100.50$99.102.8%101.0014
$457.50Nov 495.3098.00$96.652.8%101.005
$460.00Nov 492.7095.50$94.103.0%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Nov 644.9547.50$46.235.5%41.00--
$610.00Nov 1154.5057.05$55.784.6%21.00--
$580.00Nov 425.0026.60$25.806.2%101.00--
$645.00Nov 2089.5092.25$90.883.0%240.99--
$570.00Nov 415.0017.30$16.1514.2%660.98--

Most actively traded options today. High liquidity = easy entry/exit. 850 active (total vol 241.3K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 42.422.57$2.506.0%13.6K0.46289
$550.00Nov 45.355.65$5.505.5%11.7K0.721.5K
$560.00Nov 40.810.92$0.8712.6%8.3K0.21320
$552.50Nov 43.753.95$3.855.2%6.1K0.59354
$557.50Nov 41.461.59$1.538.5%5.4K0.33161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.140.16$0.1513.3%5.3K0.0471
$545.00Nov 62.632.82$2.727.0%4.4K0.27196
$550.00Nov 41.281.34$1.314.6%4.4K0.28--
$545.00Nov 40.400.44$0.429.5%4.1K0.11--
$535.00Nov 40.050.07$0.0633.3%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 68.0%, max 101.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1851.0%25.3%101.4%12.7K16.0K
$555.00Nov 4Dec 1850.0%25.0%100.2%14.0K3.3K
$547.50Nov 4Nov 2051.5%28.3%82.1%3.3K479
$552.50Nov 4Nov 2050.3%28.3%77.6%6.4K846
$560.00Nov 4Dec 1849.7%28.1%77.1%8.8K10.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1851.0%25.3%101.4%4.6K829
$555.00Nov 4Dec 1850.0%25.0%100.2%1.5K150
$547.50Nov 4Nov 2051.5%28.3%81.7%2.9K135
$552.50Nov 4Nov 2050.3%28.2%78.0%1.3K57
$560.00Nov 4Dec 1849.7%28.1%77.1%219291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 436 found (best R:R 0.70, avg 8.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$522.50$525.00Nov 20$1.47$1.03$1.4783%0.70$523.97
$540.00$545.00Nov 27$2.75$2.25$2.7566%0.82$542.75
$557.50$560.00Nov 11$0.68$1.82$0.6845%2.68$558.18
$545.00$547.50Nov 16$1.20$1.30$1.2064%1.08$546.20
$527.50$530.00Nov 20$1.62$0.88$1.6279%0.54$529.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$547.50Nov 16$0.53$1.97$0.5343%3.72$549.47
$550.00$547.50Nov 11$0.60$1.90$0.6042%3.17$549.40
$550.00$545.00Dec 11$1.80$3.20$1.8046%1.78$548.20
$520.00$515.00Dec 4$0.60$4.40$0.6020%7.33$519.40
$555.00$552.50Nov 11$0.92$1.58$0.9250%1.72$554.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 0.71, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$575.00Nov 16$2.07$2.07$2.9369%0.71$572.07
$575.00$580.00Nov 18$1.66$1.66$3.3473%0.50$576.66
$555.00$560.00Nov 16$2.80$2.80$2.2050%1.27$557.80
$620.00$630.00Dec 4$0.83$0.83$9.1792%0.09$620.83
$585.00$600.00Nov 16$1.26$1.26$13.7486%0.09$586.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$510.00Nov 16$0.76$0.76$4.2489%0.18$514.24
$530.00$510.00Nov 18$2.52$2.52$17.4878%0.14$527.48
$472.50$470.00Nov 4$0.34$0.34$2.1698%0.16$472.16
$537.50$535.00Nov 11$0.80$0.80$1.7076%0.47$536.70
$540.00$535.00Nov 16$1.55$1.55$3.4570%0.45$538.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.49, cheapest $3.39)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$552.50Nov 4Nov 6$3.5350.3%36.9%
$555.00Nov 4Nov 6$3.6550.0%37.5%
$557.50Nov 4Nov 6$3.5049.7%37.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$552.50Nov 4Nov 6$3.3950.3%36.9%
$555.00Nov 4Nov 6$3.4550.0%37.5%
$557.50Nov 4Nov 6$3.4349.7%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 1.06% of stock, avg 6.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$555.00Nov 4$2.50$3.35$5.85$549.15$560.851.06%
$552.50Nov 4$3.85$2.16$6.01$546.49$558.511.08%
$557.50Nov 4$1.53$4.82$6.35$551.15$563.851.15%
$550.00Nov 4$5.50$1.31$6.81$543.19$556.811.23%
$560.00Nov 4$0.87$6.73$7.60$552.40$567.601.37%
$547.50Nov 4$7.48$0.74$8.22$539.28$555.721.48%
$562.50Nov 4$0.45$9.00$9.45$553.05$571.951.71%
$545.00Nov 4$9.45$0.42$9.87$535.13$554.871.78%
$565.00Nov 4$0.23$11.20$11.43$553.57$576.432.06%
$542.50Nov 4$11.50$0.24$11.74$530.76$554.242.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.12% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$562.50$542.50Nov 4$0.45$0.24$0.69$541.81$563.19
$562.50$545.00Nov 4$0.45$0.42$0.87$544.13$563.37
$562.50$547.50Nov 4$0.45$0.74$1.19$546.31$563.69
$560.00$542.50Nov 4$0.87$0.24$1.11$541.39$561.11
$602.50$542.50Nov 4$1.07$0.24$1.31$541.19$603.81
$560.00$545.00Nov 4$0.87$0.42$1.29$543.71$561.29
$602.50$545.00Nov 4$1.07$0.42$1.49$543.51$603.99
$560.00$547.50Nov 4$0.87$0.74$1.61$545.89$561.61
$602.50$547.50Nov 4$1.07$0.74$1.81$545.69$604.31
$562.50$550.00Nov 4$0.45$1.31$1.76$548.24$564.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 639 found (best R:R 1.30, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/515570/575Nov 16$2.83$2.1758%1.30$512.17$572.83
535/540570/575Nov 16$3.62$1.3839%2.62$536.38$573.62
525/530570/575Nov 16$2.96$2.0450%1.45$527.04$572.96
470/472588/590Nov 4$0.53$1.9795%0.27$471.97$588.03
475/480575/580Nov 18$1.89$3.1170%0.61$478.11$576.89
495/500575/580Nov 18$2.00$3.0067%0.67$498.00$577.00
462/465588/590Nov 4$0.44$2.0696%0.21$464.56$587.94
485/490575/580Nov 18$1.89$3.1169%0.61$488.11$576.89
445/450595/600Dec 11$1.56$3.4475%0.45$448.44$596.56
520/522570/575Nov 16$2.52$2.4856%1.02$519.98$572.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 427 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Nov 18$0.08$4.9212%61.50
$610.00$620.00$630.00Dec 11$0.13$9.876%75.92
$550.00$555.00$560.00Dec 4$0.07$4.939%70.43
$555.00$560.00$565.00Nov 27$0.12$4.8810%40.67
$565.00$570.00$575.00Dec 18$0.06$4.947%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$555.00$560.00$565.00Nov 16$0.05$4.9513%99.00
$570.00$575.00$580.00Nov 20$0.05$4.9510%99.00
$525.00$530.00$535.00Nov 16$0.06$4.949%82.33
$535.00$540.00$545.00Nov 16$0.15$4.8512%32.33
$545.00$550.00$555.00Dec 4$0.09$4.9110%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 450 found (best net $-13.12, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$26.25$8.75
$557.50$560.001:2Nov 4-$0.21$2.29
$555.00$557.501:2Nov 4-$0.56$1.94
$560.00$562.501:2Nov 4-$0.03$2.47
$610.00$620.001:2Nov 27-$0.33$9.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$605.001:2Nov 20-$13.12$26.88
$600.00$580.001:2Nov 6-$6.13$13.87
$575.00$562.501:2Nov 9-$2.32$10.18
$580.00$570.001:2Nov 4-$6.50$3.50
$542.50$530.001:2Nov 18-$0.78$11.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.74%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$20.750.500.1%3.74%3.88%4733.0K
$560.00Dec 18$18.300.471.0%3.30%4.34%5209.8K
$565.00Dec 18$16.000.431.9%2.89%4.83%1502.3K
$570.00Dec 18$14.100.402.8%2.54%5.39%9656.9K
$575.00Dec 18$12.150.363.8%2.19%5.94%530131.3K
$580.00Dec 18$10.500.334.7%1.89%6.54%2165.6K
$555.00Dec 11$18.250.500.1%3.29%3.43%1954
$560.00Dec 11$15.750.461.0%2.84%3.88%31283
$585.00Dec 18$8.900.295.5%1.61%7.16%5924.5K
$565.00Dec 11$13.300.421.9%2.40%4.34%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 172,004
Total Puts 93,845
Put/Call Ratio 0.55
Net Difference 78,159

Prior's Put/Call Breakdown

Total Calls 156,791
Total Puts 110,871
Put/Call Ratio 0.71
Net Difference 45,920

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