Tour v533
MSFT
MICROSOFT CORP
$552.76 +6.10%
◀ 11/4 10:20 ▶

Option Volume

Detail
ℹ
Current (11/04 10:20am) 276,618
Calls: 177,132 (64%)
Puts: 99,486 (36%)
Prior (10/29) 285,707
Calls: 169,778 (59%)
Puts: 115,929 (41%)
Current vs Prior -3.18%
Calls: +4.33% (Calls)
Puts: -14.18% (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 -42.17%
Calls: -40.34%
Puts: -45.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:20am) $240.23M
Calls: $204.12M (85%)
Puts: $36.11M (15%)
Prior (10/29) $174.45M
Calls: $104.80M (60%)
Puts: $69.65M (40%)
Current vs Prior +37.71%
Calls: +94.77%
Puts: -48.15%
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 -33.09%
Calls: -20.97%
Puts: -64.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:20am) 0.56
Prior (10/29) 0.68
Current vs Prior -17.75%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -10.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:20am) 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 1.27% | 2.53%2.53% | 3.99%4.40% | 7.85%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -37.78% | -14.37%-14.36% | -9.40%-12.68% | -6.93%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -63.94% | -37.96%-29.46% | -19.80%-29.74% | -12.40%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -37.78% | -14.37%-14.36% | -9.40%-12.58% | -6.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.90% | 6.45%
Calls: 8.39% | 6.79%
Puts: 7.41% | 6.10%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +39.08% | -26.12%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +50.56% | -6.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($204.12M) vs puts ($36.11M). Bullish P/C ratio of 0.56. 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
10:20BULLISHBULLISHBULLISH
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 507 of results (avg 5.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Dec 1838.5538.95$38.751.0%2930.7254.2K
$515.00Nov 2040.6041.05$40.831.1%520.873.9K
$525.00Nov 2032.0032.40$32.201.2%1770.804.1K
$550.00Nov 2014.8515.05$14.951.3%3.4K0.5413.7K
$515.00Dec 1846.1546.80$46.471.4%650.783.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 64.905.00$4.952.0%1.1K0.41293
$580.00Dec 1835.1535.90$35.532.1%7230.68129
$550.00Dec 1818.1018.50$18.302.2%2140.46829
$630.00Dec 1876.9078.75$77.832.4%40.92--
$570.00Dec 1828.6029.30$28.952.4%570.6195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.56, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Nov 40.150.17$0.1612.5%4.4K0.05306
$562.50Nov 40.300.34$0.3212.5%3.4K0.10115
$560.00Nov 40.550.61$0.5810.3%8.6K0.17320
$580.00Nov 60.420.51$0.4719.1%7520.072.1K
$577.50Nov 60.570.65$0.6113.1%3530.08512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.170.18$0.185.6%6.8K0.0571
$537.50Nov 40.090.10$0.1010.0%1.2K0.0368
$545.00Nov 40.490.55$0.5211.5%4.4K0.13--
$547.50Nov 40.921.00$0.968.3%3.1K0.22--
$525.00Nov 60.390.41$0.405.0%5450.05796

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4107.00109.85$108.432.6%61.0011
$445.00Nov 20107.90110.80$109.352.7%--1.001.1K
$450.00Nov 20102.70105.05$103.882.3%181.004.6K
$455.00Nov 2098.30100.85$99.572.6%11.00839
$460.00Nov 2093.3595.95$94.652.7%141.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 415.2018.20$16.7018.0%661.00--
$580.00Nov 425.7527.90$26.838.0%101.00--
$600.00Nov 645.2048.15$46.686.3%41.00--
$610.00Nov 1155.2058.05$56.635.0%41.00--
$645.00Nov 2090.2093.25$91.733.3%240.99--

Most actively traded options today. High liquidity = easy entry/exit. 854 active (total vol 250.8K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 41.821.88$1.853.2%13.9K0.39289
$550.00Nov 44.304.55$4.435.6%11.8K0.661.5K
$560.00Nov 40.550.61$0.5810.3%8.6K0.17320
$552.50Nov 42.853.10$2.988.4%6.1K0.53354
$557.50Nov 41.021.11$1.078.4%5.6K0.26161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.170.18$0.185.6%6.8K0.0571
$550.00Nov 41.591.71$1.657.3%4.9K0.34--
$545.00Nov 62.983.20$3.097.1%4.5K0.29196
$545.00Nov 40.490.55$0.5211.5%4.4K0.13--
$535.00Nov 40.050.08$0.0742.9%3.8K0.02643

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 66.9%, max 95.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1849.2%25.2%95.3%12.8K16.0K
$560.00Nov 4Dec 1850.1%28.1%78.5%9.2K10.2K
$552.50Nov 4Nov 2049.3%27.8%77.5%6.5K846
$547.50Nov 4Nov 2049.2%27.9%76.2%3.3K479
$555.00Nov 4Dec 1848.9%28.2%73.5%14.4K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 4Dec 1849.2%25.2%95.3%5.1K829
$560.00Nov 4Dec 1850.1%28.1%78.5%222291
$552.50Nov 4Nov 2049.3%27.7%77.8%1.5K57
$547.50Nov 4Nov 2049.2%27.9%76.4%3.1K135
$555.00Nov 4Dec 1848.9%28.2%73.5%1.6K150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 0.76, avg 8.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$505.00$507.50Nov 20$1.42$1.08$1.4291%0.76$506.42
$555.00$560.00Nov 16$1.48$3.52$1.4850%2.38$556.48
$545.00$547.50Nov 16$0.85$1.65$0.8563%1.94$545.85
$530.00$532.50Nov 9$1.57$0.93$1.5789%0.59$531.57
$515.00$517.50Nov 20$1.55$0.95$1.5587%0.61$516.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$555.00Dec 4$2.00$3.00$2.0056%1.50$558.00
$550.00$547.50Nov 16$0.38$2.12$0.3844%5.58$549.62
$570.00$565.00Dec 4$2.63$2.37$2.6365%0.90$567.37
$560.00$555.00Nov 16$2.23$2.77$2.2357%1.24$557.77
$565.00$560.00Nov 27$2.50$2.50$2.5062%1.00$562.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 1.06, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$565.00Nov 16$2.57$2.57$2.4357%1.06$562.57
$555.00$557.50Nov 11$1.63$1.63$0.8751%1.87$556.63
$560.00$565.00Nov 18$2.45$2.45$2.5556%0.96$562.45
$585.00$600.00Nov 16$1.28$1.28$13.7286%0.09$586.28
$597.50$600.00Nov 4$0.30$0.30$2.2097%0.14$597.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$510.00Nov 18$2.54$2.54$17.4679%0.15$527.46
$550.00$545.00Nov 27$2.58$2.58$2.4254%1.07$547.42
$547.50$545.00Nov 16$1.37$1.37$1.1360%1.21$546.13
$542.50$540.00Nov 18$1.20$1.20$1.3065%0.92$541.30
$515.00$510.00Nov 16$0.73$0.73$4.2789%0.17$514.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.46, cheapest $3.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Nov 4Nov 6$3.5049.2%35.9%
$552.50Nov 4Nov 6$3.6549.3%36.1%
$555.00Nov 4Nov 6$3.6548.9%37.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Nov 4Nov 6$3.3049.2%35.9%
$552.50Nov 4Nov 6$3.3549.3%36.1%
$555.00Nov 4Nov 6$3.3348.9%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 1.03% of stock, avg 6.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$552.50Nov 4$2.98$2.70$5.68$546.82$558.181.03%
$555.00Nov 4$1.85$4.05$5.90$549.10$560.901.07%
$550.00Nov 4$4.43$1.65$6.08$543.92$556.081.10%
$557.50Nov 4$1.07$5.83$6.90$550.60$564.401.25%
$547.50Nov 4$6.23$0.96$7.19$540.31$554.691.30%
$560.00Nov 4$0.58$7.83$8.41$551.59$568.411.52%
$545.00Nov 4$8.68$0.52$9.20$535.80$554.201.66%
$562.50Nov 4$0.32$9.57$9.89$552.61$572.391.79%
$542.50Nov 4$10.88$0.27$11.15$531.35$553.652.02%
$565.00Nov 4$0.16$11.73$11.89$553.11$576.892.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.11% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$562.50$542.50Nov 4$0.32$0.27$0.59$541.91$563.09
$562.50$545.00Nov 4$0.32$0.52$0.84$544.16$563.34
$560.00$542.50Nov 4$0.58$0.27$0.85$541.65$560.85
$560.00$545.00Nov 4$0.58$0.52$1.10$543.90$561.10
$602.50$542.50Nov 4$1.07$0.27$1.34$541.16$603.84
$562.50$547.50Nov 4$0.32$0.96$1.28$546.22$563.78
$557.50$542.50Nov 4$1.07$0.27$1.34$541.16$558.84
$560.00$547.50Nov 4$0.58$0.96$1.54$545.96$561.54
$602.50$545.00Nov 4$1.07$0.52$1.59$543.41$604.09
$557.50$545.00Nov 4$1.07$0.52$1.59$543.41$559.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 668 found (best R:R 0.34, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472598/600Nov 4$0.64$1.8694%0.34$471.86$598.14
462/465598/600Nov 4$0.55$1.9595%0.28$464.45$598.05
445/450590/595Dec 11$1.74$3.2672%0.53$448.26$591.74
450/455598/600Nov 4$0.55$4.4595%0.12$454.45$598.05
515/518568/570Nov 11$1.23$1.2763%0.97$516.27$568.73
465/468568/570Nov 11$1.09$1.4168%0.77$466.41$568.59
478/480598/600Nov 4$0.40$2.1096%0.19$479.60$597.90
485/488568/570Nov 11$1.06$1.4468%0.74$486.44$568.56
495/498568/570Nov 11$1.05$1.4568%0.72$496.45$568.55
505/508568/570Nov 11$1.09$1.4166%0.77$506.41$568.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Nov 18$0.26$9.749%37.46
$610.00$620.00$630.00Dec 11$0.10$9.906%99.00
$565.00$570.00$575.00Nov 18$0.13$4.8712%37.46
$610.00$620.00$630.00Dec 4$0.16$9.846%61.50
$565.00$570.00$575.00Dec 18$0.05$4.957%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Dec 4$0.07$4.938%70.43
$555.00$560.00$565.00Nov 20$0.18$4.8212%26.78
$555.00$560.00$565.00Dec 18$0.07$4.937%70.43
$550.00$552.50$555.00Nov 4$0.30$2.2028%7.33
$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. 453 found (best net $-13.57, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$25.90$9.10
$555.00$557.501:2Nov 4-$0.29$2.21
$620.00$630.001:2Dec 4-$0.04$9.96
$552.50$555.001:2Nov 4-$0.72$1.78
$557.50$560.001:2Nov 4-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$605.001:2Nov 20-$13.57$26.43
$600.00$580.001:2Nov 6-$6.92$13.08
$575.00$562.501:2Nov 9-$3.62$8.88
$580.00$570.001:2Nov 4-$6.57$3.43
$540.00$530.001:2Nov 18-$1.52$8.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 3.62%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$20.000.500.4%3.62%4.02%4793.0K
$560.00Dec 18$17.600.461.3%3.18%4.49%5279.8K
$565.00Dec 18$15.350.422.2%2.78%4.99%1512.3K
$570.00Dec 18$13.400.393.1%2.42%5.54%9856.9K
$575.00Dec 18$11.550.354.0%2.09%6.11%549131.3K
$555.00Dec 11$17.650.500.4%3.19%3.60%2154
$560.00Dec 11$15.500.461.3%2.80%4.11%32283
$580.00Dec 18$9.950.324.9%1.80%6.73%2205.6K
$565.00Dec 11$13.300.422.2%2.41%4.62%55100
$570.00Dec 11$11.400.383.1%2.06%5.18%33208

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 177,132
Total Puts 99,486
Put/Call Ratio 0.56
Net Difference 77,646

Prior's Put/Call Breakdown

Total Calls 169,778
Total Puts 115,929
Put/Call Ratio 0.68
Net Difference 53,849

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