Tour v533
MSFT
MICROSOFT CORP
$552.91 +6.13%
◀ 11/4 10:25 ▶

Option Volume

Detail
ℹ
Current (11/04 10:25am) 287,308
Calls: 183,797 (64%)
Puts: 103,511 (36%)
Prior (10/29) 299,490
Calls: 178,289 (60%)
Puts: 121,201 (40%)
Current vs Prior -4.07%
Calls: +3.09% (Calls)
Puts: -14.60% (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 -39.94%
Calls: -38.10%
Puts: -42.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:25am) $255.25M
Calls: $216.82M (85%)
Puts: $38.43M (15%)
Prior (10/29) $180.74M
Calls: $108.87M (60%)
Puts: $71.87M (40%)
Current vs Prior +41.22%
Calls: +99.15%
Puts: -46.53%
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 -28.91%
Calls: -16.05%
Puts: -61.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:25am) 0.56
Prior (10/29) 0.68
Current vs Prior -17.15%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -9.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:25am) 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% | 2.58%2.58% | 4.05%4.41% | 7.99%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior -35.15% | -12.92%-12.92% | -8.11%-12.31% | -5.19%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -62.41% | -36.91%-28.27% | -18.66%-29.44% | -10.77%
Prior 7-Day Eod 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs 7-Day Eod -35.15% | -12.92%-12.92% | -8.11%-12.21% | -5.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.71% | 5.65%
Calls: 9.38% | 6.60%
Puts: 6.05% | 4.71%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +35.74% | -35.28%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +46.94% | -18.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($216.82M) vs puts ($38.43M). 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
10:25BULLISHBULLISHBULLISH
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 475 of results (avg 5.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Dec 1828.9029.10$29.000.7%3540.628.5K
$480.00Dec 1876.7077.50$77.101.0%470.916.5K
$505.00Nov 2049.6550.45$50.051.6%1210.912.3K
$520.00Dec 1842.4043.10$42.751.6%3230.769.6K
$460.00Nov 2093.5595.30$94.431.9%141.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Dec 1832.0532.75$32.402.2%1260.6444
$580.00Dec 1835.4036.25$35.832.4%7240.68129
$570.00Dec 1828.8529.55$29.202.4%570.6195
$650.00Dec 1895.3097.65$96.482.4%60.9619
$565.00Dec 1825.8026.55$26.182.9%340.57130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.61, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$562.50Nov 40.360.43$0.4017.5%3.5K0.11115
$560.00Nov 40.690.76$0.739.6%9.2K0.19320
$600.00Nov 60.060.07$0.0714.3%2120.012.6K
$580.00Nov 60.430.52$0.4818.8%7760.072.1K
$577.50Nov 60.600.69$0.6513.8%3580.09512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Nov 40.310.35$0.3312.1%3.4K0.098
$545.00Nov 40.570.61$0.596.8%4.5K0.14--
$527.50Nov 60.460.55$0.5117.6%3010.07429
$530.00Nov 60.610.70$0.6613.6%8300.08527
$532.50Nov 60.800.90$0.8511.8%1480.10378

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 4107.15109.95$108.552.6%101.0011
$450.00Nov 4102.05105.00$103.532.8%21.0010
$457.50Nov 494.4097.50$95.953.2%101.005
$460.00Nov 492.2095.00$93.603.0%31.0012
$462.50Nov 489.7092.20$90.952.7%31.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 415.4017.70$16.5513.9%661.00--
$580.00Nov 425.1027.60$26.359.5%101.00--
$600.00Nov 645.1047.65$46.385.5%41.00--
$610.00Nov 1155.1057.55$56.334.3%61.00--
$645.00Nov 2090.1092.85$91.483.0%240.99--

Most actively traded options today. High liquidity = easy entry/exit. 858 active (total vol 260.3K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Nov 42.002.11$2.055.4%14.6K0.41289
$550.00Nov 44.554.80$4.685.3%11.9K0.671.5K
$560.00Nov 40.690.76$0.739.6%9.2K0.19320
$557.50Nov 41.221.30$1.266.3%6.4K0.29161
$552.50Nov 43.053.35$3.209.4%6.2K0.54354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 40.160.21$0.1926.3%7.1K0.0671
$550.00Nov 41.711.79$1.754.6%5.4K0.33--
$545.00Nov 40.570.61$0.596.8%4.5K0.14--
$545.00Nov 63.003.20$3.106.5%4.5K0.29196
$535.00Nov 40.050.09$0.0757.1%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. 13 strikes (avg 83.3%, max 107.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1852.2%25.2%107.1%15.1K3.3K
$550.00Nov 4Dec 1852.8%25.5%106.9%13.0K16.0K
$552.50Nov 4Nov 2052.5%28.1%86.5%6.5K846
$560.00Nov 4Dec 1853.0%28.5%86.1%9.7K10.2K
$547.50Nov 4Nov 2053.0%28.8%84.4%3.3K479
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Nov 4Dec 1852.2%25.2%107.1%1.9K150
$550.00Nov 4Dec 1852.8%25.5%106.9%5.6K829
$552.50Nov 4Nov 2052.5%28.1%86.5%1.8K57
$560.00Nov 4Dec 1853.0%28.5%86.1%265291
$547.50Nov 4Nov 2053.0%28.8%84.4%3.3K135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 453 found (best R:R 0.76, avg 8.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$532.50Nov 9$1.42$1.08$1.4288%0.76$531.42
$515.00$517.50Nov 20$1.43$1.07$1.4386%0.75$516.43
$505.00$507.50Nov 20$1.60$0.90$1.6091%0.56$506.60
$545.00$547.50Nov 16$1.03$1.47$1.0363%1.43$546.03
$565.00$570.00Nov 16$1.07$3.93$1.0736%3.67$566.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$562.50$560.00Nov 4$1.53$0.97$1.5389%0.63$560.97
$560.00$555.00Nov 16$2.12$2.88$2.1258%1.36$557.88
$585.00$580.00Dec 18$2.97$2.03$2.9771%0.68$582.03
$575.00$570.00Nov 20$3.17$1.83$3.1773%0.58$571.83
$552.50$550.00Nov 18$0.75$1.75$0.7547%2.33$551.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 359 found (best R:R 0.52, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$575.00Nov 16$1.71$1.71$3.2970%0.52$571.71
$585.00$600.00Nov 16$1.29$1.29$13.7186%0.09$586.29
$597.50$600.00Nov 4$0.30$0.30$2.2097%0.14$597.80
$572.50$575.00Nov 11$0.77$0.77$1.7377%0.45$573.27
$570.00$575.00Nov 18$1.65$1.65$3.3568%0.49$571.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$510.00Nov 18$2.51$2.51$17.4979%0.14$527.49
$545.00$540.00Nov 16$2.03$2.03$2.9763%0.68$542.97
$515.00$510.00Nov 16$0.75$0.75$4.2589%0.18$514.25
$472.50$470.00Nov 4$0.34$0.34$2.1698%0.16$472.16
$540.00$535.00Nov 16$1.57$1.57$3.4370%0.46$538.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.40, cheapest $3.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Nov 4Nov 6$3.5052.8%36.4%
$552.50Nov 4Nov 6$3.6252.5%36.9%
$555.00Nov 4Nov 6$3.6552.2%38.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Nov 4Nov 6$3.0752.8%36.4%
$552.50Nov 4Nov 6$3.2552.5%36.9%
$555.00Nov 4Nov 6$3.3052.2%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 267 found (cheapest 1.08% of stock, avg 6.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$552.50Nov 4$3.20$2.78$5.98$546.52$558.481.08%
$555.00Nov 4$2.05$4.13$6.18$548.82$561.181.12%
$550.00Nov 4$4.68$1.75$6.43$543.57$556.431.16%
$557.50Nov 4$1.26$5.88$7.14$550.36$564.641.29%
$547.50Nov 4$6.48$1.04$7.52$539.98$555.021.36%
$560.00Nov 4$0.73$7.82$8.55$551.45$568.551.55%
$545.00Nov 4$9.05$0.59$9.64$535.36$554.641.74%
$562.50Nov 4$0.40$9.35$9.75$552.75$572.251.76%
$542.50Nov 4$11.00$0.33$11.33$531.17$553.832.05%
$565.00Nov 4$0.21$11.75$11.96$553.04$576.962.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.13% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$562.50$542.50Nov 4$0.40$0.33$0.73$541.77$563.23
$562.50$545.00Nov 4$0.40$0.59$0.99$544.01$563.49
$560.00$542.50Nov 4$0.73$0.33$1.06$541.44$561.06
$560.00$545.00Nov 4$0.73$0.59$1.32$543.68$561.32
$602.50$542.50Nov 4$1.07$0.33$1.40$541.10$603.90
$562.50$547.50Nov 4$0.40$1.04$1.44$546.06$563.94
$602.50$545.00Nov 4$1.07$0.59$1.66$543.34$604.16
$560.00$547.50Nov 4$0.73$1.04$1.77$545.73$561.77
$557.50$542.50Nov 4$1.26$0.33$1.59$540.91$559.09
$557.50$545.00Nov 4$1.26$0.59$1.85$543.15$559.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 690 found (best R:R 0.34, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/472598/600Nov 4$0.64$1.8694%0.34$471.86$598.14
510/515570/575Nov 16$2.46$2.5459%0.97$512.54$572.46
470/472588/590Nov 4$0.45$2.0596%0.22$472.05$587.95
465/468572/575Nov 11$0.96$1.5475%0.62$466.54$573.46
462/465598/600Nov 4$0.43$2.0796%0.21$464.57$597.93
465/468598/600Nov 4$0.42$2.0895%0.20$467.08$597.92
485/488572/575Nov 11$0.93$1.5774%0.59$486.57$573.43
495/498572/575Nov 11$0.92$1.5874%0.58$496.58$573.42
505/508572/575Nov 11$0.96$1.5472%0.62$506.54$573.46
535/540570/575Nov 16$3.28$1.7240%1.91$536.72$573.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$565.00$570.00$575.00Nov 27$0.09$4.919%54.56
$555.00$560.00$565.00Nov 27$0.12$4.8810%40.67
$525.00$530.00$535.00Nov 27$0.08$4.928%61.50
$560.00$565.00$570.00Dec 11$0.08$4.928%61.50
$570.00$575.00$580.00Nov 27$0.11$4.899%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Nov 27$0.12$4.8811%40.67
$540.00$545.00$550.00Dec 4$0.13$4.879%37.46
$555.00$557.50$560.00Nov 4$0.19$2.3122%12.16
$550.00$555.00$560.00Dec 4$0.13$4.879%37.46
$575.00$580.00$585.00Nov 27$0.12$4.888%40.67

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 $-13.18, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$500.001:2Dec 11-$25.62$9.38
$555.00$557.501:2Nov 4-$0.47$2.03
$557.50$560.001:2Nov 4-$0.20$2.30
$552.50$555.001:2Nov 4-$0.90$1.60
$560.00$562.501:2Nov 4-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$645.00$605.001:2Nov 20-$13.18$26.82
$600.00$580.001:2Nov 6-$7.72$12.28
$575.00$562.501:2Nov 9-$3.88$8.62
$580.00$570.001:2Nov 4-$6.75$3.25
$540.00$530.001:2Nov 18-$1.48$8.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.70%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$555.00Dec 18$20.450.500.4%3.70%4.08%4883.0K
$560.00Dec 18$18.050.471.3%3.26%4.55%5489.8K
$565.00Dec 18$15.700.432.2%2.84%5.03%1582.3K
$570.00Dec 18$13.850.393.1%2.50%5.60%1.0K6.9K
$575.00Dec 18$12.050.364.0%2.18%6.17%566131.3K
$555.00Dec 11$18.100.500.4%3.27%3.65%2254
$580.00Dec 18$10.350.324.9%1.87%6.77%2485.6K
$560.00Dec 11$15.300.461.3%2.77%4.05%32283
$565.00Dec 11$13.350.422.2%2.41%4.60%55100
$585.00Dec 18$8.850.295.8%1.60%7.40%6134.5K

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 183,797
Total Puts 103,511
Put/Call Ratio 0.56
Net Difference 80,286

Prior's Put/Call Breakdown

Total Calls 178,289
Total Puts 121,201
Put/Call Ratio 0.68
Net Difference 57,088

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