Tour v536
MSFT
MICROSOFT CORP
$545.67 -1.82%
(11/4 18:44) ◀
|
Thursday, November 5, 2026 (10:00am)
January 2026
|
▶ (11/5 11:00)
◀ 11/5 10:00 ▶

Option Volume

Detail
ℹ
Current (11/05 10:00am) 103,758
Calls: 43,949 (42%)
Puts: 59,809 (58%)
Prior (11/04) 197,282
Calls: 131,099 (66%)
Puts: 66,183 (34%)
Current vs Prior -47.41%
Calls: -66.48% (Calls)
Puts: -9.63% (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 -78.31%
Calls: -85.20%
Puts: -67.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:00am) $84.30M
Calls: $46.26M (55%)
Puts: $38.04M (45%)
Prior (11/04) $189.48M
Calls: $165.36M (87%)
Puts: $24.12M (13%)
Current vs Prior -55.51%
Calls: -72.03%
Puts: +57.75%
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 -76.52%
Calls: -82.09%
Puts: -62.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:00am) 1.36
Prior (11/04) 0.50
Current vs Prior +169.57%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +117.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:00am) 3,642,767
Calls: 2,271,222 (62%)
Puts: 1,371,545 (38%)
Prior (11/04) 3,599,622
Calls: 2,249,356 (62%)
Puts: 1,350,266 (38%)
Current vs Prior +1.20%
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 +3.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 2.20% | 2.78%2.20% | 4.03%4.36% | 8.03%
Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Current vs Prior +7.85% | -6.01%-25.51% | -8.56%-13.44% | -4.74%
Prior 7-Day Avg 3.53% | 4.09%3.59% | 4.98%6.26% | 8.96%
Current vs 7-Day Avg -37.49% | -31.90%-38.64% | -19.05%-30.35% | -10.35%
Prior 7-Day Eod 2.04% | 2.96%2.28% | 3.76%4.34% | 7.71%
Current vs 7-Day Eod +7.85% | -6.01%-3.29% | +7.12%+0.38% | +4.19%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.29% | 8.25%
Calls: 7.79% | 8.87%
Puts: 4.80% | 7.64%
Prior 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Current vs Prior +10.74% | -5.50%
Prior 7-Day Avg 5.25% | 6.92%
Calls: 5.36% | 6.20%
Puts: 5.14% | 7.65%
Current vs 7-Day Avg +19.87% | +19.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 47% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 170% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBEARISHBEARISH
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 409 of results (avg 6.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Nov 20100.65102.05$101.351.4%21.001.1K
$440.00Nov 20104.65106.85$105.752.1%--1.002.0K
$440.00Nov 6104.05106.25$105.152.1%--0.9859
$450.00Nov 2095.2097.45$96.332.3%11.004.5K
$445.00Nov 699.00101.35$100.182.3%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Dec 1824.4524.95$24.702.0%1600.56768
$650.00Dec 18103.70106.70$105.202.9%--0.9730
$550.00Dec 1821.6522.35$22.003.2%2350.521.3K
$560.00Dec 1827.2528.15$27.703.2%580.59875
$545.00Dec 1819.4520.15$19.803.5%220.49624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.69, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Nov 60.360.42$0.3915.4%1.3K0.073.7K
$562.50Nov 60.540.60$0.5710.5%8890.101.1K
$560.00Nov 60.810.90$0.8610.5%2.4K0.145.9K
$572.50Nov 90.370.45$0.4119.5%210.0685
$570.00Nov 90.490.59$0.5418.5%690.07172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 60.360.42$0.3915.4%9660.062.2K
$522.50Nov 60.480.55$0.5213.5%2290.07492
$525.00Nov 60.620.65$0.644.7%1.7K0.091.1K
$527.50Nov 60.820.86$0.844.8%7100.11621
$500.00Nov 60.100.11$0.119.1%7.0K0.016.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Nov 978.6081.70$80.153.9%--1.0014
$470.00Nov 973.7076.55$75.133.8%--1.0015
$475.00Nov 968.7071.80$70.254.4%--1.0013
$480.00Nov 963.7066.75$65.224.7%11.0015
$485.00Nov 958.7561.75$60.255.0%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$572.50Nov 626.1029.20$27.6511.2%11.00--
$580.00Nov 633.7036.70$35.208.5%21.00260
$600.00Nov 653.7056.60$55.155.3%71.001
$607.50Nov 661.1563.80$62.474.2%41.00--
$610.00Nov 663.6066.20$64.904.0%531.00--

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 94.2K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 202.332.52$2.427.9%5.6K0.1532.8K
$540.00Nov 68.659.15$8.905.6%3.4K0.669.2K
$560.00Nov 60.810.90$0.8610.5%2.4K0.145.9K
$570.00Nov 60.140.20$0.1735.3%1.8K0.034.3K
$555.00Nov 61.741.85$1.806.1%1.5K0.242.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 60.100.11$0.119.1%7.0K0.016.8K
$550.00Nov 67.507.90$7.705.2%4.5K0.632.4K
$540.00Nov 63.053.30$3.187.9%4.1K0.343.3K
$535.00Nov 61.831.95$1.896.3%2.9K0.222.3K
$500.00Nov 130.971.06$1.028.8%2.6K0.073.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 45.5%, max 67.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Nov 6Dec 1845.0%26.9%67.4%1618.6K
$540.00Nov 6Dec 1843.6%26.5%64.5%3.5K17.5K
$545.00Nov 6Dec 1842.2%26.1%61.5%9058.7K
$532.50Nov 6Nov 2046.0%31.6%45.6%2403.0K
$542.50Nov 6Nov 2043.2%30.0%43.7%1641.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Nov 6Dec 1845.0%26.9%67.4%2.9K4.0K
$540.00Nov 6Dec 1843.6%26.5%64.5%4.1K6.1K
$545.00Nov 6Dec 1842.2%26.1%61.5%2.6K4.9K
$532.50Nov 6Nov 2046.0%31.6%45.6%1.1K1.1K
$542.50Nov 6Nov 2043.2%30.0%43.6%1.1K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 found (best R:R 0.91, avg 7.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$532.50$535.00Nov 11$1.25$1.25$1.2572%1.00$533.75
$560.00$565.00Nov 27$1.15$3.85$1.1535%3.35$561.15
$535.00$540.00Dec 4$2.47$2.53$2.4760%1.02$537.47
$580.00$585.00Nov 18$0.18$4.82$0.1813%26.78$580.18
$520.00$525.00Dec 18$3.05$1.95$3.0570%0.64$523.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$555.00Nov 20$2.62$2.38$2.6266%0.91$557.38
$565.00$560.00Nov 16$3.17$1.83$3.1775%0.58$561.83
$535.00$530.00Nov 16$1.07$3.93$1.0736%3.67$533.93
$495.00$475.00Nov 16$0.16$19.84$0.165%124.00$494.84
$520.00$515.00Nov 27$0.68$4.32$0.6826%6.35$519.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 1.08, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$565.00$570.00Nov 27$1.82$1.82$3.1869%0.57$566.82
$557.50$560.00Nov 16$1.20$1.20$1.3066%0.92$558.70
$565.00$570.00Nov 16$1.35$1.35$3.6575%0.37$566.35
$585.00$590.00Nov 18$0.72$0.72$4.2889%0.17$585.72
$547.50$550.00Nov 11$1.38$1.38$1.1253%1.23$548.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$527.50Nov 16$1.30$1.30$1.2070%1.08$528.70
$525.00$522.50Nov 18$1.14$1.14$1.3674%0.84$523.86
$545.00$540.00Nov 16$2.87$2.87$2.1350%1.35$542.13
$495.00$490.00Dec 4$1.10$1.10$3.9086%0.28$493.90
$495.00$490.00Dec 11$1.12$1.12$3.8885%0.29$493.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.52, cheapest $1.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Nov 6Nov 9$1.5243.2%29.8%
$540.00Nov 6Nov 9$1.5843.6%30.5%
$545.00Nov 6Nov 9$1.5542.2%29.2%
$552.50Nov 6Nov 9$1.3040.8%28.6%
$550.00Nov 6Nov 9$1.5740.7%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Nov 6Nov 9$1.5243.2%29.8%
$540.00Nov 6Nov 9$1.5443.6%30.4%
$545.00Nov 6Nov 9$1.5542.2%29.1%
$552.50Nov 6Nov 9$1.4240.8%28.6%
$550.00Nov 6Nov 9$1.4540.7%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 1.97% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$547.50Nov 6$4.50$6.25$10.75$536.75$558.251.97%
$545.00Nov 6$5.78$5.08$10.86$534.14$555.861.99%
$550.00Nov 6$3.38$7.70$11.08$538.92$561.082.03%
$542.50Nov 6$7.25$4.08$11.33$531.17$553.832.08%
$552.50Nov 6$2.53$9.23$11.76$540.74$564.262.16%
$540.00Nov 6$8.90$3.18$12.08$527.92$552.082.21%
$555.00Nov 6$1.80$11.05$12.85$542.15$567.852.35%
$537.50Nov 6$10.73$2.50$13.23$524.27$550.732.42%
$545.00Nov 9$7.33$6.63$13.96$531.04$558.962.56%
$547.50Nov 9$6.10$7.85$13.95$533.55$561.452.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.58% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$557.50$535.00Nov 6$1.25$1.89$3.14$531.86$560.64
$555.00$535.00Nov 6$1.80$1.89$3.69$531.31$558.69
$557.50$537.50Nov 6$1.25$2.50$3.75$533.75$561.25
$555.00$537.50Nov 6$1.80$2.50$4.30$533.20$559.30
$552.50$535.00Nov 6$2.53$1.89$4.42$530.58$556.92
$552.50$537.50Nov 6$2.53$2.50$5.03$532.47$557.53
$557.50$540.00Nov 6$1.25$3.18$4.43$535.57$561.93
$555.00$540.00Nov 6$1.80$3.18$4.98$535.02$559.98
$557.50$535.00Nov 9$2.37$3.25$5.62$529.38$563.12
$552.50$540.00Nov 6$2.53$3.18$5.71$534.29$558.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 721 found (best R:R 2.01, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
498/500558/560Nov 16$1.67$0.8358%2.01$498.33$559.17
512/515558/560Nov 16$1.83$0.6751%2.73$513.17$559.33
502/505558/560Nov 16$1.67$0.8357%2.01$503.33$559.17
510/512558/560Nov 16$1.71$0.7954%2.16$510.79$559.21
490/495575/580Dec 4$2.50$2.5060%1.00$492.50$577.50
522/525565/568Nov 18$1.77$0.7348%2.42$523.23$566.77
490/495585/590Dec 4$2.00$3.0067%0.67$493.00$587.00
490/495590/595Dec 11$2.07$2.9366%0.71$492.93$592.07
490/495595/600Dec 4$1.73$3.2772%0.53$493.27$596.73
522/525568/570Nov 18$1.59$0.9150%1.75$523.41$569.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Nov 18$0.10$4.9013%49.00
$530.00$535.00$540.00Nov 27$0.05$4.9510%99.00
$525.00$530.00$535.00Nov 16$0.17$4.8313%28.41
$540.00$545.00$550.00Nov 16$0.23$4.7715%20.74
$555.00$560.00$565.00Nov 18$0.17$4.8311%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$555.00$560.00$565.00Nov 16$0.07$4.9312%70.43
$550.00$555.00$560.00Dec 4$0.07$4.939%70.43
$545.00$550.00$555.00Dec 11$0.08$4.928%61.50
$515.00$520.00$525.00Dec 11$0.07$4.937%70.43
$547.50$550.00$552.50Nov 6$0.08$2.4214%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. 378 found (best net $-10.85, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Dec 4-$0.01$9.99
$610.00$620.001:2Nov 27-$0.09$9.91
$610.00$620.001:2Dec 4-$0.29$9.71
$620.00$630.001:2Nov 27-$0.10$9.90
$585.00$590.001:2Nov 18-$0.28$4.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$595.00$575.001:2Nov 11-$10.85$9.15
$600.00$580.001:2Nov 6-$15.25$4.75
$495.00$475.001:2Nov 16-$0.36$19.64
$490.00$480.001:2Nov 18-$0.28$9.72
$455.00$450.001:2Nov 9$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 3.48%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Dec 18$19.000.480.8%3.48%4.28%16214.4K
$555.00Dec 18$16.450.441.7%3.01%4.72%2123.0K
$560.00Dec 18$14.350.412.6%2.63%5.26%1369.8K
$565.00Dec 18$12.350.373.5%2.26%5.81%502.5K
$570.00Dec 18$10.550.334.5%1.93%6.39%3417.2K
$550.00Dec 11$15.900.470.8%2.91%3.71%10085
$555.00Dec 11$13.850.431.7%2.54%4.25%1284
$575.00Dec 18$9.000.305.4%1.65%7.02%201131.4K
$560.00Dec 11$11.800.392.6%2.16%4.79%7344
$580.00Dec 18$7.700.276.3%1.41%7.70%425.3K

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 43,949
Total Puts 59,809
Put/Call Ratio 1.36
Net Difference -15,860

Prior's Put/Call Breakdown

Total Calls 131,099
Total Puts 66,183
Put/Call Ratio 0.50
Net Difference 64,916

Prior 7-Day Put/Call Summary

Total Calls 2,078,396
Total Puts 1,269,910
Average Put/Call Ratio 0.63
Ratio Trend Rising

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