Tour v536
MSFT
MICROSOFT CORP
$537.02 -3.38%
◀ 11/5 11:00 ▶

Option Volume

Detail
ℹ
Current (11/05 11:00am) 223,145
Calls: 101,008 (45%)
Puts: 122,137 (55%)
Prior (11/04) 384,478
Calls: 244,537 (64%)
Puts: 139,941 (36%)
Current vs Prior -41.96%
Calls: -58.69% (Calls)
Puts: -12.72% (Puts)
Prior 7-Day Total 3,766,640
Calls: 2,286,948 (61%)
Puts: 1,479,692 (39%)
Prior 7-Day Average 538,091
Calls: 326,706 (61%)
Puts: 211,384 (39%)
Current vs Prior 7-Day Avg -58.53%
Calls: -69.08%
Puts: -42.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:00am) $223.30M
Calls: $115.77M (52%)
Puts: $107.53M (48%)
Prior (11/04) $338.68M
Calls: $285.06M (84%)
Puts: $53.62M (16%)
Current vs Prior -34.07%
Calls: -59.39%
Puts: +100.53%
Prior 7-Day Total $2.93B
Calls: $2.18B (74%)
Puts: $751.96M (26%)
Prior 7-Day Average $418.73M
Calls: $311.31M (74%)
Puts: $107.42M (26%)
Current vs Prior 7-Day Avg -46.67%
Calls: -62.81%
Puts: +0.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:00am) 1.21
Prior (11/04) 0.57
Current vs Prior +111.30%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +83.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:00am) 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 24,882,268
Calls: 15,559,548 (63%)
Puts: 9,322,720 (37%)
Prior 7-Day Average 3,554,609
Calls: 2,222,792 (63%)
Puts: 1,331,817 (37%)
Current vs Prior 7-Day Avg +2.48%
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 2.74% | 3.36%2.74% | 4.70%4.93% | 8.82%
Prior 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs Prior +20.35% | +24.09%+20.35% | +25.04%+13.49% | +14.39%
Prior 7-Day Avg 3.07% | 3.66%3.13% | 4.61%5.80% | 8.66%
Current vs 7-Day Avg -10.67% | -8.20%-12.56% | +2.01%-15.02% | +1.82%
Prior 7-Day Eod 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs 7-Day Eod +20.35% | +24.09%+20.16% | +25.04%+13.49% | +14.39%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.14% | 7.45%
Calls: 5.75% | 8.47%
Puts: 6.54% | 6.42%
Prior 6.58% | 10.31%
Calls: 6.67% | 10.46%
Puts: 6.50% | 10.16%
Current vs Prior -6.69% | -27.74%
Prior 7-Day Avg 5.82% | 7.81%
Calls: 6.01% | 7.16%
Puts: 5.64% | 8.46%
Current vs 7-Day Avg +5.42% | -4.59%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 111% - increased hedging/bearish positioning. Call-heavy open interest (2,271,222 calls vs 1,371,545 puts) suggests bullish 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 NEUTRAL
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
11:00BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH

📈 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 413 of results (avg 6.0%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Dec 1833.0533.80$33.422.2%300.649.3K
$440.00Dec 1899.70102.00$100.852.3%210.932.5K
$525.00Dec 1829.8530.60$30.232.5%1410.6054.1K
$455.00Dec 1885.3587.55$86.452.5%20.911.0K
$515.00Dec 1836.4037.35$36.882.6%80.672.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$552.50Nov 917.5518.10$17.833.1%1240.7772
$550.00Nov 915.7016.20$15.953.1%3920.73235
$535.00Dec 1820.3021.00$20.653.4%1430.471.6K
$552.50Nov 1320.0520.75$20.403.4%350.69156
$547.50Nov 913.9514.45$14.203.5%2470.6929

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.71, cheapest $0.69)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$557.50Nov 60.640.74$0.6914.5%1.7K0.101.9K
$555.00Nov 60.911.03$0.9712.4%3.9K0.132.1K
$580.00Nov 130.680.80$0.7416.2%3010.07945
$595.00Nov 200.680.83$0.7619.7%960.053.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Nov 60.280.34$0.3119.4%620.042.7K
$500.00Nov 60.400.46$0.4314.0%8.2K0.056.8K
$505.00Nov 60.560.65$0.6114.8%5560.062.5K
$502.50Nov 60.470.56$0.5217.3%1640.05726
$507.50Nov 60.670.77$0.7213.9%2800.07564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 386 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 6105.85108.90$107.382.8%--1.0024
$435.00Nov 6100.75103.95$102.353.1%11.0052
$440.00Nov 695.7598.95$97.353.3%--1.0059
$445.00Nov 690.8593.95$92.403.4%71.0035
$450.00Nov 685.6088.95$87.283.8%181.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Nov 661.2564.95$63.105.9%71.001
$610.00Nov 672.0074.65$73.333.6%851.00--
$580.00Nov 641.3044.60$42.957.7%40.99260
$600.00Nov 1161.2564.70$62.985.5%30.984
$572.50Nov 633.7536.90$35.338.9%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 796 active (total vol 195.6K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 64.955.40$5.188.7%7.4K0.449.2K
$580.00Nov 201.751.94$1.8510.3%5.7K0.1232.8K
$560.00Nov 60.450.55$0.5020.0%4.5K0.075.9K
$555.00Nov 60.911.03$0.9712.4%3.9K0.132.1K
$547.50Nov 62.352.54$2.457.8%3.9K0.261.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 60.400.46$0.4314.0%8.2K0.056.8K
$540.00Nov 67.908.30$8.104.9%7.9K0.563.3K
$530.00Nov 63.904.25$4.088.6%7.2K0.331.5K
$550.00Nov 614.4515.10$14.774.4%5.3K0.792.4K
$535.00Nov 65.556.00$5.787.8%5.2K0.442.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 68.5%, max 102.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Nov 6Dec 1861.1%30.2%102.1%37710.7K
$525.00Nov 6Dec 1858.0%29.6%95.7%21757.7K
$530.00Nov 6Dec 1855.9%29.2%91.3%1.1K11.9K
$535.00Nov 6Dec 1853.4%28.9%85.0%9598.6K
$522.50Nov 6Nov 2059.6%35.2%69.1%201.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Nov 6Dec 1861.1%30.2%102.1%4.2K5.4K
$525.00Nov 6Dec 1858.3%29.6%96.7%4.1K5.7K
$530.00Nov 6Dec 1856.4%29.2%92.9%7.4K3.9K
$535.00Nov 6Dec 1854.0%28.9%86.9%5.4K4.0K
$522.50Nov 6Nov 2059.6%35.2%69.1%1.8K879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 0.56, avg 6.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$552.50$555.00Nov 16$0.30$2.20$0.3032%7.33$552.80
$570.00$575.00Dec 11$0.77$4.23$0.7726%5.49$570.77
$560.00$565.00Dec 4$1.15$3.85$1.1532%3.35$561.15
$527.50$530.00Nov 11$1.30$1.20$1.3065%0.92$528.80
$535.00$540.00Nov 16$2.25$2.75$2.2554%1.22$537.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$557.50Nov 6$1.60$0.90$1.6093%0.56$558.40
$535.00$530.00Dec 4$1.68$3.32$1.6847%1.98$533.32
$552.50$550.00Nov 11$1.23$1.27$1.2373%1.03$551.27
$450.00$435.00Dec 11$0.31$14.69$0.317%47.39$449.69
$547.50$545.00Nov 11$1.08$1.42$1.0865%1.31$546.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 0.74, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$607.50$610.00Nov 6$1.06$1.06$1.4494%0.74$608.56
$610.00$620.00Dec 11$1.20$1.20$8.8090%0.14$611.20
$540.00$545.00Nov 18$2.85$2.85$2.1552%1.33$542.85
$567.50$570.00Nov 18$0.89$0.89$1.6180%0.55$568.39
$557.50$560.00Nov 16$1.02$1.02$1.4874%0.69$558.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$525.00Dec 4$2.47$2.47$2.5357%0.98$527.53
$515.00$512.50Nov 11$0.92$0.92$1.5878%0.58$514.08
$497.50$495.00Nov 11$0.58$0.58$1.9290%0.30$496.92
$512.50$510.00Nov 16$0.90$0.90$1.6076%0.56$511.60
$505.00$500.00Nov 27$1.37$1.37$3.6376%0.38$503.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.65, cheapest $1.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 6Nov 9$1.7055.9%37.4%
$532.50Nov 6Nov 9$1.7054.8%36.8%
$537.50Nov 6Nov 9$1.7253.9%37.0%
$535.00Nov 6Nov 9$1.6253.4%36.6%
$540.00Nov 6Nov 9$1.7053.0%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 6Nov 9$1.5756.4%37.4%
$532.50Nov 6Nov 9$1.6055.3%36.8%
$535.00Nov 6Nov 9$1.7254.0%36.6%
$540.00Nov 6Nov 9$1.7053.0%36.2%
$537.50Nov 6Nov 9$1.6953.9%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 2.47% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Nov 6$5.18$8.10$13.28$526.72$553.282.47%
$537.50Nov 6$6.43$6.88$13.31$524.19$550.812.48%
$535.00Nov 6$7.83$5.78$13.61$521.39$548.612.53%
$542.50Nov 6$4.10$9.53$13.63$528.87$556.132.54%
$532.50Nov 6$9.38$4.90$14.28$518.22$546.782.66%
$545.00Nov 6$3.20$11.15$14.35$530.65$559.352.67%
$530.00Nov 6$11.03$4.08$15.11$514.89$545.112.81%
$547.50Nov 6$2.45$12.88$15.33$532.17$562.832.85%
$527.50Nov 6$12.85$3.38$16.23$511.27$543.733.02%
$550.00Nov 6$1.81$14.77$16.58$533.42$566.583.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.96% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$547.50$525.00Nov 6$2.45$2.71$5.16$519.84$552.66
$547.50$527.50Nov 6$2.45$3.38$5.83$521.67$553.33
$545.00$525.00Nov 6$3.20$2.71$5.91$519.09$550.91
$545.00$527.50Nov 6$3.20$3.38$6.58$520.92$551.58
$547.50$530.00Nov 6$2.45$4.08$6.53$523.47$554.03
$545.00$530.00Nov 6$3.20$4.08$7.28$522.72$552.28
$550.00$525.00Nov 9$3.12$4.20$7.32$517.68$557.32
$542.50$525.00Nov 6$4.10$2.71$6.81$518.19$549.31
$542.50$527.50Nov 6$4.10$3.38$7.48$520.02$549.98
$547.50$525.00Nov 9$3.85$4.20$8.05$516.95$555.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 660 found (best R:R 3.31, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/512558/560Nov 16$1.92$0.5850%3.31$510.58$559.42
510/512568/570Nov 18$1.72$0.7856%2.21$510.78$569.22
495/498558/560Nov 16$1.54$0.9660%1.60$495.96$559.04
510/512555/558Nov 16$1.83$0.6747%2.73$510.67$556.83
510/512572/575Nov 16$1.35$1.1563%1.17$511.15$573.85
498/500558/560Nov 16$1.46$1.0458%1.40$498.54$558.96
495/498558/560Nov 11$1.16$1.3470%0.87$496.34$558.66
495/498550/552Nov 11$1.41$1.0959%1.29$496.09$551.41
480/485565/570Dec 11$2.75$2.2553%1.22$482.25$567.75
495/498555/558Nov 16$1.45$1.0557%1.38$496.05$556.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 33.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Dec 11$0.29$9.7110%33.48
$540.00$545.00$550.00Dec 4$0.06$4.948%82.33
$525.00$530.00$535.00Dec 11$0.05$4.958%99.00
$545.00$550.00$555.00Dec 4$0.08$4.929%61.50
$540.00$545.00$550.00Dec 11$0.06$4.948%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$475.00$490.00Nov 16$0.27$14.736%54.56
$525.00$530.00$535.00Nov 27$0.09$4.919%54.56
$535.00$540.00$545.00Dec 4$0.07$4.938%70.43
$530.00$535.00$540.00Dec 11$0.06$4.948%82.33
$535.00$540.00$545.00Nov 27$0.12$4.889%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. 354 found (best net $-19.87, 346 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$482.501:2Nov 16-$19.87$17.63
$610.00$620.001:2Nov 27-$0.15$9.85
$620.00$630.001:2Dec 4-$0.15$9.85
$610.00$620.001:2Dec 4-$0.32$9.68
$585.00$590.001:2Nov 11-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$595.00$575.001:2Nov 11-$18.22$1.78
$490.00$475.001:2Nov 16-$0.51$14.49
$490.00$480.001:2Nov 18-$0.44$9.56
$455.00$440.001:2Nov 16$0.00$15.00
$475.00$460.001:2Nov 16-$0.44$14.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 3.97%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 18$21.300.500.6%3.97%4.52%5588.4K
$545.00Dec 18$18.750.461.5%3.49%4.98%1133.0K
$550.00Dec 18$16.450.432.4%3.06%5.48%52014.4K
$555.00Dec 18$14.350.393.4%2.67%6.02%2923.0K
$560.00Dec 18$12.450.364.3%2.32%6.60%2829.8K
$540.00Dec 11$18.350.490.6%3.42%3.97%982
$565.00Dec 18$10.700.325.2%1.99%7.20%1422.5K
$545.00Dec 11$15.850.451.5%2.95%4.44%10472
$550.00Dec 11$13.500.412.4%2.51%4.93%10285
$570.00Dec 18$9.200.296.1%1.71%7.85%4387.2K

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 101,008
Total Puts 122,137
Put/Call Ratio 1.21
Net Difference -21,129

Prior's Put/Call Breakdown

Total Calls 244,537
Total Puts 139,941
Put/Call Ratio 0.57
Net Difference 104,596

Prior 7-Day Put/Call Summary

Total Calls 2,286,948
Total Puts 1,479,692
Average Put/Call Ratio 0.66
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