Tour v536
MSFT
MICROSOFT CORP
$538.73 -3.07%
◀ 11/5 13:00 ▶

Option Volume

Detail
ℹ
Current (11/05 1:00pm) 313,901
Calls: 146,651 (47%)
Puts: 167,250 (53%)
Prior (11/04) 599,000
Calls: 358,105 (60%)
Puts: 240,895 (40%)
Current vs Prior -47.60%
Calls: -59.05% (Calls)
Puts: -30.57% (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 -41.66%
Calls: -55.11%
Puts: -20.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:00pm) $309.00M
Calls: $182.80M (59%)
Puts: $126.20M (41%)
Prior (11/04) $520.93M
Calls: $437.65M (84%)
Puts: $83.28M (16%)
Current vs Prior -40.68%
Calls: -58.23%
Puts: +51.53%
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 -26.21%
Calls: -41.28%
Puts: +17.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:00pm) 1.14
Prior (11/04) 0.67
Current vs Prior +69.54%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +73.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:00pm) 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 2.47% | 3.20%2.47% | 4.56%4.82% | 8.87%
Prior 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs Prior +8.31% | +18.27%+8.31% | +21.34%+11.08% | +15.04%
Prior 7-Day Avg 3.07% | 3.66%3.13% | 4.61%5.80% | 8.66%
Current vs 7-Day Avg -19.61% | -12.50%-21.31% | -1.01%-16.82% | +2.40%
Prior 7-Day Eod 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs 7-Day Eod +8.31% | +18.27%+8.14% | +21.34%+11.08% | +15.04%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.90% | 7.83%
Calls: 8.11% | 8.64%
Puts: 7.69% | 7.02%
Prior 6.58% | 10.31%
Calls: 6.67% | 10.46%
Puts: 6.50% | 10.16%
Current vs Prior +20.06% | -24.05%
Prior 7-Day Avg 5.82% | 7.81%
Calls: 6.01% | 7.16%
Puts: 5.64% | 8.46%
Current vs 7-Day Avg +35.64% | +0.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 70% - 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 NEUTRAL
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
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
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 420 of results (avg 6.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Dec 18106.40108.65$107.532.1%150.931.4K
$440.00Dec 18101.55103.95$102.752.3%270.932.5K
$450.00Dec 1892.3094.55$93.432.4%420.925.6K
$445.00Dec 1896.8599.25$98.052.4%60.921.4K
$535.00Dec 1825.1025.75$25.432.6%1280.543.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Dec 1880.7582.95$81.852.7%10.92--
$640.00Dec 1199.65102.50$101.082.8%11.00--
$615.00Dec 1875.9078.50$77.203.4%260.911
$560.00Dec 1832.6533.80$33.223.5%3170.63875
$550.00Dec 1826.9027.85$27.383.5%4130.561.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.45)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 60.430.47$0.458.9%5.8K0.075.9K
$557.50Nov 60.580.68$0.6315.9%2.2K0.101.9K
$555.00Nov 60.830.96$0.9014.4%5.5K0.132.1K
$595.00Nov 200.750.87$0.8114.8%2670.063.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 60.520.63$0.5719.3%1.7K0.072.5K
$512.50Nov 60.670.77$0.7213.9%1.4K0.08484
$515.00Nov 60.820.93$0.8812.5%1.2K0.101.1K
$465.00Nov 60.060.07$0.0714.3%240.01846
$502.50Nov 90.810.96$0.8916.9%360.0742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 389 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Nov 972.5575.80$74.184.4%--1.0014
$470.00Nov 967.5070.80$69.154.8%--1.0015
$475.00Nov 962.7065.90$64.305.0%421.0013
$477.50Nov 960.2063.40$61.805.2%421.001
$480.00Nov 958.1060.95$59.534.8%11.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 629.3532.35$30.859.7%161.00148
$572.50Nov 631.9034.70$33.308.4%21.00--
$580.00Nov 639.4542.30$40.887.0%41.00260
$600.00Nov 659.4062.35$60.884.8%71.001
$610.00Nov 669.4072.35$70.884.2%971.00--

Most actively traded options today. High liquidity = easy entry/exit. 854 active (total vol 270.0K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 65.155.65$5.409.3%8.2K0.479.2K
$580.00Nov 201.872.05$1.969.2%5.9K0.1232.8K
$560.00Nov 60.430.47$0.458.9%5.8K0.075.9K
$555.00Nov 60.830.96$0.9014.4%5.5K0.132.1K
$552.50Nov 61.201.36$1.2812.5%4.5K0.171.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 62.883.10$2.997.4%10.3K0.291.5K
$540.00Nov 66.256.75$6.507.7%10.0K0.533.3K
$500.00Nov 60.260.45$0.3652.8%9.9K0.046.8K
$535.00Nov 64.254.70$4.4710.1%6.8K0.402.3K
$520.00Nov 61.231.37$1.3010.8%6.2K0.142.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 59.8%, max 88.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Nov 6Dec 1856.8%30.1%88.8%32857.7K
$530.00Nov 6Dec 1854.4%29.6%83.6%1.4K11.9K
$535.00Nov 6Dec 1852.0%29.0%79.4%1.3K8.6K
$540.00Nov 6Dec 1849.7%28.6%73.7%8.9K17.5K
$522.50Nov 6Nov 2058.5%35.9%62.7%461.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Nov 6Dec 1856.8%30.1%88.8%6.6K5.7K
$530.00Nov 6Dec 1854.4%29.6%83.6%10.8K3.9K
$535.00Nov 6Dec 1852.0%29.0%79.4%7.0K4.0K
$540.00Nov 6Dec 1849.7%28.6%73.7%10.5K6.1K
$522.50Nov 6Nov 2058.5%35.9%62.7%2.9K879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 0.95, avg 6.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$537.50Nov 16$0.95$1.55$0.9557%1.63$535.95
$535.00$540.00Dec 4$2.18$2.82$2.1854%1.29$537.18
$550.00$552.50Nov 16$0.47$2.03$0.4738%4.32$550.47
$530.00$535.00Nov 27$2.43$2.57$2.4359%1.06$532.43
$545.00$547.50Nov 16$0.70$1.80$0.7044%2.57$545.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$555.00Nov 27$2.57$2.43$2.5769%0.95$557.43
$552.50$550.00Nov 20$0.88$1.62$0.8864%1.84$551.62
$547.50$545.00Nov 20$0.75$1.75$0.7559%2.33$546.75
$565.00$560.00Dec 18$2.61$2.39$2.6166%0.92$562.39
$555.00$552.50Nov 6$1.53$0.97$1.5387%0.63$553.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 0.44, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$607.50$610.00Nov 6$0.76$0.76$1.7495%0.44$608.26
$540.00$545.00Dec 4$3.10$3.10$1.9050%1.63$543.10
$555.00$560.00Dec 11$2.43$2.43$2.5760%0.95$557.43
$547.50$550.00Nov 16$1.53$1.53$0.9759%1.58$549.03
$557.50$560.00Nov 16$1.11$1.11$1.3971%0.80$558.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$507.50Nov 11$0.66$0.66$1.8484%0.36$509.34
$460.00$455.00Nov 11$0.29$0.29$4.7198%0.06$459.71
$467.50$465.00Nov 11$0.28$0.28$2.2296%0.13$467.22
$482.50$480.00Nov 18$0.36$0.36$2.1492%0.17$482.14
$525.00$522.50Nov 11$0.88$0.88$1.6270%0.54$524.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.92, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$1.7553.0%36.0%
$535.00Nov 6Nov 9$1.9552.0%35.2%
$537.50Nov 6Nov 9$1.9050.5%34.8%
$540.00Nov 6Nov 9$1.9549.7%35.2%
$542.50Nov 6Nov 9$1.9048.7%34.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$1.8553.0%36.0%
$535.00Nov 6Nov 9$1.9152.0%35.2%
$537.50Nov 6Nov 9$2.0350.5%34.8%
$540.00Nov 6Nov 9$2.0549.7%35.2%
$542.50Nov 6Nov 9$1.9748.7%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.21% of stock, avg 6.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Nov 6$5.40$6.50$11.90$528.10$551.902.21%
$542.50Nov 6$4.20$7.80$12.00$530.50$554.502.23%
$537.50Nov 6$6.78$5.40$12.18$525.32$549.682.26%
$545.00Nov 6$3.25$9.30$12.55$532.45$557.552.33%
$535.00Nov 6$8.28$4.47$12.75$522.25$547.752.37%
$547.50Nov 6$2.43$10.95$13.38$534.12$560.882.48%
$532.50Nov 6$10.05$3.65$13.70$518.80$546.202.54%
$550.00Nov 6$1.79$12.83$14.62$535.38$564.622.71%
$530.00Nov 6$11.88$2.99$14.87$515.13$544.872.76%
$540.00Nov 9$7.35$8.55$15.90$524.10$555.902.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.78% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$527.50Nov 6$1.79$2.39$4.18$523.32$554.18
$547.50$527.50Nov 6$2.43$2.39$4.82$522.68$552.32
$550.00$530.00Nov 6$1.79$2.99$4.78$525.22$554.78
$547.50$530.00Nov 6$2.43$2.99$5.42$524.58$552.92
$550.00$532.50Nov 6$1.79$3.65$5.44$527.06$555.44
$545.00$527.50Nov 6$3.25$2.39$5.64$521.86$550.64
$547.50$532.50Nov 6$2.43$3.65$6.08$526.42$553.58
$545.00$530.00Nov 6$3.25$2.99$6.24$523.76$551.24
$545.00$532.50Nov 6$3.25$3.65$6.90$525.60$551.90
$550.00$527.50Nov 9$3.25$4.10$7.35$520.15$557.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 610 found (best R:R 0.57, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
498/500608/610Nov 6$0.91$1.5991%0.57$499.09$608.41
510/512608/610Nov 6$0.91$1.5987%0.57$511.59$608.41
508/510608/610Nov 6$0.87$1.6389%0.53$509.13$608.37
512/515608/610Nov 6$0.92$1.5885%0.58$514.08$608.42
518/520608/610Nov 6$1.00$1.5081%0.67$519.00$608.50
515/518608/610Nov 6$0.94$1.5684%0.60$516.56$608.44
528/530608/610Nov 6$1.36$1.1466%1.19$528.64$608.86
520/522608/610Nov 6$1.06$1.4478%0.74$521.44$608.56
522/525608/610Nov 6$1.12$1.3875%0.81$523.88$608.62
525/528608/610Nov 6$1.19$1.3171%0.91$526.31$608.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 415 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$555.00$560.00$565.00Nov 27$0.07$4.939%70.43
$525.00$530.00$535.00Dec 18$0.05$4.957%99.00
$530.00$532.50$535.00Nov 6$0.06$2.4411%40.67
$560.00$565.00$570.00Dec 18$0.10$4.907%49.00
$542.50$545.00$547.50Nov 9$0.07$2.4310%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Dec 4$0.06$4.948%82.33
$525.00$530.00$535.00Dec 18$0.07$4.937%70.43
$540.00$545.00$550.00Nov 27$0.13$4.879%37.46
$565.00$570.00$575.00Nov 20$0.13$4.878%37.46
$515.00$520.00$525.00Nov 27$0.13$4.878%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 369 found (best net $-15.58, 363 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$482.501:2Nov 16-$21.98$15.52
$610.00$620.001:2Nov 27-$0.12$9.88
$620.00$630.001:2Dec 4-$0.12$9.88
$595.00$600.001:2Nov 16-$0.06$4.94
$620.00$630.001:2Nov 27-$0.11$9.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$595.001:2Dec 11-$15.58$29.42
$490.00$475.001:2Nov 16-$0.09$14.91
$455.00$440.001:2Nov 16$0.00$15.00
$465.00$460.001:2Nov 9$0.00$5.00
$450.00$445.001:2Nov 6-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 4.08%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 18$22.000.500.2%4.08%4.32%6248.4K
$545.00Dec 18$19.650.471.2%3.65%4.81%1753.0K
$550.00Dec 18$17.300.442.1%3.21%5.30%1.1K14.4K
$555.00Dec 18$15.150.403.0%2.81%5.83%3183.0K
$560.00Dec 18$12.900.374.0%2.39%6.34%4299.8K
$540.00Dec 11$19.850.510.2%3.68%3.92%9782
$545.00Dec 11$17.200.471.2%3.19%4.36%20472
$550.00Dec 11$15.050.442.1%2.79%4.89%10385
$565.00Dec 18$11.200.334.9%2.08%6.96%2092.5K
$555.00Dec 11$12.950.403.0%2.40%5.42%1884

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 146,651
Total Puts 167,250
Put/Call Ratio 1.14
Net Difference -20,599

Prior's Put/Call Breakdown

Total Calls 358,105
Total Puts 240,895
Put/Call Ratio 0.67
Net Difference 117,210

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