Tour v536
MSFT
MICROSOFT CORP
$535.93 -3.58%
◀ 11/5 16:00 ▶

Option Volume

Detail
ℹ
Current (11/05 4:00pm) 573,666
Calls: 334,301 (58%)
Puts: 239,365 (42%)
Prior (11/04) 851,508
Calls: 504,328 (59%)
Puts: 347,180 (41%)
Current vs Prior -32.63%
Calls: -33.71% (Calls)
Puts: -31.05% (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 +6.61%
Calls: +2.32%
Puts: +13.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 4:00pm) $550.89M
Calls: $360.88M (66%)
Puts: $190.01M (34%)
Prior (11/04) $788.37M
Calls: $684.35M (87%)
Puts: $104.02M (13%)
Current vs Prior -30.12%
Calls: -47.27%
Puts: +82.66%
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 +31.56%
Calls: +15.92%
Puts: +76.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:00pm) 0.72
Prior (11/04) 0.69
Current vs Prior +4.01%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +8.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 4:00pm) 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 2.31% | 3.20%2.31% | 4.53%4.88% | 8.80%
Prior 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs Prior +1.66% | +18.20%+1.66% | +20.48%+12.30% | +14.19%
Prior 7-Day Avg 3.07% | 3.66%3.13% | 4.61%5.80% | 8.66%
Current vs 7-Day Avg -24.55% | -12.55%-26.14% | -1.71%-15.91% | +1.64%
Prior 7-Day Eod 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs 7-Day Eod +1.66% | +18.20%+1.50% | +20.48%+12.30% | +14.19%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.92% | 12.56%
Calls: 7.12% | 14.65%
Puts: 6.72% | 10.47%
Prior 6.58% | 10.31%
Calls: 6.67% | 10.46%
Puts: 6.50% | 10.16%
Current vs Prior +5.17% | +21.82%
Prior 7-Day Avg 5.82% | 7.81%
Calls: 6.01% | 7.16%
Puts: 5.64% | 8.46%
Current vs 7-Day Avg +18.81% | +60.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($360.88M). Call-heavy open interest (2,271,222 calls vs 1,371,545 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 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 371 of results (avg 6.2%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Dec 18103.75106.00$104.882.1%150.921.4K
$430.00Dec 18108.40110.80$109.602.2%150.923.4K
$430.00Nov 20106.05108.50$107.282.3%281.001.2K
$455.00Dec 1884.9587.10$86.032.5%50.891.0K
$445.00Dec 1894.1596.65$95.402.6%60.911.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Dec 1883.6586.10$84.882.9%10.94--
$500.00Nov 60.320.33$0.333.0%12.2K0.046.8K
$640.00Dec 11102.90106.10$104.503.1%11.00--
$610.00Nov 1173.1075.40$74.253.1%151.007
$615.00Dec 1878.8581.50$80.183.3%260.931

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.64, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$557.50Nov 60.290.34$0.3215.6%4.8K0.061.9K
$550.00Nov 60.850.99$0.9215.2%7.6K0.143.1K
$630.00Dec 180.831.01$0.9219.6%240.054.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Nov 60.510.62$0.5619.6%7660.07564
$497.50Nov 60.240.29$0.2718.5%2430.031.9K
$500.00Nov 60.320.33$0.333.0%12.2K0.046.8K
$510.00Nov 60.630.75$0.6917.4%2.7K0.082.5K
$512.50Nov 60.750.90$0.8318.1%1.6K0.09484

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 410 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 20106.05108.50$107.282.3%281.001.2K
$435.00Nov 20100.70103.55$102.132.8%41.00720
$440.00Nov 2096.0598.65$97.352.7%331.002.0K
$435.00Nov 699.65102.45$101.052.8%31.0052
$430.00Nov 6104.35107.40$105.882.9%41.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$562.50Nov 625.2528.20$26.7311.0%281.0062
$565.00Nov 627.9530.45$29.208.6%751.0094
$567.50Nov 630.2032.95$31.588.7%61.0030
$570.00Nov 632.7035.90$34.309.3%161.00148
$572.50Nov 635.2038.10$36.657.9%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 921 active (total vol 421.9K, top 34.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Dec 185.906.45$6.188.9%34.9K0.225.3K
$540.00Nov 63.353.90$3.6315.2%10.3K0.399.2K
$550.00Nov 60.850.99$0.9215.2%7.6K0.143.1K
$560.00Nov 60.190.25$0.2227.3%7.2K0.045.9K
$555.00Nov 60.390.48$0.4420.5%6.4K0.082.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 63.253.60$3.4310.2%14.7K0.341.5K
$500.00Nov 60.320.33$0.333.0%12.2K0.046.8K
$540.00Nov 67.157.90$7.5310.0%11.3K0.613.3K
$535.00Nov 64.905.40$5.159.7%9.3K0.472.3K
$525.00Nov 62.132.36$2.2510.2%8.1K0.241.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 57.8%, max 92.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Nov 6Dec 1859.7%31.0%92.5%61610.7K
$525.00Nov 6Dec 1856.4%30.5%84.7%57457.7K
$530.00Nov 6Dec 1853.2%30.2%76.4%2.1K11.9K
$535.00Nov 6Dec 1850.2%28.8%74.1%2.0K8.6K
$522.50Nov 6Nov 2058.1%36.4%59.8%3361.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Nov 6Dec 1859.6%31.0%92.0%8.6K5.4K
$525.00Nov 6Dec 1856.2%30.5%84.1%8.9K5.7K
$530.00Nov 6Dec 1853.2%30.2%76.4%15.2K3.9K
$535.00Nov 6Dec 1850.2%28.8%74.1%9.6K4.0K
$522.50Nov 6Nov 2057.9%36.4%59.3%3.7K879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 2.33, avg 7.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$585.00$590.00Nov 27$0.11$4.89$0.1111%44.45$585.11
$535.00$540.00Nov 27$2.07$2.93$2.0751%1.42$537.07
$505.00$510.00Dec 18$3.25$1.75$3.2572%0.54$508.25
$570.00$575.00Dec 4$0.75$4.25$0.7523%5.67$570.75
$530.00$532.50Nov 6$1.32$1.18$1.3266%0.89$531.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$530.00Dec 18$1.50$3.50$1.5048%2.33$533.50
$495.00$490.00Nov 27$0.21$4.79$0.2118%22.81$494.79
$525.00$522.50Nov 11$0.12$2.38$0.1232%19.83$524.88
$550.00$545.00Nov 27$2.40$2.60$2.4063%1.08$547.60
$540.00$535.00Nov 27$1.98$3.02$1.9853%1.53$538.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 1.22, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$545.00$550.00Nov 27$2.75$2.75$2.2558%1.22$547.75
$552.50$555.00Nov 20$1.28$1.28$1.2267%1.05$553.78
$565.00$570.00Dec 4$1.63$1.63$3.3773%0.48$566.63
$540.00$545.00Dec 4$2.70$2.70$2.3052%1.17$542.70
$580.00$585.00Dec 11$1.25$1.25$3.7580%0.33$581.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$512.50Nov 20$1.25$1.25$1.2571%1.00$513.75
$487.50$485.00Nov 18$0.75$0.75$1.7589%0.43$486.75
$490.00$485.00Nov 27$1.22$1.22$3.7883%0.32$488.78
$527.50$525.00Nov 11$1.33$1.33$1.1764%1.14$526.17
$525.00$520.00Dec 11$2.30$2.30$2.7060%0.85$522.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.29, cheapest $2.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 6Nov 9$2.5153.2%36.9%
$532.50Nov 6Nov 9$2.0351.6%35.9%
$535.00Nov 6Nov 9$2.3850.2%35.3%
$540.00Nov 6Nov 9$2.3547.7%35.0%
$542.50Nov 6Nov 9$2.2246.9%34.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 6Nov 9$2.1753.2%36.9%
$532.50Nov 6Nov 9$2.2351.6%35.9%
$535.00Nov 6Nov 9$2.3050.2%35.3%
$540.00Nov 6Nov 9$2.3247.7%35.0%
$542.50Nov 6Nov 9$2.1546.9%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 2.03% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$537.50Nov 6$4.65$6.25$10.90$526.60$548.402.03%
$540.00Nov 6$3.63$7.53$11.16$528.84$551.162.08%
$535.00Nov 6$6.15$5.15$11.30$523.70$546.302.11%
$542.50Nov 6$2.68$9.10$11.78$530.72$554.282.20%
$532.50Nov 6$7.75$4.20$11.95$520.55$544.452.23%
$530.00Nov 6$9.07$3.43$12.50$517.50$542.502.33%
$545.00Nov 6$1.92$10.77$12.69$532.31$557.692.37%
$527.50Nov 6$11.30$2.76$14.06$513.44$541.562.62%
$547.50Nov 6$1.36$12.73$14.09$533.41$561.592.63%
$525.00Nov 6$13.33$2.25$15.58$509.42$540.582.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.67% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$547.50$525.00Nov 6$1.36$2.25$3.61$521.39$551.11
$545.00$525.00Nov 6$1.92$2.25$4.17$520.83$549.17
$547.50$527.50Nov 6$1.36$2.76$4.12$523.38$551.62
$545.00$527.50Nov 6$1.92$2.76$4.68$522.82$549.68
$542.50$525.00Nov 6$2.68$2.25$4.93$520.07$547.43
$547.50$530.00Nov 6$1.36$3.43$4.79$525.21$552.29
$542.50$527.50Nov 6$2.68$2.76$5.44$522.06$547.94
$545.00$530.00Nov 6$1.92$3.43$5.35$524.65$550.35
$542.50$530.00Nov 6$2.68$3.43$6.11$523.89$548.61
$540.00$525.00Nov 6$3.63$2.25$5.88$519.12$545.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 660 found (best R:R 1.78, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/488560/562Nov 18$1.60$0.9065%1.78$485.90$561.60
485/488550/552Nov 18$1.68$0.8254%2.05$485.82$551.68
485/488552/555Nov 18$1.57$0.9357%1.69$485.93$554.07
485/490570/575Nov 27$2.29$2.7163%0.85$487.71$572.29
485/490565/570Nov 27$2.45$2.5559%0.96$487.55$567.45
492/495560/562Nov 18$1.35$1.1562%1.17$493.65$561.35
465/470565/570Dec 4$2.32$2.6861%0.87$467.68$567.32
470/475570/575Nov 27$1.93$3.0769%0.63$473.07$571.93
450/455565/570Dec 4$2.13$2.8765%0.74$452.87$567.13
475/478560/562Nov 18$1.15$1.3567%0.85$476.35$561.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 434 found (best R:R 38.06, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$482.50$495.00$507.50Nov 16$0.32$12.1811%38.06
$515.00$520.00$525.00Nov 16$0.07$4.939%70.43
$535.00$540.00$545.00Dec 4$0.08$4.928%61.50
$537.50$540.00$542.50Nov 6$0.07$2.4314%34.71
$510.00$515.00$520.00Dec 4$0.06$4.947%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$565.00$570.00Nov 20$0.08$4.929%61.50
$565.00$570.00$575.00Nov 27$0.07$4.938%70.43
$540.00$542.50$545.00Nov 6$0.10$2.4014%24.00
$500.00$505.00$510.00Dec 11$0.07$4.936%70.43
$525.00$530.00$535.00Nov 27$0.19$4.819%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 382 found (best net $-18.16, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$482.501:2Nov 16-$18.95$18.55
$620.00$630.001:2Dec 4-$0.12$9.88
$572.50$575.001:2Nov 11-$0.01$2.49
$585.00$590.001:2Nov 11-$0.02$4.98
$625.00$630.001:2Nov 20$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$595.001:2Dec 11-$18.16$26.84
$490.00$475.001:2Nov 16-$0.50$14.50
$475.00$460.001:2Nov 18-$0.18$14.82
$475.00$460.001:2Nov 16-$0.70$14.30
$445.00$440.001:2Nov 9-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 3.82%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 18$20.450.490.8%3.82%4.58%7138.4K
$545.00Dec 18$18.200.461.7%3.40%5.09%2603.0K
$550.00Dec 18$15.800.422.6%2.95%5.57%1.3K14.4K
$555.00Dec 18$13.300.393.6%2.48%6.04%4023.0K
$540.00Dec 11$18.150.490.8%3.39%4.15%14682
$560.00Dec 18$11.650.354.5%2.17%6.67%3.7K9.8K
$545.00Dec 11$15.450.451.7%2.88%4.58%31472
$565.00Dec 18$10.000.325.4%1.87%7.29%2362.5K
$550.00Dec 11$13.150.412.6%2.45%5.08%10685
$540.00Dec 4$16.550.480.8%3.09%3.85%78151

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 334,301
Total Puts 239,365
Put/Call Ratio 0.72
Net Difference 94,936

Prior's Put/Call Breakdown

Total Calls 504,328
Total Puts 347,180
Put/Call Ratio 0.69
Net Difference 157,148

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