Tour v536
MSFT
MICROSOFT CORP
$535.96 +0.01%
◀ 11/6 12:00 ▶

Option Volume

Detail
ℹ
Current (11/06 12:00pm) 219,504
Calls: 131,196 (60%)
Puts: 88,308 (40%)
Prior (11/05) 279,752
Calls: 132,350 (47%)
Puts: 147,402 (53%)
Current vs Prior -21.54%
Calls: -0.87% (Calls)
Puts: -40.09% (Puts)
Prior 7-Day Total 4,157,891
Calls: 2,514,474 (60%)
Puts: 1,643,417 (40%)
Prior 7-Day Average 593,984
Calls: 359,210 (60%)
Puts: 234,773 (40%)
Current vs Prior 7-Day Avg -63.05%
Calls: -63.48%
Puts: -62.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 12:00pm) $163.51M
Calls: $124.20M (76%)
Puts: $39.31M (24%)
Prior (11/05) $268.58M
Calls: $171.41M (64%)
Puts: $97.17M (36%)
Current vs Prior -39.12%
Calls: -27.54%
Puts: -59.54%
Prior 7-Day Total $3.23B
Calls: $2.35B (73%)
Puts: $880.84M (27%)
Prior 7-Day Average $461.01M
Calls: $335.18M (73%)
Puts: $125.83M (27%)
Current vs Prior 7-Day Avg -64.53%
Calls: -62.94%
Puts: -68.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:00pm) 0.67
Prior (11/05) 1.11
Current vs Prior -39.56%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +2.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 12:00pm) 3,759,780
Calls: 2,359,825 (63%)
Puts: 1,399,955 (37%)
Prior (11/05) 3,642,767
Calls: 2,271,222 (62%)
Puts: 1,371,545 (38%)
Current vs Prior +3.21%
Prior 7-Day Total 25,107,445
Calls: 15,677,211 (62%)
Puts: 9,430,234 (38%)
Prior 7-Day Average 3,586,777
Calls: 2,239,601 (62%)
Puts: 1,347,176 (38%)
Current vs Prior 7-Day Avg +4.82%
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 1.02% | 2.15%1.02% | 3.72%4.07% | 8.35%
Prior 2.31% | 3.20%2.31% | 4.53%4.88% | 8.80%
Current vs Prior -55.81% | -32.58%-55.81% | -17.84%-16.57% | -5.13%
Prior 7-Day Avg 2.64% | 3.32%2.70% | 4.38%5.44% | 8.55%
Current vs 7-Day Avg -61.22% | -35.12%-62.16% | -15.06%-25.25% | -2.35%
Prior 7-Day Eod 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%
Current vs 7-Day Eod -55.81% | -32.58%-55.81% | -17.84%-16.19% | -5.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.12% | 6.93%
Calls: 5.41% | 7.08%
Puts: 4.84% | 6.78%
Prior 6.92% | 12.56%
Calls: 7.12% | 14.65%
Puts: 6.72% | 10.47%
Current vs Prior -26.01% | -44.82%
Prior 7-Day Avg 6.41% | 9.02%
Calls: 6.63% | 8.68%
Puts: 6.19% | 9.36%
Current vs 7-Day Avg -20.11% | -23.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($124.20M) vs puts ($39.31M). Bullish P/C ratio of 0.67. P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (2,359,825 calls vs 1,399,955 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
12:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 485 of results (avg 5.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Dec 1831.4031.85$31.631.4%1260.639.3K
$540.00Dec 1819.7020.00$19.851.5%4990.488.8K
$430.00Nov 20106.30108.05$107.181.6%81.001.1K
$440.00Dec 1898.80100.60$99.701.8%--0.932.4K
$500.00Nov 2038.9539.70$39.331.9%400.849.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Dec 1830.4530.90$30.671.5%1520.62736
$545.00Dec 1824.7525.15$24.951.6%570.55622
$535.00Dec 1819.8520.20$20.021.7%510.481.7K
$550.00Dec 1827.4528.10$27.782.3%670.591.2K
$525.00Dec 1815.7016.10$15.902.5%610.404.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.61, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Nov 60.080.09$0.0911.1%6.7K0.045.6K
$542.50Nov 60.220.25$0.2412.5%4.2K0.103.5K
$540.00Nov 60.570.62$0.608.3%11.7K0.217.8K
$557.50Nov 90.250.29$0.2714.8%700.05140
$555.00Nov 90.360.39$0.387.9%1.4K0.07249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Nov 60.230.26$0.2512.0%5.6K0.091.9K
$530.00Nov 60.430.48$0.4511.1%6.7K0.152.6K
$522.50Nov 60.100.11$0.119.1%1.5K0.041.4K
$532.50Nov 60.830.90$0.878.0%4.1K0.262.0K
$517.50Nov 60.050.06$0.0616.7%1.2K0.021.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 386 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 6104.70107.90$106.303.0%21.0024
$435.00Nov 699.70102.20$100.952.5%--1.0052
$440.00Nov 694.7097.20$95.952.6%--1.0058
$445.00Nov 689.7592.25$91.002.7%31.0031
$450.00Nov 684.7087.25$85.983.0%261.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$597.50Nov 1359.8062.80$61.304.9%11.00--
$575.00Nov 637.3540.30$38.837.6%21.00--
$577.50Nov 640.2542.80$41.536.1%21.00--
$585.00Nov 647.7550.30$49.035.2%11.003
$590.00Nov 652.8055.25$54.034.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 798 active (total vol 190.9K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 60.570.62$0.608.3%11.7K0.217.8K
$537.50Nov 61.301.39$1.356.7%10.0K0.381.1K
$535.00Nov 62.522.66$2.595.4%8.8K0.574.8K
$532.50Nov 64.154.50$4.338.1%8.2K0.742.4K
$545.00Nov 60.080.09$0.0911.1%6.7K0.045.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 60.430.48$0.4511.1%6.7K0.152.6K
$525.00Nov 60.130.16$0.1520.0%6.0K0.052.6K
$527.50Nov 60.230.26$0.2512.0%5.6K0.091.9K
$535.00Nov 61.591.70$1.656.7%4.6K0.432.0K
$532.50Nov 60.830.90$0.878.0%4.1K0.262.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 52.8%, max 74.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1848.9%28.0%74.6%3.2K11.4K
$535.00Nov 6Dec 1844.4%27.7%60.5%8.9K8.4K
$532.50Nov 6Nov 2045.7%30.1%51.6%8.3K2.8K
$540.00Nov 6Dec 1842.9%30.5%40.5%12.2K16.6K
$537.50Nov 6Nov 2043.6%31.8%36.8%10.2K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1848.9%28.0%74.6%6.8K5.0K
$535.00Nov 6Dec 1844.4%27.7%60.5%4.7K3.7K
$532.50Nov 6Nov 2045.7%30.1%51.6%4.2K2.5K
$540.00Nov 6Dec 1842.9%30.5%40.5%4886.8K
$537.50Nov 6Nov 2043.6%31.8%36.8%7881.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 418 found (best R:R 1.55, avg 8.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$525.00Dec 4$2.55$2.45$2.5565%0.96$522.55
$520.00$525.00Nov 27$2.72$2.28$2.7267%0.84$522.72
$537.50$540.00Nov 18$0.73$1.77$0.7349%2.42$538.23
$525.00$527.50Nov 11$1.40$1.10$1.4071%0.79$526.40
$550.00$555.00Nov 27$1.38$3.62$1.3836%2.62$551.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$542.50Nov 11$0.98$1.52$0.9868%1.55$544.02
$555.00$550.00Dec 4$2.72$2.28$2.7266%0.84$552.28
$560.00$555.00Nov 27$3.13$1.87$3.1374%0.60$556.87
$552.50$550.00Nov 20$1.25$1.25$1.2569%1.00$551.25
$542.50$540.00Nov 16$0.97$1.53$0.9759%1.58$541.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 0.10, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Nov 16$0.95$0.95$9.0593%0.10$590.95
$570.00$575.00Nov 18$0.80$0.80$4.2089%0.19$570.80
$540.00$542.50Nov 18$1.57$1.57$0.9354%1.69$541.57
$550.00$552.50Nov 18$1.20$1.20$1.3067%0.92$551.20
$605.00$610.00Nov 9$0.45$0.45$4.5596%0.10$605.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$465.00$460.00Nov 11$0.43$0.43$4.5797%0.09$464.57
$485.00$482.50Nov 18$0.42$0.42$2.0893%0.20$484.58
$460.00$455.00Nov 16$0.24$0.24$4.7698%0.05$459.76
$490.00$485.00Nov 16$0.40$0.40$4.6093%0.09$489.60
$470.00$467.50Nov 11$0.18$0.18$2.3298%0.08$469.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.02, cheapest $3.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Nov 6Nov 9$3.0644.4%25.2%
$537.50Nov 6Nov 9$3.0343.6%25.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Nov 6Nov 9$3.0044.4%25.2%
$537.50Nov 6Nov 9$3.0143.6%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 0.79% of stock, avg 6.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$535.00Nov 6$2.59$1.65$4.24$530.76$539.240.79%
$537.50Nov 6$1.35$2.89$4.24$533.26$541.740.79%
$532.50Nov 6$4.33$0.87$5.20$527.30$537.700.97%
$540.00Nov 6$0.60$4.65$5.25$534.75$545.250.98%
$542.50Nov 6$0.24$6.48$6.72$535.78$549.221.25%
$530.00Nov 6$6.40$0.45$6.85$523.15$536.851.28%
$527.50Nov 6$8.68$0.25$8.93$518.57$536.431.67%
$545.00Nov 6$0.09$8.90$8.99$536.01$553.991.68%
$535.00Nov 9$5.65$4.65$10.30$524.70$545.301.92%
$537.50Nov 9$4.38$5.90$10.28$527.22$547.781.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.07% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$542.50$525.00Nov 6$0.24$0.15$0.39$524.61$542.89
$542.50$527.50Nov 6$0.24$0.25$0.49$527.01$542.99
$542.50$530.00Nov 6$0.24$0.45$0.69$529.31$543.19
$540.00$525.00Nov 6$0.60$0.15$0.75$524.25$540.75
$540.00$527.50Nov 6$0.60$0.25$0.85$526.65$540.85
$540.00$530.00Nov 6$0.60$0.45$1.05$528.95$541.05
$542.50$532.50Nov 6$0.24$0.87$1.11$531.39$543.61
$540.00$532.50Nov 6$0.60$0.87$1.47$531.03$541.47
$537.50$525.00Nov 6$1.35$0.15$1.50$523.50$539.00
$537.50$527.50Nov 6$1.35$0.25$1.60$525.90$539.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 621 found (best R:R 1.84, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
482/485550/552Nov 18$1.62$0.8860%1.84$483.38$551.62
488/490550/552Nov 18$1.39$1.1158%1.25$488.61$551.39
508/510550/552Nov 18$1.66$0.8447%1.98$508.34$551.66
482/485558/560Nov 18$1.07$1.4370%0.75$483.93$558.57
492/495550/552Nov 18$1.38$1.1257%1.23$493.62$551.38
505/508550/552Nov 18$1.55$0.9550%1.63$505.95$551.55
482/485552/555Nov 18$1.17$1.3364%0.88$483.83$553.67
482/485555/558Nov 18$1.04$1.4667%0.71$483.96$556.04
435/440555/560Nov 27$1.91$3.0965%0.62$438.09$556.91
468/470548/550Nov 11$0.87$1.6370%0.53$469.13$548.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 398 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Dec 18$0.06$4.947%82.33
$570.00$575.00$580.00Dec 11$0.06$4.946%82.33
$535.00$540.00$545.00Dec 18$0.08$4.927%61.50
$480.00$485.00$490.00Nov 11$0.05$4.956%99.00
$532.50$535.00$537.50Nov 11$0.05$2.4511%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$537.50$540.00$542.50Nov 6$0.07$2.4328%34.71
$560.00$575.00$590.00Dec 11$1.25$13.7519%11.00
$550.00$555.00$560.00Dec 11$0.05$4.958%99.00
$520.00$525.00$530.00Dec 4$0.08$4.929%61.50
$520.00$525.00$530.00Dec 18$0.06$4.947%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 433 found (best net $-9.26, 416 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$537.501:2Nov 6-$0.11$2.39
$532.50$535.001:2Nov 6-$0.85$1.65
$610.00$620.001:2Dec 11-$0.10$9.90
$490.00$507.501:2Nov 18-$15.71$1.79
$620.00$630.001:2Dec 11-$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$565.00$552.501:2Nov 16-$9.26$3.24
$537.50$535.001:2Nov 6-$0.41$2.09
$540.00$537.501:2Nov 6-$1.13$1.37
$535.00$532.501:2Nov 6-$0.09$2.41
$532.50$530.001:2Nov 6-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 3.68%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 18$19.700.480.8%3.68%4.43%4998.8K
$545.00Dec 18$17.050.451.7%3.18%4.87%1793.1K
$550.00Dec 18$14.900.412.6%2.78%5.40%21514.5K
$555.00Dec 18$12.850.373.5%2.40%5.95%492.9K
$560.00Dec 18$11.050.344.5%2.06%6.55%7311.2K
$540.00Dec 11$17.050.480.8%3.18%3.93%20167
$545.00Dec 11$14.750.441.7%2.75%4.44%4480
$550.00Dec 11$12.500.402.6%2.33%4.95%4129
$565.00Dec 18$9.400.305.4%1.75%7.17%432.6K
$555.00Dec 11$10.550.363.5%1.97%5.52%--87

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 131,196
Total Puts 88,308
Put/Call Ratio 0.67
Net Difference 42,888

Prior's Put/Call Breakdown

Total Calls 132,350
Total Puts 147,402
Put/Call Ratio 1.11
Net Difference -15,052

Prior 7-Day Put/Call Summary

Total Calls 2,514,474
Total Puts 1,643,417
Average Put/Call Ratio 0.66
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