Tour v536
MSFT
MICROSOFT CORP
$533.17 -0.51%
◀ 11/6 13:00 ▶

Option Volume

Detail
ℹ
Current (11/06 1:00pm) 287,270
Calls: 163,020 (57%)
Puts: 124,250 (43%)
Prior (11/05) 313,901
Calls: 146,651 (47%)
Puts: 167,250 (53%)
Current vs Prior -8.48%
Calls: +11.16% (Calls)
Puts: -25.71% (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 -51.64%
Calls: -54.62%
Puts: -47.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 1:00pm) $209.33M
Calls: $136.35M (65%)
Puts: $72.98M (35%)
Prior (11/05) $309.00M
Calls: $182.80M (59%)
Puts: $126.20M (41%)
Current vs Prior -32.25%
Calls: -25.41%
Puts: -42.17%
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 -54.59%
Calls: -59.32%
Puts: -42.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:00pm) 0.76
Prior (11/05) 1.14
Current vs Prior -33.17%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +15.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/06 1:00pm) 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 1.00% | 2.19%1.00% | 3.83%4.29% | 8.61%
Prior 2.31% | 3.20%2.31% | 4.53%4.88% | 8.80%
Current vs Prior -56.96% | -31.46%-56.96% | -15.42%-12.06% | -2.25%
Prior 7-Day Avg 2.64% | 3.32%2.70% | 4.38%5.44% | 8.55%
Current vs 7-Day Avg -62.22% | -34.05%-63.15% | -12.56%-21.20% | +0.61%
Prior 7-Day Eod 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%
Current vs 7-Day Eod -56.96% | -31.46%-56.96% | -15.42%-11.65% | -2.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.13% | 7.32%
Calls: 6.90% | 8.85%
Puts: 7.36% | 5.80%
Prior 6.92% | 12.56%
Calls: 7.12% | 14.65%
Puts: 6.72% | 10.47%
Current vs Prior +3.03% | -41.72%
Prior 7-Day Avg 6.41% | 9.02%
Calls: 6.63% | 8.68%
Puts: 6.19% | 9.36%
Current vs 7-Day Avg +11.26% | -18.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($136.35M). P/C ratio dropping 33% - 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
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 451 of results (avg 5.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Dec 18105.70107.55$106.631.7%50.933.4K
$510.00Dec 1836.6537.30$36.971.8%90.684.8K
$540.00Dec 1818.6519.00$18.831.9%8840.478.8K
$520.00Dec 1829.9530.55$30.252.0%2020.619.3K
$450.00Dec 1886.9088.70$87.802.1%100.915.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Dec 1819.3519.70$19.521.8%4150.462.4K
$540.00Dec 1824.0024.45$24.231.9%770.533.1K
$545.00Dec 1826.6527.20$26.922.0%610.57622
$535.00Dec 1821.5522.00$21.782.1%1.1K0.501.7K
$520.00Dec 1815.4015.75$15.582.2%1590.393.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.64, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 60.140.17$0.1618.8%15.0K0.077.8K
$537.50Nov 60.430.49$0.4613.0%12.1K0.181.1K
$550.00Nov 90.500.58$0.5414.8%1.6K0.09603
$547.50Nov 90.730.83$0.7812.8%7000.13370
$560.00Nov 110.500.60$0.5518.2%3460.07418
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Nov 60.200.23$0.2213.6%8.7K0.082.6K
$522.50Nov 60.120.13$0.137.7%1.8K0.051.4K
$527.50Nov 60.390.45$0.4214.3%7.1K0.151.9K
$530.00Nov 60.800.88$0.849.5%9.5K0.272.6K
$510.00Nov 90.480.56$0.5215.4%3170.07867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 20103.10106.00$104.552.8%81.001.1K
$435.00Nov 2097.55100.80$99.183.3%111.00719
$440.00Nov 2092.7095.90$94.303.4%91.002.0K
$445.00Nov 2087.7591.00$89.383.6%31.001.1K
$435.00Nov 2797.95101.30$99.633.4%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Nov 68.0510.35$9.2025.0%1521.001.4K
$545.00Nov 610.6512.45$11.5515.6%721.003.1K
$547.50Nov 613.3014.90$14.1011.3%481.00434
$550.00Nov 615.8517.85$16.8511.9%7811.001.7K
$552.50Nov 618.5520.10$19.338.0%931.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 821 active (total vol 243.5K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 60.140.17$0.1618.8%15.0K0.077.8K
$537.50Nov 60.430.49$0.4613.0%12.1K0.181.1K
$535.00Nov 61.101.20$1.158.7%11.5K0.344.8K
$532.50Nov 62.242.40$2.326.9%9.0K0.552.4K
$545.00Nov 60.010.02$0.0250.0%8.1K0.015.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 60.800.88$0.849.5%9.5K0.272.6K
$525.00Nov 60.200.23$0.2213.6%8.7K0.082.6K
$532.50Nov 61.581.69$1.646.7%7.3K0.452.0K
$527.50Nov 60.390.45$0.4214.3%7.1K0.151.9K
$535.00Nov 62.883.10$2.997.4%6.6K0.662.0K

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 56.8%, max 75.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1850.3%28.6%75.9%3.4K11.4K
$527.50Nov 6Nov 2053.1%31.9%66.7%5712.9K
$532.50Nov 6Nov 2048.0%31.2%53.6%9.1K2.8K
$535.00Nov 6Dec 1846.7%31.6%48.1%11.6K8.4K
$537.50Nov 6Nov 2046.0%32.9%39.9%12.3K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1850.3%28.6%75.9%9.9K5.0K
$527.50Nov 6Nov 2053.1%31.9%66.7%7.2K4.3K
$532.50Nov 6Nov 2047.8%31.2%53.2%7.5K2.5K
$535.00Nov 6Dec 1846.9%31.6%48.5%7.7K3.7K
$537.50Nov 6Nov 2046.0%32.9%39.9%1.1K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 3.03, avg 7.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$532.50$535.00Nov 16$0.85$1.65$0.8552%1.94$533.35
$535.00$540.00Dec 11$1.97$3.03$1.9750%1.54$536.97
$537.50$540.00Nov 18$0.72$1.78$0.7246%2.47$538.22
$527.50$530.00Nov 16$1.13$1.37$1.1360%1.21$528.63
$530.00$532.50Nov 18$1.07$1.43$1.0756%1.34$531.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$537.50$535.00Nov 16$0.62$1.88$0.6255%3.03$536.88
$540.00$535.00Nov 27$2.05$2.95$2.0556%1.44$537.95
$532.50$530.00Nov 16$0.53$1.97$0.5348%3.72$531.97
$537.50$535.00Nov 20$0.73$1.77$0.7355%2.42$536.77
$512.50$510.00Nov 18$0.15$2.35$0.1524%15.67$512.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$605.00$610.00Nov 9$1.06$1.06$3.9494%0.27$606.06
$592.50$595.00Nov 6$0.95$0.95$1.5594%0.61$593.45
$607.50$610.00Nov 6$0.92$0.92$1.5895%0.58$608.42
$590.00$600.00Nov 16$0.95$0.95$9.0593%0.10$590.95
$535.00$537.50Nov 18$1.90$1.90$0.6050%3.17$536.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$467.50$465.00Nov 6$1.04$1.04$1.4695%0.71$466.46
$472.50$470.00Nov 9$0.90$0.90$1.6094%0.56$471.60
$525.00$522.50Nov 16$1.52$1.52$0.9863%1.55$523.48
$500.00$495.00Nov 18$1.08$1.08$3.9285%0.28$498.92
$455.00$450.00Dec 11$0.83$0.83$4.1790%0.20$454.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.20, cheapest $3.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$3.3348.0%26.1%
$535.00Nov 6Nov 9$3.2046.7%26.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$3.2147.8%26.1%
$535.00Nov 6Nov 9$3.0446.9%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 0.74% of stock, avg 6.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Nov 6$2.32$1.64$3.96$528.54$536.460.74%
$535.00Nov 6$1.15$2.99$4.14$530.86$539.140.78%
$530.00Nov 6$4.03$0.84$4.87$525.13$534.870.91%
$537.50Nov 6$0.46$4.78$5.24$532.26$542.740.98%
$527.50Nov 6$5.95$0.42$6.37$521.13$533.871.19%
$540.00Nov 6$0.16$6.80$6.96$533.04$546.961.31%
$525.00Nov 6$8.50$0.22$8.72$516.28$533.721.64%
$542.50Nov 6$0.05$9.20$9.25$533.25$551.751.73%
$535.00Nov 9$4.35$6.03$10.38$524.62$545.381.95%
$532.50Nov 9$5.65$4.85$10.50$522.00$543.001.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.07% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$525.00Nov 6$0.16$0.22$0.38$524.62$540.38
$540.00$527.50Nov 6$0.16$0.42$0.58$526.92$540.58
$537.50$525.00Nov 6$0.46$0.22$0.68$524.32$538.18
$537.50$527.50Nov 6$0.46$0.42$0.88$526.62$538.38
$592.50$525.00Nov 6$0.96$0.22$1.18$523.82$593.68
$540.00$467.50Nov 6$0.16$1.07$1.23$466.27$541.23
$605.00$525.00Nov 6$0.98$0.22$1.20$523.80$606.20
$540.00$530.00Nov 6$0.16$0.84$1.00$529.00$541.00
$537.50$530.00Nov 6$0.46$0.84$1.30$528.70$538.80
$592.50$527.50Nov 6$0.96$0.42$1.38$526.12$593.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 646 found (best R:R 3.90, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
465/468592/595Nov 6$1.99$0.5188%3.90$465.51$594.49
465/468608/610Nov 6$1.96$0.5489%3.63$465.54$609.46
470/472605/610Nov 9$1.96$3.0488%0.64$470.54$606.96
472/475592/595Nov 6$1.22$1.2891%0.95$473.78$593.72
472/475608/610Nov 6$1.19$1.3192%0.91$473.81$608.69
465/468562/565Nov 6$1.16$1.3492%0.87$466.34$563.66
450/452592/595Nov 6$1.05$1.4593%0.72$451.45$593.55
460/462592/595Nov 6$1.05$1.4593%0.72$461.45$593.55
450/452608/610Nov 6$1.02$1.4894%0.69$451.48$608.52
460/462608/610Nov 6$1.02$1.4894%0.69$461.48$608.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 455 found (best R:R 10.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$527.50$530.00$532.50Nov 6$0.21$2.2930%10.90
$560.00$565.00$570.00Nov 27$0.09$4.918%54.56
$520.00$525.00$530.00Nov 27$0.15$4.8510%32.33
$565.00$570.00$575.00Nov 18$0.07$4.937%70.43
$565.00$570.00$575.00Dec 11$0.07$4.937%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Dec 4$0.07$4.939%70.43
$535.00$537.50$540.00Nov 6$0.23$2.2727%9.87
$520.00$525.00$530.00Dec 4$0.08$4.929%61.50
$565.00$570.00$575.00Nov 27$0.07$4.937%70.43
$532.50$535.00$537.50Nov 6$0.44$2.0637%4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 424 found (best net $-5.92, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$480.001:2Nov 18-$5.92$44.08
$530.00$532.501:2Nov 6-$0.61$1.89
$490.00$507.501:2Nov 18-$14.58$2.92
$560.00$565.001:2Nov 18-$0.39$4.61
$580.00$585.001:2Nov 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$532.501:2Nov 6-$0.29$2.21
$532.50$530.001:2Nov 6-$0.04$2.46
$537.50$535.001:2Nov 6-$1.20$1.30
$530.00$527.501:2Nov 6$0.00$2.50
$480.00$470.001:2Nov 18-$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.97%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 18$21.150.500.3%3.97%4.31%1303.6K
$540.00Dec 18$18.650.471.3%3.50%4.78%8848.8K
$545.00Dec 18$16.250.432.2%3.05%5.27%2223.1K
$550.00Dec 18$14.050.393.2%2.64%5.79%26514.5K
$555.00Dec 18$12.100.364.1%2.27%6.36%572.9K
$535.00Dec 11$18.600.500.3%3.49%3.83%2038
$540.00Dec 11$15.950.461.3%2.99%4.27%55167
$560.00Dec 18$10.300.325.0%1.93%6.96%11011.2K
$545.00Dec 11$13.300.422.2%2.49%4.71%4480
$550.00Dec 11$11.700.383.2%2.19%5.35%4129

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 163,020
Total Puts 124,250
Put/Call Ratio 0.76
Net Difference 38,770

Prior's Put/Call Breakdown

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

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