Tour v533
MSFT
MICROSOFT CORP
$520.99 +2.74%
$517.54 (-0.66%)🌙
as of 11/03 06:42 PM
(11/3 16:00) ◀
|
Tuesday, November 3, 2026 (6:42pm)
January 2026
|
▶ (11/4 09:35)
◀ 11/3 18:42 ▶

Option Volume

Detail
ℹ
Current (11/03) 415,776
Calls: 280,302 (67%)
Puts: 135,474 (33%)
Prior (11/02) 510,254
Calls: 317,179 (62%)
Puts: 193,075 (38%)
Current vs Prior -18.52%
Calls: -11.63% (Calls)
Puts: -29.83% (Puts)
Prior 7-Day Total 3,280,980
Calls: 2,035,227 (62%)
Puts: 1,245,753 (38%)
Prior 7-Day Average 468,711
Calls: 290,746 (62%)
Puts: 177,964 (38%)
Current vs Prior 7-Day Avg -11.29%
Calls: -3.59%
Puts: -23.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $293.39M
Calls: $226.13M (77%)
Puts: $67.26M (23%)
Prior (11/02) $307.77M
Calls: $119.54M (39%)
Puts: $188.23M (61%)
Current vs Prior -4.67%
Calls: +89.16%
Puts: -64.27%
Prior 7-Day Total $2.49B
Calls: $1.80B (72%)
Puts: $684.71M (28%)
Prior 7-Day Average $355.12M
Calls: $257.31M (72%)
Puts: $97.82M (28%)
Current vs Prior 7-Day Avg -17.38%
Calls: -12.12%
Puts: -31.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.48
Prior (11/02) 0.61
Current vs Prior -20.60%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -22.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 2,766,323
Calls: 1,804,513 (65%)
Puts: 961,810 (35%)
Prior (11/02) 2,749,726
Calls: 1,807,112 (66%)
Puts: 942,614 (34%)
Current vs Prior +0.60%
Prior 7-Day Total 22,174,809
Calls: 14,209,925 (64%)
Puts: 7,964,884 (36%)
Prior 7-Day Average 3,167,829
Calls: 2,029,989 (64%)
Puts: 1,137,840 (36%)
Current vs Prior 7-Day Avg -12.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%
Prior 2.81% | 3.63%3.63% | 4.97%5.45% | 8.87%
Current vs Prior -27.15% | -18.43%-18.43% | -11.28%-7.70% | -4.89%
Prior 7-Day Avg 3.77% | 4.28%3.70% | 5.07%6.62% | 9.05%
Current vs 7-Day Avg -45.83% | -30.87%-19.98% | -13.15%-24.06% | -6.84%
Prior 7-Day Eod 2.11% | 3.07%3.63% | 4.97%5.45% | 8.87%
Current vs 7-Day Eod -3.08% | -3.45%-18.43% | -11.28%-7.70% | -4.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.68% | 8.73%
Calls: 7.69% | 10.19%
Puts: 3.67% | 7.27%
Prior 11.64% | 10.32%
Calls: 10.74% | 10.42%
Puts: 12.54% | 10.23%
Current vs Prior -51.20% | -15.41%
Prior 7-Day Avg 5.02% | 6.08%
Calls: 4.97% | 5.53%
Puts: 5.39% | 7.71%
Current vs 7-Day Avg +13.21% | +43.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($226.13M) vs puts ($67.26M). Extreme bullish P/C ratio of 0.48 - heavy call buying (280,302 calls vs 135,474 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (1,804,513 calls vs 961,810 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 345 of results (avg 6.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Dec 1875.0576.50$75.781.9%120.915.7K
$420.00Dec 18103.35105.50$104.432.1%300.963.4K
$510.00Nov 2020.1520.60$20.382.2%4210.648.1K
$425.00Dec 1898.15100.65$99.402.5%20.95--
$430.00Nov 490.4592.90$91.682.7%911.011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Nov 1330.0030.70$30.352.3%211.0079
$520.00Nov 44.104.20$4.152.4%5.5K0.55557
$610.00Nov 487.1589.60$88.382.8%41.00--
$607.50Nov 484.6587.10$85.882.9%41.00--
$525.00Nov 46.857.05$6.952.9%9060.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.59, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Nov 40.330.38$0.3613.9%2.0K0.07442
$535.00Nov 40.540.58$0.567.1%5.3K0.11950
$532.50Nov 40.870.96$0.929.8%2.8K0.161.5K
$550.00Nov 60.300.34$0.3212.5%2.6K0.054.0K
$547.50Nov 60.420.47$0.4411.4%5010.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Nov 40.210.24$0.2213.6%1.0K0.04592
$502.50Nov 40.440.48$0.468.7%9060.081.0K
$500.00Nov 40.330.36$0.358.6%2.9K0.061.5K
$497.50Nov 40.240.29$0.2718.5%8930.04287
$505.00Nov 40.610.65$0.636.3%2.8K0.10538

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.82, highest 1.01)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 499.85102.90$101.383.0%811.0121
$425.00Nov 495.1097.90$96.502.9%1261.01--
$430.00Nov 490.4592.90$91.682.7%911.011
$435.00Nov 485.3087.90$86.603.0%721.01--
$440.00Nov 480.4582.90$81.683.0%581.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 410.1510.65$10.404.8%2291.00191
$532.50Nov 411.7513.40$12.5813.1%201.00266
$535.00Nov 412.8014.90$13.8515.2%2831.00653
$537.50Nov 415.5517.85$16.7013.8%131.0079
$540.00Nov 417.6020.25$18.9314.0%251.0071

Most actively traded options today. High liquidity = easy entry/exit. 846 active (total vol 310.9K, top 18.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 207.508.20$7.858.9%18.8K0.3619.8K
$605.00Nov 200.050.12$0.0977.8%18.0K0.0118.5K
$520.00Nov 45.005.40$5.207.7%11.1K0.541.2K
$522.50Nov 43.754.00$3.886.4%7.5K0.45400
$525.00Nov 42.732.89$2.815.7%7.1K0.372.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 61.241.31$1.275.5%9.1K0.135.3K
$520.00Nov 44.104.20$4.152.4%5.5K0.55557
$510.00Nov 41.161.26$1.218.3%4.0K0.19950
$515.00Nov 42.252.39$2.326.0%3.8K0.33707
$512.50Nov 41.631.73$1.686.0%3.1K0.25504

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 50.3%, max 71.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Nov 4Dec 1846.8%27.2%71.7%2.8K5.1K
$515.00Nov 4Dec 1844.4%27.1%63.8%5.3K3.2K
$520.00Nov 4Dec 1840.6%27.0%50.7%11.8K10.8K
$512.50Nov 4Nov 2045.6%31.0%46.8%3.8K523
$525.00Nov 4Dec 1844.1%30.3%45.8%7.7K56.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Nov 4Dec 1846.8%27.2%71.7%4.1K3.7K
$515.00Nov 4Dec 1844.4%27.1%63.8%4.2K4.1K
$520.00Nov 4Dec 1840.6%27.0%50.7%5.9K3.7K
$512.50Nov 4Nov 2045.6%31.0%46.8%3.4K723
$525.00Nov 4Dec 1844.1%30.3%45.8%1.2K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 445 found (best R:R 0.98, avg 7.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$532.50Nov 13$0.33$2.17$0.3339%6.58$530.33
$540.00$545.00Nov 16$0.56$4.44$0.5626%7.93$540.56
$530.00$535.00Dec 4$1.60$3.40$1.6044%2.13$531.60
$535.00$537.50Nov 20$0.42$2.08$0.4236%4.95$535.42
$500.00$505.00Dec 18$2.92$2.08$2.9268%0.71$502.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$520.00Nov 16$7.57$7.43$7.5771%0.98$527.43
$535.00$532.50Nov 4$1.27$1.23$1.27100%0.97$533.73
$510.00$505.00Nov 16$0.30$4.70$0.3033%15.67$509.70
$530.00$527.50Nov 9$0.92$1.58$0.9275%1.72$529.08
$535.00$530.00Dec 11$2.20$2.80$2.2060%1.27$532.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 1.53, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$582.50$585.00Nov 4$1.05$1.05$1.4593%0.72$583.55
$597.50$600.00Nov 6$1.04$1.04$1.4694%0.71$598.54
$535.00$540.00Nov 16$2.35$2.35$2.6566%0.89$537.35
$575.00$577.50Nov 4$0.75$0.75$1.7594%0.43$575.75
$535.00$540.00Dec 4$2.48$2.48$2.5260%0.98$537.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$510.00Nov 16$3.02$3.02$1.9858%1.53$511.98
$465.00$460.00Dec 11$1.07$1.07$3.9386%0.27$463.93
$470.00$465.00Nov 18$0.66$0.66$4.3492%0.15$469.34
$510.00$505.00Nov 18$1.95$1.95$3.0565%0.64$508.05
$505.00$500.00Nov 16$1.62$1.62$3.3871%0.48$503.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.36, cheapest $2.39)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Nov 4Nov 6$2.3944.1%36.8%
$522.50Nov 4Nov 6$2.7044.8%38.3%
$517.50Nov 4Nov 6$2.6742.8%36.7%
$520.00Nov 4Nov 6$2.6540.6%36.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$515.00Nov 4Nov 6$2.0644.4%37.9%
$522.50Nov 4Nov 6$2.1244.8%38.3%
$517.50Nov 4Nov 6$2.0742.8%36.7%
$520.00Nov 4Nov 6$2.2340.6%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 1.79% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Nov 4$5.20$4.15$9.35$510.65$529.351.79%
$522.50Nov 4$3.88$5.45$9.33$513.17$531.831.79%
$517.50Nov 4$6.60$3.13$9.73$507.77$527.231.87%
$525.00Nov 4$2.81$6.95$9.76$515.24$534.761.87%
$527.50Nov 4$2.00$8.60$10.60$516.90$538.102.03%
$515.00Nov 4$8.32$2.32$10.64$504.36$525.642.04%
$530.00Nov 4$1.36$10.40$11.76$518.24$541.762.26%
$512.50Nov 4$10.15$1.68$11.83$500.67$524.332.27%
$510.00Nov 4$12.08$1.21$13.29$496.71$523.292.55%
$532.50Nov 4$0.92$12.58$13.50$519.00$546.002.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.34% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$532.50$507.50Nov 4$0.92$0.87$1.79$505.71$534.29
$532.50$510.00Nov 4$0.92$1.21$2.13$507.87$534.63
$530.00$507.50Nov 4$1.36$0.87$2.23$505.27$532.23
$530.00$510.00Nov 4$1.36$1.21$2.57$507.43$532.57
$532.50$512.50Nov 4$0.92$1.68$2.60$509.90$535.10
$530.00$512.50Nov 4$1.36$1.68$3.04$509.46$533.04
$527.50$507.50Nov 4$2.00$0.87$2.87$504.63$530.37
$527.50$510.00Nov 4$2.00$1.21$3.21$506.79$530.71
$527.50$512.50Nov 4$2.00$1.68$3.68$508.82$531.18
$532.50$515.00Nov 4$0.92$2.32$3.24$511.76$535.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 673 found (best R:R 3.85, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/505535/540Nov 16$3.97$1.0337%3.85$501.03$538.97
465/470555/560Nov 18$1.74$3.2677%0.53$468.26$556.74
455/460535/540Nov 16$2.54$2.4661%1.03$457.46$537.54
480/485535/540Nov 16$2.92$2.0853%1.40$482.08$537.92
460/465570/575Dec 11$2.04$2.9671%0.69$462.96$572.04
460/465565/570Dec 11$2.19$2.8167%0.78$462.81$567.19
500/502575/578Nov 4$0.86$1.6486%0.52$501.64$575.86
502/505575/578Nov 4$0.92$1.5884%0.58$504.08$575.92
505/508575/578Nov 4$0.99$1.5180%0.66$506.51$575.99
455/460555/560Nov 18$1.53$3.4779%0.44$458.47$556.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 381 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$525.00$530.00Nov 16$0.10$4.9013%49.00
$510.00$515.00$520.00Nov 16$0.22$4.7814%21.73
$517.50$520.00$522.50Nov 4$0.08$2.4218%30.25
$550.00$555.00$560.00Nov 27$0.07$4.938%70.43
$535.00$540.00$545.00Nov 18$0.19$4.8112%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$522.50$525.00$527.50Nov 4$0.15$2.3527%15.67
$530.00$532.50$535.00Nov 6$0.12$2.3820%19.83
$520.00$522.50$525.00Nov 4$0.20$2.3024%11.50
$525.00$527.50$530.00Nov 4$0.15$2.3521%15.67
$525.00$527.50$530.00Nov 6$0.09$2.4115%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-14.86, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$480.001:2Dec 4-$14.86$20.14
$492.50$507.501:2Nov 11-$6.56$8.44
$555.00$560.001:2Nov 18-$0.06$4.94
$600.00$610.001:2Dec 11-$0.03$9.97
$550.00$555.001:2Nov 16-$0.39$4.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$520.001:2Nov 16-$3.38$11.62
$565.00$545.001:2Nov 27-$12.70$7.30
$500.00$490.001:2Nov 16-$0.89$9.11
$475.00$465.001:2Nov 16-$0.11$9.89
$470.00$465.001:2Nov 18-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 3.74%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Dec 18$19.500.490.8%3.74%4.51%59654.4K
$530.00Dec 18$17.000.451.7%3.26%4.99%9905.9K
$535.00Dec 18$14.750.422.7%2.83%5.52%2653.6K
$540.00Dec 18$12.800.383.6%2.46%6.11%1.1K8.2K
$525.00Dec 11$17.250.490.8%3.31%4.08%2439
$545.00Dec 18$11.000.344.6%2.11%6.72%1193.1K
$530.00Dec 11$14.650.451.7%2.81%4.54%830
$535.00Dec 11$12.650.412.7%2.43%5.12%510
$550.00Dec 18$9.400.315.6%1.80%7.37%73814.3K
$540.00Dec 11$10.700.373.6%2.05%5.70%1071

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 280,302
Total Puts 135,474
Put/Call Ratio 0.48
Net Difference 144,828

Prior's Put/Call Breakdown

Total Calls 317,179
Total Puts 193,075
Put/Call Ratio 0.61
Net Difference 124,104

Prior 7-Day Put/Call Summary

Total Calls 2,035,227
Total Puts 1,245,753
Average Put/Call Ratio 0.62
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