MSFT - Options Database

MSFT

MICROSOFT CORP

$555.80 +6.68%

$554.91 (-0.16%)🌙

as of 11/04 06:44 PM

(11/4 16:00) ◀

Wednesday, November 4, 2026 (6:44pm)

▶ (11/5 10:00)

◀ 11/4 18:44 ▶

Option Volume

Detail

ℹ

Current (11/04) 850,622

Calls: 503,910 (59%)

Puts: 346,712 (41%)

Prior (11/03) 415,776

Calls: 280,302 (67%)

Puts: 135,474 (33%)

Current vs Prior +104.59%

Calls: +79.77% (Calls)

Puts: +155.93% (Puts)

Prior 7-Day Total 3,509,882

Calls: 2,137,363 (61%)

Puts: 1,372,519 (39%)

Prior 7-Day Average 584,980

Calls: 305,337 (61%)

Puts: 196,074 (39%)

Current vs Prior 7-Day Avg +45.41%

Calls: +65.03%

Puts: +76.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $787.68M

Calls: $683.74M (87%)

Puts: $103.94M (13%)

Prior (11/03) $293.39M

Calls: $226.13M (77%)

Puts: $67.26M (23%)

Current vs Prior +168.48%

Calls: +202.37%

Puts: +54.52%

Prior 7-Day Total $2.67B

Calls: $2.00B (75%)

Puts: $668.46M (25%)

Prior 7-Day Average $444.25M

Calls: $285.29M (75%)

Puts: $95.49M (25%)

Current vs Prior 7-Day Avg +77.31%

Calls: +139.67%

Puts: +8.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.69

Prior (11/03) 0.48

Current vs Prior +42.36%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +6.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04) 3,263,767

Calls: 2,119,082 (65%)

Puts: 1,144,685 (35%)

Prior (11/03) 2,766,323

Calls: 1,804,513 (65%)

Puts: 961,810 (35%)

Current vs Prior +17.98%

Prior 7-Day Total 18,876,569

Calls: 12,133,755 (64%)

Puts: 6,742,814 (36%)

Prior 7-Day Average 3,146,094

Calls: 2,022,292 (64%)

Puts: 1,123,802 (36%)

Current vs Prior 7-Day Avg +3.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 0.45% | 2.28%2.28% | 3.76%4.34% | 7.71%

Prior 2.04% | 2.96%2.96% | 4.41%5.03% | 8.43%

Current vs Prior +11.52% | -8.63%-22.98% | -14.64%-13.67% | -8.57%

Prior 7-Day Avg 2.77% | 3.48%2.87% | 4.48%5.97% | 8.68%

Current vs 7-Day Avg -17.79% | -22.30%-20.45% | -16.01%-27.24% | -11.13%

Prior 7-Day Eod 0.68% | 2.32%2.96% | 4.41%5.03% | 8.43%

Current vs 7-Day Eod +235.98% | +16.55%-22.98% | -14.64%-13.67% | -8.57%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.58% | 10.31%

Calls: 6.67% | 10.46%

Puts: 6.50% | 10.16%

Prior 5.68% | 8.73%

Calls: 7.69% | 10.19%

Puts: 3.67% | 7.27%

Current vs Prior +15.85% | +18.10%

Prior 7-Day Avg 6.10% | 7.61%

Calls: 6.52% | 7.13%

Puts: 6.03% | 8.98%

Current vs 7-Day Avg +7.81% | +35.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($683.74M) vs puts ($103.94M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 105% vs prior - elevated interest.

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 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 425 of results (avg 5.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	86.60	88.05	$87.32	1.7%	1.6K	0.98	5.0K
$480.00	Nov 20	76.70	78.15	$77.43	1.9%	89	0.97	10.7K
$535.00	Dec 18	33.60	34.25	$33.92	1.9%	249	0.68	3.6K
$485.00	Dec 18	74.75	76.25	$75.50	2.0%	26	0.91	1.1K
$470.00	Dec 18	88.80	90.65	$89.73	2.1%	53	0.94	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Dec 18	14.25	14.50	$14.38	1.7%	196	0.40	572
$555.00	Dec 18	18.60	18.95	$18.77	1.9%	871	0.48	150
$550.00	Dec 18	16.35	16.70	$16.52	2.1%	1.2K	0.44	829
$560.00	Nov 20	14.65	15.05	$14.85	2.7%	110	0.54	150
$540.00	Dec 18	12.45	12.80	$12.63	2.8%	1.1K	0.36	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.65, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 6	0.23	0.28	$0.26	19.2%	1.7K	0.04	455
$580.00	Nov 6	0.42	0.46	$0.44	9.1%	2.4K	0.07	2.1K
$577.50	Nov 6	0.55	0.65	$0.60	16.7%	1.3K	0.09	512
$575.00	Nov 6	0.75	0.82	$0.78	9.0%	5.1K	0.11	3.5K
$580.00	Nov 9	0.77	0.92	$0.85	17.6%	268	0.10	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 6	0.20	0.24	$0.22	18.2%	1.3K	0.03	796
$530.00	Nov 6	0.33	0.37	$0.35	11.4%	2.6K	0.05	527
$532.50	Nov 6	0.40	0.49	$0.45	20.0%	860	0.06	378
$535.00	Nov 6	0.57	0.65	$0.61	13.1%	4.8K	0.08	1.1K
$537.50	Nov 6	0.75	0.84	$0.80	11.2%	1.1K	0.11	78

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 413 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 4	104.90	107.45	$106.18	2.4%	81	1.00	10
$460.00	Nov 4	94.90	97.45	$96.18	2.7%	37	1.00	12
$470.00	Nov 4	84.90	87.45	$86.18	3.0%	13	1.00	11
$480.00	Nov 4	74.90	77.45	$76.18	3.3%	18	1.00	40
$485.00	Nov 4	69.90	72.45	$71.18	3.6%	6	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Nov 4	1.00	1.85	$1.43	59.4%	11.5K	1.00	--
$560.00	Nov 4	2.94	4.80	$3.87	48.1%	2.2K	1.00	--
$562.50	Nov 4	5.10	7.60	$6.35	39.4%	152	1.00	--
$565.00	Nov 4	7.55	9.95	$8.75	27.4%	72	1.00	--
$567.50	Nov 4	10.05	12.60	$11.33	22.5%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,010 active (total vol 699.5K, top 33.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 4	0.00	0.01	$0.01	100.0%	33.3K	0.01	320
$555.00	Nov 4	0.66	1.50	$1.08	77.8%	28.0K	0.87	289
$557.50	Nov 4	0.02	0.08	$0.05	120.0%	27.2K	0.09	161
$562.50	Nov 4	0.00	0.01	$0.01	100.0%	16.3K	0.01	115
$565.00	Nov 4	0.00	0.01	$0.01	100.0%	14.1K	0.01	306

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 4	0.08	0.17	$0.13	69.2%	27.3K	0.38	--
$550.00	Nov 4	0.00	0.01	$0.01	100.0%	25.9K	0.01	--
$540.00	Nov 4	0.00	0.01	$0.01	100.0%	18.1K	0.00	71
$545.00	Nov 4	0.00	0.01	$0.01	100.0%	13.7K	0.00	--
$547.50	Nov 4	0.00	0.01	$0.01	100.0%	11.8K	0.01	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 26.7%, max 26.7%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$552.50	Nov 6	Nov 20	34.5%	27.3%	26.7%	3.1K	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 2.45, avg 9.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Nov 16	$0.15	$4.85	$0.15	18%	32.33	$580.15
$562.50	$565.00	Nov 11	$0.27	$2.23	$0.27	39%	8.26	$562.77
$552.50	$555.00	Nov 11	$0.80	$1.70	$0.80	58%	2.12	$553.30
$585.00	$590.00	Nov 18	$0.18	$4.82	$0.18	16%	26.78	$585.18
$575.00	$580.00	Nov 18	$0.68	$4.32	$0.68	27%	6.35	$575.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$550.00	Dec 11	$1.45	$3.55	$1.45	48%	2.45	$553.55
$535.00	$530.00	Dec 4	$0.70	$4.30	$0.70	29%	6.14	$534.30
$525.00	$520.00	Dec 11	$0.57	$4.43	$0.57	24%	7.77	$524.43
$550.00	$547.50	Nov 18	$0.45	$2.05	$0.45	40%	4.56	$549.55
$557.50	$555.00	Nov 4	$1.30	$1.20	$1.30	100%	0.92	$556.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 0.51, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Nov 18	$1.69	$1.69	$3.31	77%	0.51	$581.69
$560.00	$565.00	Nov 16	$2.72	$2.72	$2.28	55%	1.19	$562.72
$575.00	$580.00	Nov 16	$1.62	$1.62	$3.38	74%	0.48	$576.62
$560.00	$562.50	Nov 11	$1.65	$1.65	$0.85	55%	1.94	$561.65
$560.00	$565.00	Nov 18	$2.58	$2.58	$2.42	54%	1.07	$562.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Nov 18	$1.16	$1.16	$3.84	87%	0.30	$518.84
$530.00	$525.00	Nov 27	$1.68	$1.68	$3.32	76%	0.51	$528.32
$540.00	$535.00	Dec 4	$2.00	$2.00	$3.00	66%	0.67	$538.00
$545.00	$540.00	Dec 11	$2.20	$2.20	$2.80	61%	0.79	$542.80
$555.00	$552.50	Nov 16	$1.50	$1.50	$1.00	52%	1.50	$553.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.01, cheapest $1.12)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$552.50	Nov 6	Nov 9	$1.12	34.5%	26.0%
$555.00	Nov 4	Nov 6	$4.90	20.0%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 0.22% of stock, avg 5.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$555.00	Nov 4	$1.08	$0.13	$1.21	$553.79	$556.21	0.22%
$557.50	Nov 4	$0.05	$1.43	$1.48	$556.02	$558.98	0.27%
$560.00	Nov 4	$0.01	$3.87	$3.88	$556.12	$563.88	0.70%
$550.00	Nov 4	$6.18	$0.01	$6.19	$543.81	$556.19	1.11%
$562.50	Nov 4	$0.01	$6.35	$6.36	$556.14	$568.86	1.14%
$547.50	Nov 4	$8.55	$0.01	$8.56	$538.94	$556.06	1.54%
$565.00	Nov 4	$0.01	$8.75	$8.76	$556.24	$573.76	1.58%
$545.00	Nov 4	$11.23	$0.01	$11.24	$533.76	$556.24	2.02%
$567.50	Nov 4	$0.01	$11.33	$11.34	$556.16	$578.84	2.04%
$555.00	Nov 6	$6.32	$5.03	$11.35	$543.65	$566.35	2.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.03% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$557.50	$555.00	Nov 4	$0.05	$0.13	$0.18	$554.82	$557.68
$567.50	$545.00	Nov 6	$1.84	$1.83	$3.67	$541.33	$571.17
$567.50	$547.50	Nov 6	$1.84	$2.33	$4.17	$543.33	$571.67
$565.00	$545.00	Nov 6	$2.42	$1.83	$4.25	$540.75	$569.25
$565.00	$547.50	Nov 6	$2.42	$2.33	$4.75	$542.75	$569.75
$567.50	$550.00	Nov 6	$1.84	$3.13	$4.97	$545.03	$572.47
$567.50	$545.00	Nov 9	$2.80	$2.72	$5.52	$539.48	$573.02
$562.50	$545.00	Nov 6	$3.13	$1.83	$4.96	$540.04	$567.46
$562.50	$547.50	Nov 6	$3.13	$2.33	$5.46	$542.04	$567.96
$565.00	$550.00	Nov 6	$2.42	$3.13	$5.55	$544.45	$570.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 746 found (best R:R 1.33, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
515/520	580/585	Nov 18	$2.85	$2.15	64%	1.33	$517.15	$582.85
470/475	580/585	Nov 18	$1.96	$3.04	74%	0.64	$473.04	$581.96
515/520	590/595	Nov 18	$1.98	$3.02	73%	0.66	$518.02	$591.98
515/520	600/605	Nov 18	$1.53	$3.47	81%	0.44	$518.47	$601.53
495/500	580/585	Nov 18	$1.94	$3.06	72%	0.63	$498.06	$581.94
475/480	580/585	Nov 18	$1.82	$3.18	74%	0.57	$478.18	$581.82
515/520	595/600	Nov 18	$1.62	$3.38	78%	0.48	$518.38	$596.62
500/505	580/585	Nov 18	$1.95	$3.05	71%	0.64	$503.05	$581.95
525/530	605/610	Nov 27	$2.16	$2.84	66%	0.76	$527.84	$607.16
455/460	575/580	Nov 16	$1.85	$3.15	72%	0.59	$458.15	$576.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 436 found (best R:R 1.53, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$557.50	$560.00	Nov 4	$0.99	$1.51	86%	1.53
$552.50	$555.00	$557.50	Nov 4	$1.53	$0.97	89%	0.63
$555.00	$560.00	$565.00	Nov 18	$0.09	$4.91	14%	54.56
$500.00	$510.00	$520.00	Nov 18	$0.19	$9.81	8%	51.63
$575.00	$580.00	$585.00	Dec 11	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$565.00	$570.00	Nov 20	$0.19	$4.81	12%	25.32
$550.00	$555.00	$560.00	Dec 18	$0.08	$4.92	8%	61.50
$570.00	$575.00	$580.00	Dec 18	$0.07	$4.93	7%	70.43
$545.00	$550.00	$555.00	Dec 18	$0.11	$4.89	8%	44.45
$555.00	$557.50	$560.00	Nov 9	$0.05	$2.45	12%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 479 found (best net $-20.28, 443 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$552.50	1:2	Nov 4	-$1.10	$1.40
$580.00	$585.00	1:2	Nov 18	-$0.47	$4.53
$610.00	$620.00	1:2	Dec 11	-$0.59	$9.41
$610.00	$620.00	1:2	Dec 4	-$0.48	$9.52
$620.00	$630.00	1:2	Dec 11	-$0.37	$9.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$610.00	1:2	Nov 20	-$20.28	$14.72
$562.50	$560.00	1:2	Nov 4	-$1.39	$1.11
$600.00	$585.00	1:2	Nov 6	-$14.01	$0.99
$520.00	$515.00	1:2	Nov 18	-$0.03	$4.97
$512.50	$510.00	1:2	Nov 11	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.40%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$560.00	Dec 18	$18.90	0.48	0.8%	3.40%	4.16%	4.7K	9.8K
$565.00	Dec 18	$16.55	0.45	1.7%	2.98%	4.63%	605	2.3K
$570.00	Dec 18	$14.45	0.41	2.5%	2.60%	5.15%	1.9K	6.9K
$575.00	Dec 18	$12.45	0.37	3.5%	2.24%	5.69%	3.8K	131.3K
$580.00	Dec 18	$10.75	0.34	4.3%	1.93%	6.29%	1.9K	5.6K
$585.00	Dec 18	$9.15	0.30	5.2%	1.65%	6.90%	1.1K	4.5K
$560.00	Dec 11	$15.55	0.48	0.8%	2.80%	3.55%	155	283
$565.00	Dec 11	$13.20	0.44	1.7%	2.37%	4.03%	114	100
$590.00	Dec 18	$7.80	0.27	6.2%	1.40%	7.56%	787	2.7K
$570.00	Dec 11	$11.10	0.40	2.5%	2.00%	4.55%	49	208

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 503,910

Total Puts 346,712

Put/Call Ratio 0.69

Net Difference 157,198

Prior's Put/Call Breakdown

Total Calls 280,302

Total Puts 135,474

Put/Call Ratio 0.48

Net Difference 144,828

Prior 7-Day Put/Call Summary

Total Calls 2,137,363

Total Puts 1,372,519

Average Put/Call Ratio 0.65

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card