Tour v536
MSFT
MICROSOFT CORP
$535.28 -3.69%
(11/5 15:00) ◀
|
Thursday, November 5, 2026 (3:13pm)
January 2026
|
▶ (11/5 16:00)
◀ 11/5 15:13 ▶

Option Volume

Detail
ℹ
Current (11/05) 511,618
Calls: 300,359 (59%)
Puts: 211,259 (41%)
Prior (11/04) 850,622
Calls: 503,910 (59%)
Puts: 346,712 (41%)
Current vs Prior -39.85%
Calls: -40.39% (Calls)
Puts: -39.07% (Puts)
Prior 7-Day Total 3,584,193
Calls: 2,180,564 (61%)
Puts: 1,403,629 (39%)
Prior 7-Day Average 597,365
Calls: 311,509 (61%)
Puts: 200,518 (39%)
Current vs Prior 7-Day Avg -14.35%
Calls: -3.58%
Puts: +5.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $488.62M
Calls: $313.29M (64%)
Puts: $175.34M (36%)
Prior (11/04) $787.68M
Calls: $683.74M (87%)
Puts: $103.94M (13%)
Current vs Prior -37.97%
Calls: -54.18%
Puts: +68.69%
Prior 7-Day Total $2.67B
Calls: $1.99B (74%)
Puts: $686.15M (26%)
Prior 7-Day Average $445.68M
Calls: $283.99M (74%)
Puts: $98.02M (26%)
Current vs Prior 7-Day Avg +9.64%
Calls: +10.32%
Puts: +78.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.70
Prior (11/04) 0.69
Current vs Prior +2.23%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +8.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 3,642,767
Calls: 2,271,222 (62%)
Puts: 1,371,545 (38%)
Prior (11/04) 3,263,767
Calls: 2,119,082 (65%)
Puts: 1,144,685 (35%)
Current vs Prior +11.61%
Prior 7-Day Total 18,540,714
Calls: 12,003,481 (65%)
Puts: 6,537,233 (35%)
Prior 7-Day Average 3,090,119
Calls: 2,000,580 (65%)
Puts: 1,089,538 (35%)
Current vs Prior 7-Day Avg +17.88%
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 2.38% | 3.15%2.38% | 4.42%4.81% | 8.80%
Prior 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs Prior +4.33% | +16.61%+4.33% | +17.65%+10.72% | +14.13%
Prior 7-Day Avg 2.69% | 3.35%2.77% | 4.36%5.70% | 8.51%
Current vs 7-Day Avg -11.61% | -5.89%-14.08% | +1.52%-15.61% | +3.34%
Prior 7-Day Eod 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs 7-Day Eod +4.33% | +16.61%+4.33% | +17.65%+10.72% | +14.13%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.71% | 7.47%
Calls: 7.46% | 9.23%
Puts: 5.97% | 5.71%
Prior 6.58% | 10.31%
Calls: 6.67% | 10.46%
Puts: 6.50% | 10.16%
Current vs Prior +1.98% | -27.55%
Prior 7-Day Avg 6.32% | 8.43%
Calls: 6.54% | 7.69%
Puts: 6.10% | 9.18%
Current vs 7-Day Avg +6.11% | -11.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($313.29M). 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

📈 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 536 of results (avg 5.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Dec 496.6098.20$97.401.6%--0.9451
$480.00Dec 1862.5063.65$63.081.8%3490.836.4K
$475.00Dec 464.0065.35$64.682.1%--0.88178
$485.00Dec 455.2056.40$55.802.2%40.8426
$470.00Dec 468.7070.25$69.472.2%70.8933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Nov 673.9575.40$74.681.9%1251.00--
$540.00Dec 1823.4023.95$23.672.3%6920.512.8K
$525.00Nov 62.392.45$2.422.5%7.6K0.251.1K
$555.00Dec 1831.3032.10$31.702.5%2560.62768
$550.00Dec 1828.4029.15$28.782.6%4710.581.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.70, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Nov 60.210.23$0.229.1%6.7K0.045.9K
$572.50Nov 60.050.06$0.0616.7%1.5K0.011.6K
$557.50Nov 60.300.34$0.3212.5%2.4K0.061.9K
$555.00Nov 60.410.48$0.4415.9%6.1K0.082.1K
$552.50Nov 60.580.70$0.6418.8%5.3K0.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Nov 60.490.58$0.5317.0%7350.06564
$500.00Nov 60.290.34$0.3215.6%11.2K0.046.8K
$510.00Nov 60.650.70$0.687.4%2.2K0.082.5K
$512.50Nov 60.780.85$0.828.5%1.5K0.10484
$495.00Nov 90.590.69$0.6415.6%1970.06365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 409 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Nov 969.9072.50$71.203.7%--1.0014
$470.00Nov 964.9567.55$66.253.9%261.0015
$472.50Nov 962.4565.10$63.784.2%531.00--
$475.00Nov 959.8062.60$61.204.6%751.0013
$477.50Nov 957.5060.15$58.834.5%621.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Nov 627.8030.55$29.189.4%731.0094
$567.50Nov 630.3033.45$31.889.9%61.0030
$570.00Nov 632.8035.35$34.087.5%161.00148
$572.50Nov 635.3038.05$36.677.5%21.00--
$580.00Nov 642.8045.50$44.156.1%41.00260

Most actively traded options today. High liquidity = easy entry/exit. 908 active (total vol 377.0K, top 34.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Dec 186.006.35$6.185.7%34.4K0.225.3K
$540.00Nov 63.403.75$3.589.8%9.6K0.389.2K
$560.00Nov 60.210.23$0.229.1%6.7K0.045.9K
$555.00Nov 60.410.48$0.4415.9%6.1K0.082.1K
$580.00Nov 201.411.61$1.5113.2%6.1K0.1032.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 63.553.80$3.686.8%13.4K0.351.5K
$500.00Nov 60.290.34$0.3215.6%11.2K0.046.8K
$540.00Nov 67.858.25$8.055.0%11.1K0.623.3K
$535.00Nov 65.355.60$5.484.6%8.3K0.482.3K
$525.00Nov 62.392.45$2.422.5%7.6K0.251.1K

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 61.8%, max 96.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Nov 6Dec 1859.2%30.2%96.0%48210.7K
$525.00Nov 6Dec 1856.3%29.7%89.4%44157.7K
$530.00Nov 6Dec 1853.2%29.2%82.1%1.5K11.9K
$535.00Nov 6Dec 1850.0%28.7%74.1%1.6K8.6K
$522.50Nov 6Nov 2057.7%35.7%61.9%891.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Nov 6Dec 1859.2%30.3%95.5%7.9K5.4K
$525.00Nov 6Dec 1856.3%29.7%89.4%8.0K5.7K
$530.00Nov 6Dec 1853.2%29.2%82.1%13.9K3.9K
$535.00Nov 6Dec 1850.0%28.7%74.1%8.5K4.0K
$522.50Nov 6Nov 2057.7%35.7%61.9%3.3K879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 5.25, avg 7.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$547.50Nov 18$0.40$2.10$0.4040%5.25$545.40
$515.00$517.50Nov 6$1.65$0.85$1.6588%0.52$516.65
$532.50$535.00Nov 16$0.88$1.62$0.8856%1.84$533.38
$552.50$555.00Nov 18$0.32$2.18$0.3231%6.81$552.82
$540.00$542.50Nov 18$0.80$1.70$0.8046%2.13$540.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$557.50Nov 11$1.65$0.85$1.6586%0.52$558.35
$552.50$550.00Nov 20$1.22$1.28$1.2268%1.05$551.28
$560.00$555.00Nov 27$3.08$1.92$3.0872%0.62$556.92
$535.00$530.00Dec 4$1.87$3.13$1.8749%1.67$533.13
$570.00$565.00Dec 18$3.13$1.87$3.1372%0.60$566.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 2.33, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$542.50$545.00Nov 18$1.75$1.75$0.7556%2.33$544.25
$555.00$560.00Nov 18$1.83$1.83$3.1771%0.58$556.83
$547.50$550.00Nov 18$1.47$1.47$1.0362%1.43$548.97
$540.00$545.00Dec 11$2.67$2.67$2.3352%1.15$542.67
$575.00$580.00Nov 18$0.71$0.71$4.2989%0.17$575.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$467.50$465.00Nov 11$0.28$0.28$2.2296%0.13$467.22
$470.00$467.50Nov 11$0.27$0.27$2.2395%0.12$469.73
$535.00$532.50Nov 11$1.30$1.30$1.2052%1.08$533.70
$510.00$507.50Nov 11$0.50$0.50$2.0083%0.25$509.50
$485.00$480.00Dec 4$0.80$0.80$4.2084%0.19$484.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.99, cheapest $1.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 6Nov 9$1.9053.2%35.6%
$532.50Nov 6Nov 9$2.0252.1%34.8%
$535.00Nov 6Nov 9$2.1050.0%33.9%
$537.50Nov 6Nov 9$2.0049.3%34.2%
$540.00Nov 6Nov 9$2.0248.1%34.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Nov 6Nov 9$1.9753.2%35.9%
$532.50Nov 6Nov 9$2.0352.1%34.8%
$535.00Nov 6Nov 9$2.0550.0%33.9%
$537.50Nov 6Nov 9$2.0549.3%34.5%
$540.00Nov 6Nov 9$1.9848.1%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 2.13% of stock, avg 6.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$537.50Nov 6$4.70$6.70$11.40$526.10$548.902.13%
$535.00Nov 6$6.03$5.48$11.51$523.49$546.512.15%
$540.00Nov 6$3.58$8.05$11.63$528.37$551.632.17%
$532.50Nov 6$7.53$4.50$12.03$520.47$544.532.25%
$542.50Nov 6$2.60$9.65$12.25$530.25$554.752.29%
$530.00Nov 6$9.18$3.68$12.86$517.14$542.862.40%
$545.00Nov 6$1.91$11.38$13.29$531.71$558.292.48%
$527.50Nov 6$10.93$3.00$13.93$513.57$541.432.60%
$547.50Nov 6$1.33$13.38$14.71$532.79$562.212.75%
$525.00Nov 6$12.90$2.42$15.32$509.68$540.322.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.70% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$547.50$525.00Nov 6$1.33$2.42$3.75$521.25$551.25
$545.00$525.00Nov 6$1.91$2.42$4.33$520.67$549.33
$547.50$527.50Nov 6$1.33$3.00$4.33$523.17$551.83
$545.00$527.50Nov 6$1.91$3.00$4.91$522.59$549.91
$542.50$525.00Nov 6$2.60$2.42$5.02$519.98$547.52
$542.50$527.50Nov 6$2.60$3.00$5.60$521.90$548.10
$547.50$530.00Nov 6$1.33$3.68$5.01$524.99$552.51
$545.00$530.00Nov 6$1.91$3.68$5.59$524.41$550.59
$542.50$530.00Nov 6$2.60$3.68$6.28$523.72$548.78
$540.00$525.00Nov 6$3.58$2.42$6.00$519.00$546.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 672 found (best R:R 0.41, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
465/468558/560Nov 11$0.73$1.7779%0.41$466.77$558.23
465/468548/550Nov 11$1.08$1.4265%0.76$466.42$548.58
465/468550/552Nov 11$0.97$1.5369%0.63$466.53$550.97
495/500555/560Nov 18$2.46$2.5455%0.97$497.54$557.46
468/470558/560Nov 11$0.72$1.7878%0.40$469.28$558.22
450/452550/552Nov 13$0.99$1.5167%0.66$451.51$550.99
465/468552/555Nov 11$0.85$1.6572%0.52$466.65$553.35
468/470548/550Nov 11$1.07$1.4364%0.75$468.93$548.57
468/470550/552Nov 11$0.96$1.5468%0.62$469.04$550.96
480/482555/560Nov 18$2.06$2.9462%0.70$480.44$557.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 439 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$445.00$450.00Nov 20$0.06$4.946%82.33
$537.50$540.00$542.50Nov 9$0.05$2.4510%49.00
$520.00$525.00$530.00Dec 18$0.10$4.907%49.00
$550.00$555.00$560.00Dec 4$0.15$4.858%32.33
$510.00$515.00$520.00Dec 18$0.11$4.896%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$555.00$560.00Dec 18$0.05$4.957%99.00
$535.00$540.00$545.00Nov 27$0.15$4.8510%32.33
$545.00$547.50$550.00Nov 6$0.05$2.4511%49.00
$520.00$525.00$530.00Nov 27$0.15$4.859%32.33
$525.00$530.00$535.00Nov 27$0.17$4.8310%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 384 found (best net $-17.06, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$482.501:2Nov 16-$18.76$18.74
$575.00$580.001:2Nov 18-$0.19$4.81
$610.00$620.001:2Dec 11-$0.32$9.68
$630.00$640.001:2Dec 4-$0.03$9.97
$595.00$600.001:2Nov 16-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$595.001:2Dec 11-$17.06$27.94
$490.00$475.001:2Nov 16-$0.31$14.69
$455.00$450.001:2Nov 11$0.00$5.00
$460.00$455.001:2Nov 11-$0.05$4.95
$440.00$435.001:2Nov 11$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 3.72%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 18$19.900.480.9%3.72%4.60%7008.4K
$545.00Dec 18$17.800.451.8%3.33%5.14%2323.0K
$550.00Dec 18$15.500.412.8%2.90%5.65%1.2K14.4K
$555.00Dec 18$13.450.383.7%2.51%6.20%3363.0K
$540.00Dec 11$18.150.480.9%3.39%4.27%11982
$560.00Dec 18$11.500.344.6%2.15%6.77%3.6K9.8K
$545.00Dec 11$15.550.441.8%2.91%4.72%29472
$550.00Dec 11$13.150.412.8%2.46%5.21%10685
$565.00Dec 18$10.000.315.5%1.87%7.42%2232.5K
$555.00Dec 11$11.350.373.7%2.12%5.80%2784

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 300,359
Total Puts 211,259
Put/Call Ratio 0.70
Net Difference 89,100

Prior's Put/Call Breakdown

Total Calls 503,910
Total Puts 346,712
Put/Call Ratio 0.69
Net Difference 157,198

Prior 7-Day Put/Call Summary

Total Calls 2,180,564
Total Puts 1,403,629
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All