Tour v536
MSFT
MICROSOFT CORP
$535.93 -3.58%
$527.57 (-1.56%)🌙
as of 11/05 06:42 PM
(11/5 16:00) ◀
|
Thursday, November 5, 2026 (6:42pm)
January 2026
|
▶ (11/6 10:00)
◀ 11/5 18:42 ▶

Option Volume

Detail
ℹ
Current (11/05) 573,559
Calls: 334,288 (58%)
Puts: 239,271 (42%)
Prior (11/04) 850,622
Calls: 503,910 (59%)
Puts: 346,712 (41%)
Current vs Prior -32.57%
Calls: -33.66% (Calls)
Puts: -30.99% (Puts)
Prior 7-Day Total 4,095,811
Calls: 2,480,923 (61%)
Puts: 1,614,888 (39%)
Prior 7-Day Average 585,115
Calls: 354,417 (61%)
Puts: 230,698 (39%)
Current vs Prior 7-Day Avg -1.98%
Calls: -5.68%
Puts: +3.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $550.34M
Calls: $359.90M (65%)
Puts: $190.44M (35%)
Prior (11/04) $787.68M
Calls: $683.74M (87%)
Puts: $103.94M (13%)
Current vs Prior -30.13%
Calls: -47.36%
Puts: +83.23%
Prior 7-Day Total $3.16B
Calls: $2.30B (73%)
Puts: $861.48M (27%)
Prior 7-Day Average $451.81M
Calls: $328.75M (73%)
Puts: $123.07M (27%)
Current vs Prior 7-Day Avg +21.81%
Calls: +9.48%
Puts: +54.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.72
Prior (11/04) 0.69
Current vs Prior +4.03%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +9.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 3,159,083
Calls: 2,047,189 (65%)
Puts: 1,111,894 (35%)
Prior (11/04) 3,263,767
Calls: 2,119,082 (65%)
Puts: 1,144,685 (35%)
Current vs Prior -3.21%
Prior 7-Day Total 22,183,481
Calls: 14,274,703 (64%)
Puts: 7,908,778 (36%)
Prior 7-Day Average 3,169,068
Calls: 2,039,243 (64%)
Puts: 1,129,825 (36%)
Current vs Prior 7-Day Avg -0.32%
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 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%
Prior 2.28% | 2.70%2.28% | 3.76%4.34% | 7.71%
Current vs Prior +1.50% | +18.20%+1.50% | +20.48%+11.79% | +14.19%
Prior 7-Day Avg 2.69% | 3.35%2.77% | 4.36%5.70% | 8.51%
Current vs 7-Day Avg -14.01% | -4.61%-16.41% | +3.97%-14.80% | +3.40%
Prior 7-Day Eod 2.38% | 3.15%2.28% | 3.76%4.34% | 7.71%
Current vs 7-Day Eod -2.71% | +1.36%+1.50% | +20.48%+11.79% | +14.19%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.92% | 12.56%
Calls: 7.12% | 14.65%
Puts: 6.72% | 10.47%
Prior 6.58% | 10.31%
Calls: 6.67% | 10.46%
Puts: 6.50% | 10.16%
Current vs Prior +5.17% | +21.82%
Prior 7-Day Avg 6.38% | 8.29%
Calls: 6.54% | 7.69%
Puts: 6.10% | 9.18%
Current vs 7-Day Avg +8.49% | +51.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($359.90M). Call-heavy open interest (2,047,189 calls vs 1,111,894 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 357 of results (avg 5.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 20106.05107.50$106.781.4%280.991.2K
$445.00Nov 689.8591.10$90.481.4%111.01--
$430.00Dec 18108.40110.00$109.201.5%150.953.4K
$440.00Nov 2096.0597.50$96.781.5%330.982.0K
$440.00Dec 1898.80100.30$99.551.5%310.942.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Dec 1866.0067.10$66.551.7%81.0046
$620.00Dec 1884.5086.10$85.301.9%11.00--
$640.00Dec 11104.00106.10$105.052.0%11.00--
$610.00Nov 1173.7075.40$74.552.3%151.007
$600.00Nov 2764.5066.05$65.282.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.64, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$557.50Nov 60.290.34$0.3215.6%4.8K0.061.9K
$550.00Nov 60.850.99$0.9215.2%7.6K0.143.1K
$630.00Dec 180.831.01$0.9219.6%240.054.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Nov 60.510.62$0.5619.6%7660.07564
$512.50Nov 60.750.90$0.8318.1%1.6K0.10484
$510.00Nov 60.630.75$0.6917.4%2.7K0.092.5K
$500.00Nov 60.320.33$0.333.0%12.2K0.046.8K
$497.50Nov 60.240.29$0.2718.5%2430.031.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.84, highest 1.01)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 6104.35106.10$105.231.7%41.0124
$435.00Nov 699.65101.50$100.581.8%31.0152
$440.00Nov 694.3596.10$95.231.8%131.0159
$450.00Nov 684.4086.50$85.452.5%231.0161
$455.00Nov 679.6081.10$80.351.9%21.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$532.50Nov 63.954.45$4.2011.9%6.7K1.00717
$535.00Nov 64.905.40$5.159.7%9.3K1.002.3K
$537.50Nov 65.956.55$6.259.6%5.0K1.00576
$540.00Nov 67.157.90$7.5310.0%11.3K1.003.3K
$542.50Nov 68.759.45$9.107.7%2.8K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 922 active (total vol 421.8K, top 34.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Dec 185.906.45$6.188.9%34.9K0.225.3K
$540.00Nov 63.353.90$3.6315.2%10.3K0.399.2K
$550.00Nov 60.850.99$0.9215.2%7.6K0.143.1K
$560.00Nov 60.190.25$0.2227.3%7.2K0.045.9K
$555.00Nov 60.390.48$0.4420.5%6.4K0.082.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 63.253.60$3.4310.2%14.7K0.631.5K
$500.00Nov 60.320.33$0.333.0%12.2K0.046.8K
$540.00Nov 67.157.90$7.5310.0%11.3K1.003.3K
$535.00Nov 64.905.40$5.159.7%9.3K1.002.3K
$525.00Nov 62.132.36$2.2510.2%8.1K0.311.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 55.1%, max 94.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Nov 6Dec 1852.8%29.9%76.7%57457.7K
$540.00Nov 6Dec 1851.0%31.9%59.7%11.0K17.5K
$522.50Nov 6Nov 2056.4%35.8%57.4%3361.2K
$545.00Nov 6Dec 1849.2%31.7%55.2%5.9K8.7K
$542.50Nov 6Nov 2050.1%34.7%44.5%5.2K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Nov 6Dec 1859.3%30.5%94.7%8.6K5.4K
$525.00Nov 6Dec 1852.8%29.9%76.7%8.9K5.7K
$517.50Nov 6Nov 2062.2%37.2%67.0%3.9K1.3K
$522.50Nov 6Nov 2056.4%35.8%57.4%3.7K879
$527.50Nov 6Nov 2047.9%34.6%38.6%4.7K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 1.63, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$532.50$535.00Nov 6$1.60$0.90$1.60100%0.56$534.10
$530.00$532.50Nov 6$1.27$1.23$1.2773%0.97$531.27
$532.50$535.00Nov 9$1.25$1.25$1.2560%1.00$533.75
$535.00$537.50Nov 9$1.38$1.12$1.38100%0.81$536.38
$535.00$537.50Nov 6$1.50$1.00$1.50100%0.67$536.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$535.00$532.50Nov 6$0.95$1.55$0.95100%1.63$534.05
$537.50$535.00Nov 6$1.10$1.40$1.10100%1.27$536.40
$540.00$537.50Nov 6$1.28$1.22$1.28100%0.95$538.72
$532.50$530.00Nov 6$0.77$1.73$0.77100%2.25$531.73
$552.50$550.00Nov 11$1.43$1.07$1.43100%0.75$551.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 1.10, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$545.00$550.00Nov 27$2.62$2.62$2.3857%1.10$547.62
$552.50$555.00Nov 20$1.28$1.28$1.2267%1.05$553.78
$565.00$570.00Dec 4$1.63$1.63$3.3772%0.48$566.63
$580.00$585.00Dec 11$1.25$1.25$3.7580%0.33$581.25
$540.00$545.00Dec 4$2.70$2.70$2.3051%1.17$542.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$512.50Nov 20$1.25$1.25$1.2569%1.00$513.75
$487.50$485.00Nov 18$0.75$0.75$1.7589%0.43$486.75
$490.00$485.00Nov 27$1.22$1.22$3.7883%0.32$488.78
$475.00$470.00Nov 27$0.86$0.86$4.1488%0.21$474.14
$527.50$525.00Nov 11$1.33$1.33$1.1757%1.14$526.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.19, cheapest $1.88)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Nov 6Nov 9$2.3551.0%35.8%
$542.50Nov 6Nov 9$2.2250.1%35.3%
$537.50Nov 6Nov 9$2.5050.9%36.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Nov 6Nov 9$1.8852.8%35.6%
$527.50Nov 6Nov 9$2.0447.9%33.9%
$530.00Nov 6Nov 9$2.1740.3%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 2.03% of stock, avg 6.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$537.50Nov 6$4.65$6.25$10.90$526.60$548.402.03%
$540.00Nov 6$3.63$7.53$11.16$528.84$551.162.08%
$535.00Nov 6$6.15$5.15$11.30$523.70$546.302.11%
$542.50Nov 6$2.68$9.10$11.78$530.72$554.282.20%
$532.50Nov 6$7.75$4.20$11.95$520.55$544.452.23%
$530.00Nov 6$9.02$3.43$12.45$517.55$542.452.32%
$545.00Nov 6$1.92$10.77$12.69$532.31$557.692.37%
$527.50Nov 6$11.23$2.76$13.99$513.51$541.492.61%
$547.50Nov 6$1.36$12.98$14.34$533.16$561.842.68%
$525.00Nov 6$13.33$2.25$15.58$509.42$540.582.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.48% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$547.50$517.50Nov 6$1.36$1.21$2.57$514.93$550.07
$547.50$520.00Nov 6$1.36$1.48$2.84$517.16$550.34
$547.50$522.50Nov 6$1.36$1.83$3.19$519.31$550.69
$545.00$517.50Nov 6$1.92$1.21$3.13$514.37$548.13
$545.00$520.00Nov 6$1.92$1.48$3.40$516.60$548.40
$545.00$522.50Nov 6$1.92$1.83$3.75$518.75$548.75
$547.50$525.00Nov 6$1.36$2.25$3.61$521.39$551.11
$545.00$525.00Nov 6$1.92$2.25$4.17$520.83$549.17
$542.50$517.50Nov 6$2.68$1.21$3.89$513.61$546.39
$542.50$520.00Nov 6$2.68$1.48$4.16$515.84$546.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 622 found (best R:R 1.78, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/488560/562Nov 18$1.60$0.9064%1.78$485.90$561.60
485/488552/555Nov 18$1.53$0.9756%1.58$485.97$554.03
485/490570/575Nov 27$2.29$2.7162%0.85$487.71$572.29
492/495560/562Nov 18$1.35$1.1561%1.17$493.65$561.35
485/490565/570Nov 27$2.45$2.5558%0.96$487.55$567.45
465/470565/570Dec 4$2.32$2.6861%0.87$467.68$567.32
470/475570/575Nov 27$1.93$3.0768%0.63$473.07$571.93
450/455565/570Dec 4$2.13$2.8764%0.74$452.87$567.13
475/478560/562Nov 18$1.15$1.3567%0.85$476.35$561.15
488/490560/562Nov 18$1.23$1.2763%0.97$488.77$561.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$532.50$535.00$537.50Nov 6$0.10$2.4053%24.00
$535.00$537.50$540.00Nov 9$0.21$2.2957%10.90
$535.00$537.50$540.00Nov 6$0.48$2.0261%4.21
$482.50$495.00$507.50Nov 16$0.54$11.9611%22.15
$520.00$525.00$530.00Dec 4$0.08$4.928%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$527.50$530.00$532.50Nov 6$0.10$2.4058%24.00
$530.00$532.50$535.00Nov 9$0.19$2.3149%12.16
$530.00$532.50$535.00Nov 6$0.18$2.3237%12.89
$525.00$527.50$530.00Nov 6$0.16$2.3432%14.62
$555.00$560.00$565.00Nov 20$0.19$4.8115%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 371 found (best net $-18.75, 362 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$482.501:2Nov 16-$18.75$18.75
$430.00$470.001:2Nov 27-$30.00$10.00
$572.50$575.001:2Nov 11-$0.01$2.49
$620.00$630.001:2Dec 4-$0.12$9.88
$585.00$590.001:2Nov 11-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$440.001:2Nov 16-$0.54$34.46
$490.00$475.001:2Nov 16-$0.50$14.50
$475.00$460.001:2Nov 18-$0.18$14.82
$475.00$460.001:2Nov 11-$0.27$14.73
$510.00$500.001:2Nov 16-$1.63$8.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 3.82%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Dec 18$20.450.490.8%3.82%4.58%7138.4K
$545.00Dec 18$18.200.461.7%3.40%5.09%2603.0K
$550.00Dec 18$15.800.422.6%2.95%5.57%1.3K14.4K
$555.00Dec 18$13.300.393.6%2.48%6.04%4003.0K
$540.00Dec 11$18.150.490.8%3.39%4.15%14682
$560.00Dec 18$11.650.354.5%2.17%6.67%3.7K9.8K
$545.00Dec 11$15.450.451.7%2.88%4.58%31472
$565.00Dec 18$10.000.325.4%1.87%7.29%2362.5K
$550.00Dec 11$13.150.412.6%2.45%5.08%10685
$540.00Dec 4$16.550.490.8%3.09%3.85%78151

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 334,288
Total Puts 239,271
Put/Call Ratio 0.72
Net Difference 95,017

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 2,480,923
Total Puts 1,614,888
Average Put/Call Ratio 0.66
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