Tour v536
MSFT
MICROSOFT CORP
$532.18 -0.70%
(11/6 15:00) ◀
|
Friday, November 6, 2026 (3:15pm)
January 2026
|
▶ (11/6 15:22)
◀ 11/6 15:15 ▶

Option Volume

Detail
ℹ
Current (11/06) 400,879
Calls: 233,406 (58%)
Puts: 167,473 (42%)
Prior (11/05) 573,559
Calls: 334,288 (58%)
Puts: 239,271 (42%)
Current vs Prior -30.11%
Calls: -30.18% (Calls)
Puts: -30.01% (Puts)
Prior 7-Day Total 3,675,747
Calls: 2,250,448 (61%)
Puts: 1,425,299 (39%)
Prior 7-Day Average 612,624
Calls: 321,492 (61%)
Puts: 203,614 (39%)
Current vs Prior 7-Day Avg -34.56%
Calls: -27.40%
Puts: -17.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $279.80M
Calls: $183.48M (66%)
Puts: $96.31M (34%)
Prior (11/05) $550.34M
Calls: $359.90M (65%)
Puts: $190.44M (35%)
Current vs Prior -49.16%
Calls: -49.02%
Puts: -49.43%
Prior 7-Day Total $2.75B
Calls: $2.01B (73%)
Puts: $745.59M (27%)
Prior 7-Day Average $459.05M
Calls: $286.96M (73%)
Puts: $106.51M (27%)
Current vs Prior 7-Day Avg -39.05%
Calls: -36.06%
Puts: -9.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.72
Prior (11/05) 0.72
Current vs Prior +0.25%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +13.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/06) 3,759,780
Calls: 2,359,825 (63%)
Puts: 1,399,955 (37%)
Prior (11/05) 3,159,083
Calls: 2,047,189 (65%)
Puts: 1,111,894 (35%)
Current vs Prior +19.01%
Prior 7-Day Total 18,223,754
Calls: 11,863,486 (65%)
Puts: 6,360,268 (35%)
Prior 7-Day Average 3,037,292
Calls: 1,977,247 (65%)
Puts: 1,060,044 (35%)
Current vs Prior 7-Day Avg +23.79%
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 0.68% | 2.04%0.68% | 3.65%3.91% | 8.29%
Prior 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%
Current vs Prior -70.68% | -36.33%-70.68% | -19.33%-19.47% | -5.85%
Prior 7-Day Avg 2.19% | 2.96%2.27% | 4.13%5.15% | 8.40%
Current vs 7-Day Avg -69.10% | -31.23%-70.15% | -11.41%-24.10% | -1.37%
Prior 7-Day Eod 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%
Current vs 7-Day Eod -70.68% | -36.33%-70.68% | -19.33%-19.47% | -5.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.80% | 8.62%
Calls: 3.27% | 10.00%
Puts: 10.34% | 7.25%
Prior 6.92% | 12.56%
Calls: 7.12% | 14.65%
Puts: 6.72% | 10.47%
Current vs Prior -1.73% | -31.37%
Prior 7-Day Avg 7.17% | 9.97%
Calls: 7.44% | 9.63%
Puts: 6.91% | 10.32%
Current vs 7-Day Avg -5.23% | -13.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($183.48M). 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 BULLISH
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

📈 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 577 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Dec 1858.6559.45$59.051.4%40.836.7K
$480.00Nov 2053.8054.60$54.201.5%250.9110.6K
$500.00Nov 2035.8536.40$36.131.5%760.829.0K
$495.00Dec 1846.3547.10$46.731.6%1530.771.4K
$485.00Nov 2049.1049.90$49.501.6%160.901.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Dec 1863.8064.90$64.351.7%--0.8955
$565.00Dec 436.8537.55$37.201.9%40.7832
$585.00Dec 1854.9055.95$55.431.9%--0.84122
$595.00Dec 1163.2564.55$63.902.0%--0.9115
$535.00Dec 1821.1021.55$21.332.1%1.1K0.511.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.64, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 60.150.18$0.1618.8%17.5K0.144.8K
$532.50Nov 60.800.89$0.8510.6%10.4K0.462.4K
$555.00Nov 90.140.17$0.1618.8%2.1K0.03249
$550.00Nov 90.320.38$0.3517.1%2.0K0.07603
$547.50Nov 90.470.55$0.5115.7%7920.10370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Nov 90.300.32$0.316.5%1500.0570
$510.00Nov 90.370.45$0.4119.5%5530.06867
$512.50Nov 90.500.57$0.5313.2%3020.08117
$515.00Nov 90.660.74$0.7011.4%3780.10171
$517.50Nov 90.860.99$0.9314.0%5200.13208

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 971.1073.45$72.283.3%41.001
$465.00Nov 966.2068.45$67.333.3%--1.0014
$470.00Nov 960.9063.50$62.204.2%--1.0014
$472.50Nov 958.7561.00$59.883.8%101.004
$475.00Nov 956.0058.50$57.254.4%101.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Nov 64.755.75$5.2519.0%1.1K1.001.2K
$540.00Nov 67.008.15$7.5815.2%6961.003.7K
$542.50Nov 69.3510.55$9.9512.1%4021.001.4K
$545.00Nov 611.7013.45$12.5813.9%1081.003.1K
$547.50Nov 614.0515.80$14.9311.7%621.00434

Most actively traded options today. High liquidity = easy entry/exit. 872 active (total vol 336.6K, top 17.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 60.150.18$0.1618.8%17.5K0.144.8K
$540.00Nov 60.010.02$0.0250.0%17.4K0.017.8K
$537.50Nov 60.020.04$0.0366.7%14.1K0.031.1K
$532.50Nov 60.800.89$0.8510.6%10.4K0.462.4K
$545.00Nov 60.000.01$0.01100.0%9.5K0.005.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 60.250.31$0.2821.4%13.4K0.192.6K
$532.50Nov 61.101.22$1.1610.3%10.3K0.542.0K
$525.00Nov 60.020.03$0.0333.3%9.5K0.022.6K
$527.50Nov 60.040.07$0.0650.0%8.6K0.051.9K
$535.00Nov 62.813.25$3.0314.5%8.1K0.872.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 54.6%, max 68.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1846.1%27.4%68.4%7.9K11.4K
$532.50Nov 6Nov 2044.5%31.7%40.7%10.6K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1846.1%27.4%68.4%13.9K5.0K
$532.50Nov 6Nov 2044.5%31.7%40.7%10.5K2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 420 found (best R:R 0.58, avg 8.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$527.50$530.00Nov 18$1.25$1.25$1.2558%1.00$528.75
$557.50$560.00Nov 18$0.23$2.27$0.2317%9.87$557.73
$530.00$532.50Nov 6$1.60$0.90$1.6081%0.56$531.60
$525.00$527.50Nov 9$1.65$0.85$1.6572%0.52$526.65
$525.00$527.50Nov 16$1.42$1.08$1.4262%0.76$526.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$552.50Nov 13$1.58$0.92$1.5885%0.58$553.42
$542.50$540.00Nov 16$1.20$1.30$1.2066%1.08$541.30
$560.00$555.00Dec 11$3.12$1.88$3.1272%0.60$556.88
$545.00$542.50Nov 16$1.32$1.18$1.3270%0.89$543.68
$550.00$547.50Nov 20$1.38$1.12$1.3871%0.81$548.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 0.70, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$605.00$610.00Nov 9$0.95$0.95$4.0594%0.23$605.95
$585.00$587.50Nov 18$0.95$0.95$1.5592%0.61$585.95
$567.50$570.00Nov 18$0.85$0.85$1.6588%0.52$568.35
$605.00$607.50Nov 6$0.64$0.64$1.8696%0.34$605.64
$535.00$540.00Dec 4$2.75$2.75$2.2552%1.22$537.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$467.50$465.00Nov 6$1.03$1.03$1.4794%0.70$466.47
$480.00$470.00Nov 18$0.83$0.83$9.1792%0.09$479.17
$452.50$450.00Nov 6$0.25$0.25$2.2598%0.11$452.25
$475.00$472.50Nov 6$0.25$0.25$2.2598%0.11$474.75
$460.00$455.00Nov 18$0.31$0.31$4.6996%0.07$459.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.71, cheapest $3.67)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$3.7544.5%24.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$3.6744.5%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 0.38% of stock, avg 6.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Nov 6$0.85$1.16$2.01$530.49$534.510.38%
$530.00Nov 6$2.45$0.28$2.73$527.27$532.730.51%
$535.00Nov 6$0.16$3.03$3.19$531.81$538.190.60%
$527.50Nov 6$5.08$0.06$5.14$522.36$532.640.97%
$537.50Nov 6$0.03$5.25$5.28$532.22$542.780.99%
$525.00Nov 6$7.18$0.03$7.21$517.79$532.211.35%
$540.00Nov 6$0.02$7.58$7.60$532.40$547.601.43%
$532.50Nov 9$4.60$4.83$9.43$523.07$541.931.77%
$535.00Nov 9$3.38$6.07$9.45$525.55$544.451.78%
$522.50Nov 6$9.57$0.02$9.59$512.91$532.091.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$535.00$530.00Nov 6$0.16$0.28$0.44$529.56$535.44
$535.00$467.50Nov 6$0.16$1.06$1.22$466.28$536.22
$532.50$530.00Nov 6$0.85$0.28$1.13$528.87$533.63
$542.50$520.00Nov 9$1.14$1.23$2.37$517.63$544.87
$542.50$522.50Nov 9$1.14$1.64$2.78$519.72$545.28
$540.00$520.00Nov 9$1.70$1.23$2.93$517.07$542.93
$532.50$467.50Nov 6$0.85$1.06$1.91$465.59$534.41
$540.00$522.50Nov 9$1.70$1.64$3.34$519.16$543.34
$542.50$525.00Nov 9$1.14$2.17$3.31$521.69$545.81
$540.00$525.00Nov 9$1.70$2.17$3.87$521.13$543.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 618 found (best R:R 2.01, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
465/468605/608Nov 6$1.67$0.8390%2.01$465.83$606.67
450/452605/608Nov 6$0.89$1.6194%0.55$451.61$605.89
472/475605/608Nov 6$0.89$1.6193%0.55$474.11$605.89
465/468535/538Nov 6$1.16$1.3481%0.87$466.34$536.16
485/488605/608Nov 6$0.77$1.7394%0.45$486.73$605.77
460/462605/608Nov 6$0.75$1.7595%0.43$461.75$605.75
510/512605/610Nov 9$1.07$3.9386%0.27$511.43$606.07
512/515605/610Nov 9$1.12$3.8884%0.29$513.88$606.12
528/530605/608Nov 6$0.86$1.6476%0.52$529.14$605.86
515/518605/610Nov 9$1.18$3.8281%0.31$516.32$606.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 444 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$532.50$535.00Nov 6$0.91$1.5967%1.75
$520.00$525.00$530.00Nov 27$0.10$4.9011%49.00
$505.00$510.00$515.00Dec 4$0.08$4.928%61.50
$532.50$535.00$537.50Nov 6$0.56$1.9443%3.46
$545.00$550.00$555.00Nov 27$0.16$4.8410%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$532.50$535.00$537.50Nov 6$0.35$2.1546%6.14
$530.00$532.50$535.00Nov 6$0.99$1.5168%1.53
$530.00$532.50$535.00Nov 9$0.09$2.4117%26.78
$530.00$535.00$540.00Dec 18$0.07$4.937%70.43
$527.50$530.00$532.50Nov 6$0.66$1.8449%2.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-3.77, 412 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$480.001:2Nov 18-$3.77$46.23
$490.00$507.501:2Nov 18-$13.77$3.73
$495.00$510.001:2Nov 16-$11.90$3.10
$570.00$575.001:2Nov 18-$0.19$4.81
$610.00$620.001:2Nov 27-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$537.50$535.001:2Nov 6-$0.81$1.69
$485.00$475.001:2Nov 16-$0.31$9.69
$527.50$525.001:2Nov 6$0.00$2.50
$460.00$450.001:2Nov 11-$0.07$9.93
$565.00$552.501:2Nov 16-$11.31$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 3.68%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 18$19.600.490.5%3.68%4.21%1743.6K
$540.00Dec 18$17.300.461.5%3.25%4.72%9968.8K
$545.00Dec 18$15.000.422.4%2.82%5.23%2533.1K
$550.00Dec 18$12.800.383.4%2.41%5.75%41914.5K
$535.00Dec 11$17.550.490.5%3.30%3.83%2538
$540.00Dec 11$15.050.451.5%2.83%4.30%55167
$555.00Dec 18$10.750.344.3%2.02%6.31%1172.9K
$545.00Dec 11$12.850.412.4%2.41%4.82%4480
$560.00Dec 18$9.150.315.2%1.72%6.95%14911.2K
$550.00Dec 11$10.700.363.4%2.01%5.36%6129

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 233,406
Total Puts 167,473
Put/Call Ratio 0.72
Net Difference 65,933

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,250,448
Total Puts 1,425,299
Average Put/Call Ratio 0.63
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