Tour v536
MSFT
MICROSOFT CORP
$532.07 -0.72%
(11/6 15:15) ◀
|
Friday, November 6, 2026 (3:22pm)
January 2026
|
▶ (11/6 16:00)
◀ 11/6 15:22 ▶

Option Volume

Detail
ℹ
Current (11/06) 405,104
Calls: 236,373 (58%)
Puts: 168,731 (42%)
Prior (11/05) 573,559
Calls: 334,288 (58%)
Puts: 239,271 (42%)
Current vs Prior -29.37%
Calls: -29.29% (Calls)
Puts: -29.48% (Puts)
Prior 7-Day Total 4,076,626
Calls: 2,483,854 (61%)
Puts: 1,592,772 (39%)
Prior 7-Day Average 582,375
Calls: 354,836 (61%)
Puts: 227,538 (39%)
Current vs Prior 7-Day Avg -30.44%
Calls: -33.39%
Puts: -25.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $281.81M
Calls: $184.20M (65%)
Puts: $97.61M (35%)
Prior (11/05) $550.34M
Calls: $359.90M (65%)
Puts: $190.44M (35%)
Current vs Prior -48.79%
Calls: -48.82%
Puts: -48.75%
Prior 7-Day Total $3.03B
Calls: $2.19B (72%)
Puts: $841.90M (28%)
Prior 7-Day Average $433.44M
Calls: $313.17M (72%)
Puts: $120.27M (28%)
Current vs Prior 7-Day Avg -34.98%
Calls: -41.18%
Puts: -18.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.71
Prior (11/05) 0.72
Current vs Prior -0.27%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +10.96%
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 21,983,534
Calls: 14,223,311 (65%)
Puts: 7,760,223 (35%)
Prior 7-Day Average 3,140,504
Calls: 2,031,901 (65%)
Puts: 1,108,603 (35%)
Current vs Prior 7-Day Avg +19.72%
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 0.67% | 2.02%0.67% | 3.65%4.01% | 8.30%
Prior 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%
Current vs Prior -71.24% | -36.73%-71.25% | -19.52%-17.32% | -5.68%
Prior 7-Day Avg 2.19% | 2.96%2.27% | 4.13%5.15% | 8.40%
Current vs 7-Day Avg -69.69% | -31.66%-70.72% | -11.62%-22.08% | -1.19%
Prior 7-Day Eod 0.68% | 2.04%2.31% | 4.53%4.85% | 8.80%
Current vs 7-Day Eod -1.92% | -0.63%-71.25% | -19.52%-17.32% | -5.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.23% | 6.38%
Calls: 5.06% | 7.65%
Puts: 9.40% | 5.12%
Prior 6.92% | 12.56%
Calls: 7.12% | 14.65%
Puts: 6.72% | 10.47%
Current vs Prior +4.48% | -49.20%
Prior 7-Day Avg 7.12% | 9.78%
Calls: 7.44% | 9.63%
Puts: 6.91% | 10.32%
Current vs 7-Day Avg +1.52% | -34.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($184.20M). 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 602 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Nov 2750.1050.80$50.451.4%90.87505
$505.00Dec 1838.7039.35$39.031.7%1430.711.3K
$535.00Dec 1819.7520.10$19.931.8%1750.493.6K
$575.00Dec 185.455.55$5.501.8%3.8K0.21131.2K
$470.00Nov 2063.1064.30$63.701.9%300.933.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Dec 1163.5564.50$64.031.5%--0.9215
$545.00Nov 2019.7520.10$19.931.8%280.66769
$530.00Dec 1819.0019.35$19.181.8%5060.472.4K
$555.00Dec 1832.5033.10$32.801.8%1790.66736
$545.00Dec 1826.3526.85$26.601.9%670.58622

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.62, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 60.130.15$0.1414.3%17.6K0.114.8K
$532.50Nov 60.720.81$0.7711.7%10.5K0.422.4K
$552.50Nov 90.190.23$0.2119.0%8120.04103
$550.00Nov 90.300.34$0.3212.5%2.1K0.06603
$547.50Nov 90.450.51$0.4812.5%8160.09370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 60.250.29$0.2714.8%13.7K0.212.6K
$510.00Nov 90.400.46$0.4314.0%5550.07867
$512.50Nov 90.520.60$0.5614.3%3040.08117
$515.00Nov 90.690.77$0.7311.0%4010.11171
$517.50Nov 90.901.00$0.9510.5%5400.14208

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 6100.85103.65$102.252.7%21.0024
$435.00Nov 696.1598.35$97.252.3%--1.0052
$440.00Nov 690.8593.40$92.132.8%61.0058
$445.00Nov 685.8588.40$87.132.9%41.0031
$450.00Nov 680.9083.40$82.153.0%281.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 1346.6049.30$47.955.6%--1.0010
$597.50Nov 1363.7566.55$65.154.3%11.00--
$570.00Nov 637.2539.05$38.154.7%51.0045
$572.50Nov 639.1041.50$40.306.0%61.00--
$575.00Nov 641.7543.85$42.804.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 873 active (total vol 339.6K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Nov 60.130.15$0.1414.3%17.6K0.114.8K
$540.00Nov 60.010.02$0.0250.0%17.4K0.017.8K
$537.50Nov 60.020.03$0.0333.3%14.3K0.021.1K
$532.50Nov 60.720.81$0.7711.7%10.5K0.422.4K
$545.00Nov 60.000.01$0.01100.0%9.5K0.005.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 60.250.29$0.2714.8%13.7K0.212.6K
$532.50Nov 61.111.22$1.179.4%10.4K0.582.0K
$525.00Nov 60.020.04$0.0366.7%9.5K0.022.6K
$527.50Nov 60.050.07$0.0633.3%8.8K0.051.9K
$535.00Nov 62.943.50$3.2217.4%8.2K0.892.0K

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 58.2%, max 73.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1847.8%27.5%73.9%7.9K11.4K
$532.50Nov 6Nov 2045.2%31.7%42.6%10.7K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Nov 6Dec 1847.8%27.5%73.9%14.2K5.0K
$532.50Nov 6Nov 2045.2%31.7%42.6%10.6K2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 420 found (best R:R 0.51, avg 8.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$495.00Dec 18$3.32$1.68$3.3279%0.51$493.32
$515.00$520.00Nov 27$3.05$1.95$3.0568%0.64$518.05
$520.00$525.00Dec 4$2.77$2.23$2.7762%0.81$522.77
$515.00$517.50Nov 20$1.55$0.95$1.5570%0.61$516.55
$520.00$525.00Dec 11$2.84$2.16$2.8461%0.76$522.84
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$545.00Nov 27$2.72$2.28$2.7268%0.84$547.28
$550.00$545.00Dec 4$2.65$2.35$2.6566%0.89$547.35
$542.50$540.00Nov 16$1.28$1.22$1.2866%0.95$541.22
$552.50$550.00Nov 20$1.53$0.97$1.5374%0.63$550.97
$540.00$535.00Dec 11$2.38$2.62$2.3855%1.10$537.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 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
$605.00$607.50Nov 6$0.64$0.64$1.8696%0.34$605.64
$535.00$540.00Dec 4$2.88$2.88$2.1252%1.36$537.88
$567.50$570.00Nov 18$0.67$0.67$1.8388%0.37$568.17
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$0.80$0.80$9.2092%0.09$479.20
$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 $3.69, cheapest $3.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$3.6645.2%24.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Nov 6Nov 9$3.7145.2%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 0.36% of stock, avg 6.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Nov 6$0.77$1.17$1.94$530.56$534.440.36%
$530.00Nov 6$2.37$0.27$2.64$527.36$532.640.50%
$535.00Nov 6$0.14$3.22$3.36$531.64$538.360.63%
$527.50Nov 6$4.47$0.06$4.53$522.97$532.030.85%
$537.50Nov 6$0.03$5.50$5.53$531.97$543.031.04%
$525.00Nov 6$7.03$0.03$7.06$517.94$532.061.33%
$540.00Nov 6$0.02$7.98$8.00$532.00$548.001.50%
$532.50Nov 9$4.43$4.88$9.31$523.19$541.811.75%
$522.50Nov 6$9.38$0.02$9.40$513.10$531.901.77%
$535.00Nov 9$3.28$6.23$9.51$525.49$544.511.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.04% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$535.00$527.50Nov 6$0.14$0.06$0.20$527.30$535.20
$535.00$530.00Nov 6$0.14$0.27$0.41$529.59$535.41
$535.00$467.50Nov 6$0.14$1.06$1.20$466.30$536.20
$532.50$530.00Nov 6$0.77$0.27$1.04$528.96$533.54
$532.50$527.50Nov 6$0.77$0.06$0.83$526.67$533.33
$542.50$520.00Nov 9$1.11$1.25$2.36$517.64$544.86
$532.50$467.50Nov 6$0.77$1.06$1.83$465.67$534.33
$542.50$522.50Nov 9$1.11$1.65$2.76$519.74$545.26
$540.00$520.00Nov 9$1.64$1.25$2.89$517.11$542.89
$540.00$522.50Nov 9$1.64$1.65$3.29$519.21$543.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 618 found (best R:R 2.01, avg credit $1.08)

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$1.14$1.3683%0.84$466.36$536.14
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
508/510605/610Nov 9$1.06$3.9488%0.27$508.94$606.06
510/512605/610Nov 9$1.08$3.9286%0.28$511.42$606.08
512/515605/610Nov 9$1.12$3.8884%0.29$513.88$606.12
528/530605/608Nov 6$0.85$1.6574%0.52$529.15$605.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 448 found (best R:R 9.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$527.50$530.00$532.50Nov 6$0.50$2.0053%4.00
$530.00$532.50$535.00Nov 6$0.97$1.5367%1.58
$550.00$555.00$560.00Dec 4$0.08$4.929%61.50
$520.00$525.00$530.00Dec 18$0.07$4.938%70.43
$535.00$540.00$545.00Dec 18$0.08$4.928%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$532.50$535.00$537.50Nov 6$0.23$2.2739%9.87
$515.00$520.00$525.00Dec 4$0.05$4.959%99.00
$527.50$530.00$532.50Nov 6$0.69$1.8153%2.62
$555.00$560.00$565.00Nov 20$0.09$4.919%54.56
$540.00$545.00$550.00Dec 11$0.08$4.928%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-3.95, 413 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$480.001:2Nov 18-$3.95$46.05
$527.50$530.001:2Nov 6-$0.27$2.23
$490.00$507.501:2Nov 18-$13.73$3.77
$495.00$510.001:2Nov 16-$12.60$2.40
$525.00$527.501:2Nov 6-$1.91$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$537.50$535.001:2Nov 6-$0.94$1.56
$480.00$470.001:2Nov 18-$0.04$9.96
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.71%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Dec 18$19.750.490.6%3.71%4.26%1753.6K
$540.00Dec 18$17.250.461.5%3.24%4.73%1.0K8.8K
$545.00Dec 18$14.900.422.4%2.80%5.23%2603.1K
$550.00Dec 18$12.800.383.4%2.41%5.78%42014.5K
$535.00Dec 11$17.550.490.6%3.30%3.85%2538
$555.00Dec 18$10.950.344.3%2.06%6.37%1192.9K
$540.00Dec 11$15.100.451.5%2.84%4.33%55167
$545.00Dec 11$12.850.412.4%2.42%4.85%4480
$560.00Dec 18$9.250.315.2%1.74%6.99%15111.2K
$550.00Dec 11$10.800.363.4%2.03%5.40%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 236,373
Total Puts 168,731
Put/Call Ratio 0.71
Net Difference 67,642

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 2,483,854
Total Puts 1,592,772
Average Put/Call Ratio 0.64
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