MSFT - Options Database

MSFT

MICROSOFT CORP

$530.61 -0.99%

$531.80 (+0.22%)🌙

as of 11/06 06:39 PM

(11/6 16:00) ◀

Friday, November 6, 2026 (6:39pm)

▶

◀ 11/6 18:39

Option Volume

Detail

ℹ

Current (11/06) 446,677

Calls: 257,817 (58%)

Puts: 188,860 (42%)

Prior (11/05) 573,559

Calls: 334,288 (58%)

Puts: 239,271 (42%)

Current vs Prior -22.12%

Calls: -22.88% (Calls)

Puts: -21.07% (Puts)

Prior 7-Day Total 3,311,480

Calls: 1,993,447 (60%)

Puts: 1,318,033 (40%)

Prior 7-Day Average 551,913

Calls: 284,778 (60%)

Puts: 188,290 (40%)

Current vs Prior 7-Day Avg -19.07%

Calls: -9.47%

Puts: +0.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $307.91M

Calls: $194.32M (63%)

Puts: $113.59M (37%)

Prior (11/05) $550.34M

Calls: $359.90M (65%)

Puts: $190.44M (35%)

Current vs Prior -44.05%

Calls: -46.01%

Puts: -40.35%

Prior 7-Day Total $2.54B

Calls: $1.81B (71%)

Puts: $730.68M (29%)

Prior 7-Day Average $423.78M

Calls: $258.86M (71%)

Puts: $104.38M (29%)

Current vs Prior 7-Day Avg -27.34%

Calls: -24.93%

Puts: +8.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.73

Prior (11/05) 0.72

Current vs Prior +2.34%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +11.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06) 3,160,157

Calls: 2,048,319 (65%)

Puts: 1,111,838 (35%)

Prior (11/05) 3,159,083

Calls: 2,047,189 (65%)

Puts: 1,111,894 (35%)

Current vs Prior +0.03%

Prior 7-Day Total 18,843,879

Calls: 12,196,316 (65%)

Puts: 6,647,563 (35%)

Prior 7-Day Average 3,140,646

Calls: 2,032,719 (65%)

Puts: 1,107,927 (35%)

Current vs Prior 7-Day Avg +0.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 0.50% | 2.07%0.50% | 3.72%4.07% | 8.47%

Prior 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%

Current vs Prior -10.56% | -5.95%-78.33% | -17.80%-16.20% | -3.81%

Prior 7-Day Avg 2.26% | 3.09%2.35% | 4.25%5.10% | 8.45%

Current vs 7-Day Avg -8.49% | -2.59%-78.70% | -12.29%-20.26% | +0.17%

Prior 7-Day Eod 0.67% | 2.02%2.31% | 4.53%4.85% | 8.80%

Current vs 7-Day Eod +211.02% | +48.64%-78.33% | -17.80%-16.20% | -3.81%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.22% | 9.40%

Calls: 13.94% | 7.55%

Puts: 12.50% | 11.25%

Prior 6.92% | 12.56%

Calls: 7.12% | 14.65%

Puts: 6.72% | 10.47%

Current vs Prior +91.04% | -25.16%

Prior 7-Day Avg 7.30% | 10.06%

Calls: 7.72% | 10.61%

Puts: 6.92% | 10.98%

Current vs 7-Day Avg +81.05% | -6.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($194.32M). Call-heavy open interest (2,048,319 calls vs 1,111,838 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 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 349 of results (avg 6.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Dec 18	22.25	22.65	$22.45	1.8%	779	0.52	6.3K
$425.00	Nov 20	105.75	108.40	$107.08	2.5%	27	1.00	1.3K
$430.00	Nov 20	100.90	103.50	$102.20	2.5%	13	1.00	1.1K
$430.00	Dec 18	103.05	105.85	$104.45	2.7%	7	0.94	3.4K
$440.00	Dec 18	93.70	96.35	$95.03	2.8%	4	0.93	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Dec 18	20.00	20.50	$20.25	2.5%	725	0.48	2.4K
$610.00	Dec 4	78.30	80.55	$79.43	2.8%	2	0.96	--
$620.00	Nov 6	87.40	90.35	$88.88	3.3%	1	1.00	--
$535.00	Dec 18	22.10	22.85	$22.48	3.3%	1.1K	0.52	1.7K
$630.00	Dec 4	97.75	101.10	$99.43	3.4%	2	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.66, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 9	0.11	0.12	$0.12	8.3%	2.4K	0.03	249
$550.00	Nov 9	0.24	0.28	$0.26	15.4%	2.3K	0.05	603
$542.50	Nov 9	0.87	1.06	$0.97	19.6%	1.0K	0.16	173
$555.00	Nov 11	0.65	0.75	$0.70	14.3%	196	0.09	195
$570.00	Nov 13	0.36	0.40	$0.38	10.5%	918	0.04	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 9	0.30	0.36	$0.33	18.2%	689	0.05	128
$512.50	Nov 9	0.66	0.76	$0.71	14.1%	329	0.10	117
$515.00	Nov 9	0.85	1.00	$0.93	16.1%	530	0.13	171
$497.50	Nov 11	0.75	0.91	$0.83	19.3%	97	0.07	128
$500.00	Nov 11	0.90	1.02	$0.96	12.5%	121	0.09	562

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 6	99.70	102.60	$101.15	2.9%	3	1.00	--
$440.00	Nov 6	90.05	92.65	$91.35	2.8%	6	1.00	--
$445.00	Nov 6	84.55	87.65	$86.10	3.6%	4	1.00	31
$450.00	Nov 6	79.65	82.55	$81.10	3.6%	30	1.00	68
$455.00	Nov 6	75.00	77.55	$76.28	3.3%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Nov 6	33.20	35.55	$34.38	6.8%	1	1.00	1
$567.50	Nov 6	34.90	38.05	$36.47	8.6%	4	1.00	--
$570.00	Nov 6	37.35	40.45	$38.90	8.0%	5	1.00	45
$572.50	Nov 6	39.95	42.85	$41.40	7.0%	6	1.00	--
$575.00	Nov 6	42.35	44.95	$43.65	6.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 907 active (total vol 361.1K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 6	0.00	0.01	$0.01	100.0%	18.8K	0.01	4.8K
$540.00	Nov 6	0.00	0.01	$0.01	100.0%	17.9K	0.01	7.8K
$537.50	Nov 6	0.00	0.01	$0.01	100.0%	15.2K	0.01	1.1K
$532.50	Nov 6	0.02	0.09	$0.06	116.7%	11.1K	0.12	2.4K
$545.00	Nov 6	0.00	0.01	$0.01	100.0%	9.5K	0.00	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Nov 6	1.13	2.36	$1.75	70.3%	11.8K	0.92	2.0K
$525.00	Nov 6	0.00	0.01	$0.01	100.0%	9.8K	0.01	2.6K
$527.50	Nov 6	0.00	0.01	$0.01	100.0%	9.5K	0.01	1.9K
$535.00	Nov 6	2.93	5.35	$4.14	58.5%	8.4K	0.99	2.0K
$520.00	Nov 6	0.00	0.01	$0.01	100.0%	5.1K	0.00	2.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 7.93, avg 8.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$532.50	$535.00	Nov 16	$0.58	$1.92	$0.58	49%	3.31	$533.08
$510.00	$512.50	Nov 20	$1.38	$1.12	$1.38	73%	0.81	$511.38
$547.50	$550.00	Nov 16	$0.25	$2.25	$0.25	25%	9.00	$547.75
$520.00	$525.00	Dec 4	$2.62	$2.38	$2.62	61%	0.91	$522.62
$537.50	$540.00	Nov 18	$0.72	$1.78	$0.72	43%	2.47	$538.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$532.50	$530.00	Nov 18	$0.28	$2.22	$0.28	50%	7.93	$532.22
$530.00	$525.00	Dec 11	$1.37	$3.63	$1.37	48%	2.65	$528.63
$537.50	$535.00	Nov 20	$0.70	$1.80	$0.70	57%	2.57	$536.80
$532.50	$530.00	Nov 16	$0.62	$1.88	$0.62	51%	3.03	$531.88
$525.00	$520.00	Nov 18	$1.25	$3.75	$1.25	40%	3.00	$523.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 3.03, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$540.00	Nov 16	$1.88	$1.88	$0.62	58%	3.03	$539.38
$585.00	$587.50	Nov 18	$0.83	$0.83	$1.67	92%	0.50	$585.83
$590.00	$600.00	Nov 18	$0.92	$0.92	$9.08	93%	0.10	$590.92
$535.00	$540.00	Dec 11	$2.90	$2.90	$2.10	52%	1.38	$537.90
$545.00	$547.50	Nov 16	$1.23	$1.23	$1.27	70%	0.97	$546.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Dec 11	$1.70	$1.70	$3.30	76%	0.52	$493.30
$515.00	$512.50	Nov 18	$1.30	$1.30	$1.20	70%	1.08	$513.70
$455.00	$450.00	Nov 9	$0.63	$0.63	$4.37	96%	0.14	$454.37
$490.00	$487.50	Nov 18	$0.73	$0.73	$1.77	88%	0.41	$489.27
$510.00	$507.50	Nov 18	$1.05	$1.05	$1.45	75%	0.72	$508.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.52, cheapest $2.52)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Nov 9	Nov 11	$2.52	24.9%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.34% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Nov 6	$0.06	$1.75	$1.81	$530.69	$534.31	0.34%
$527.50	Nov 6	$3.34	$0.01	$3.35	$524.15	$530.85	0.63%
$535.00	Nov 6	$0.01	$4.14	$4.15	$530.85	$539.15	0.78%
$525.00	Nov 6	$5.75	$0.01	$5.76	$519.24	$530.76	1.09%
$537.50	Nov 6	$0.01	$6.68	$6.69	$530.81	$544.19	1.26%
$522.50	Nov 6	$8.73	$0.11	$8.84	$513.66	$531.34	1.67%
$540.00	Nov 6	$0.01	$9.03	$9.04	$530.96	$549.04	1.70%
$532.50	Nov 9	$3.90	$5.60	$9.50	$523.00	$542.00	1.79%
$530.00	Nov 9	$5.38	$4.38	$9.76	$520.24	$539.76	1.84%
$535.00	Nov 9	$2.90	$7.05	$9.95	$525.05	$544.95	1.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.48% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$520.00	Nov 9	$0.97	$1.59	$2.56	$517.44	$545.06
$540.00	$520.00	Nov 9	$1.45	$1.59	$3.04	$516.96	$543.04
$542.50	$522.50	Nov 9	$0.97	$2.13	$3.10	$519.40	$545.60
$540.00	$522.50	Nov 9	$1.45	$2.13	$3.58	$518.92	$543.58
$537.50	$520.00	Nov 9	$2.00	$1.59	$3.59	$516.41	$541.09
$537.50	$522.50	Nov 9	$2.00	$2.13	$4.13	$518.37	$541.63
$542.50	$525.00	Nov 9	$0.97	$2.69	$3.66	$521.34	$546.16
$540.00	$525.00	Nov 9	$1.45	$2.69	$4.14	$520.86	$544.14
$537.50	$525.00	Nov 9	$2.00	$2.69	$4.69	$520.31	$542.19
$535.00	$520.00	Nov 9	$2.90	$1.59	$4.49	$515.51	$539.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 627 found (best R:R 2.52, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
495/498	545/548	Nov 16	$1.79	$0.71	57%	2.52	$495.71	$546.79
455/460	560/565	Dec 11	$2.61	$2.39	62%	1.09	$457.39	$562.61
495/498	550/552	Nov 16	$1.58	$0.92	64%	1.72	$495.92	$551.58
475/480	560/565	Dec 11	$2.92	$2.08	55%	1.40	$477.08	$562.92
488/490	552/555	Nov 18	$1.46	$1.04	64%	1.40	$488.54	$553.96
450/455	592/595	Nov 9	$0.87	$4.13	94%	0.21	$454.13	$593.37
488/490	548/550	Nov 18	$1.60	$0.90	58%	1.78	$488.40	$549.10
450/455	588/590	Nov 9	$0.86	$4.14	94%	0.21	$454.14	$588.36
515/518	545/548	Nov 16	$2.00	$0.50	40%	4.00	$515.50	$547.00
515/518	550/552	Nov 16	$1.79	$0.71	48%	2.52	$515.71	$551.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Nov 6	$0.80	$1.70	99%	2.12
$527.50	$530.00	$532.50	Nov 6	$1.58	$0.92	88%	0.58
$532.50	$535.00	$537.50	Nov 9	$0.10	$2.40	16%	24.00
$520.00	$525.00	$530.00	Dec 18	$0.10	$4.90	8%	49.00
$515.00	$520.00	$525.00	Dec 18	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Nov 27	$0.11	$4.89	10%	44.45
$532.50	$535.00	$537.50	Nov 9	$0.05	$2.45	16%	49.00
$530.00	$535.00	$540.00	Nov 27	$0.16	$4.84	10%	30.25
$545.00	$550.00	$555.00	Dec 18	$0.09	$4.91	7%	54.56
$565.00	$570.00	$575.00	Dec 18	$0.09	$4.91	6%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 432 found (best net $-4.56, 402 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$480.00	1:2	Nov 18	-$4.56	$45.44
$480.00	$507.50	1:2	Nov 18	-$4.62	$22.88
$440.00	$475.00	1:2	Dec 4	-$28.51	$6.49
$505.00	$525.00	1:2	Dec 11	-$10.10	$9.90
$525.00	$527.50	1:2	Nov 6	-$0.93	$1.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$580.00	1:2	Dec 18	-$10.26	$34.74
$597.50	$565.00	1:2	Nov 13	-$2.52	$29.98
$600.00	$560.00	1:2	Dec 11	-$1.36	$38.64
$537.50	$535.00	1:2	Nov 6	-$1.60	$0.90
$480.00	$470.00	1:2	Nov 18	-$0.39	$9.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 3.65%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 18	$19.35	0.48	0.8%	3.65%	4.47%	218	3.6K
$540.00	Dec 18	$17.05	0.45	1.8%	3.21%	4.98%	1.0K	8.8K
$545.00	Dec 18	$14.70	0.41	2.7%	2.77%	5.48%	267	3.1K
$550.00	Dec 18	$12.80	0.37	3.6%	2.41%	6.07%	521	14.5K
$555.00	Dec 18	$10.90	0.34	4.6%	2.05%	6.65%	151	2.9K
$535.00	Dec 11	$16.95	0.48	0.8%	3.19%	4.02%	24	38
$540.00	Dec 11	$14.55	0.44	1.8%	2.74%	4.51%	81	167
$560.00	Dec 18	$9.30	0.30	5.5%	1.75%	7.29%	179	11.2K
$545.00	Dec 11	$12.20	0.40	2.7%	2.30%	5.01%	5	480
$550.00	Dec 11	$10.30	0.36	3.6%	1.94%	5.60%	7	129

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 257,817

Total Puts 188,860

Put/Call Ratio 0.73

Net Difference 68,957

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 1,993,447

Total Puts 1,318,033

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...

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