MSFT - Options Database

MSFT

MICROSOFT CORP

$525.64 +0.71%

(11/2 10:00) ◀

Monday, November 2, 2026 (11:00am)

▶ (11/2 12:00)

◀ 11/2 11:00 ▶

Option Volume

Detail

ℹ

Current (11/02 11:00am) 166,934

Calls: 112,655 (67%)

Puts: 54,279 (33%)

Prior (10/30) 222,958

Calls: 137,709 (62%)

Puts: 85,249 (38%)

Current vs Prior -25.13%

Calls: -18.19% (Calls)

Puts: -36.33% (Puts)

Prior 7-Day Total 3,097,134

Calls: 1,865,508 (60%)

Puts: 1,231,626 (40%)

Prior 7-Day Average 442,447

Calls: 266,501 (60%)

Puts: 175,946 (40%)

Current vs Prior 7-Day Avg -62.27%

Calls: -57.73%

Puts: -69.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 11:00am) $75.18M

Calls: $55.54M (74%)

Puts: $19.64M (26%)

Prior (10/30) $125.57M

Calls: $99.16M (79%)

Puts: $26.41M (21%)

Current vs Prior -40.13%

Calls: -43.99%

Puts: -25.62%

Prior 7-Day Total $2.46B

Calls: $1.82B (74%)

Puts: $637.48M (26%)

Prior 7-Day Average $351.31M

Calls: $260.24M (74%)

Puts: $91.07M (26%)

Current vs Prior 7-Day Avg -78.60%

Calls: -78.66%

Puts: -78.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:00am) 0.48

Prior (10/30) 0.62

Current vs Prior -22.17%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -29.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 11:00am) 3,484,976

Calls: 2,168,349 (62%)

Puts: 1,316,627 (38%)

Prior (10/30) 3,747,757

Calls: 2,343,562 (63%)

Puts: 1,404,195 (37%)

Current vs Prior -7.01%

Prior 7-Day Total 24,575,641

Calls: 15,392,656 (63%)

Puts: 9,182,985 (37%)

Prior 7-Day Average 3,510,805

Calls: 2,198,950 (63%)

Puts: 1,311,855 (37%)

Current vs Prior 7-Day Avg -0.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.00% | 2.43%3.16% | 4.39%5.06% | 8.20%

Prior 1.86% | 2.94%0.59% | 3.57%5.83% | 8.45%

Current vs Prior -46.37% | -17.33%+436.86% | +22.97%-13.20% | -3.00%

Prior 7-Day Avg 3.14% | 3.68%2.96% | 5.26%6.97% | 9.33%

Current vs 7-Day Avg -68.20% | -33.94%+6.73% | -16.63%-27.43% | -12.14%

Prior 7-Day Eod 1.86% | 2.94%0.59% | 3.57%5.83% | 8.46%

Current vs 7-Day Eod -46.37% | -17.33%+436.86% | +22.96%-13.21% | -3.01%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.52% | 5.88%

Calls: 5.65% | 6.45%

Puts: 3.39% | 5.32%

Prior 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Current vs Prior -21.53% | -51.20%

Prior 7-Day Avg 4.36% | 6.07%

Calls: 4.40% | 4.91%

Puts: 4.32% | 7.22%

Current vs 7-Day Avg +3.60% | -3.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($55.54M). Extreme bullish P/C ratio of 0.48 - heavy call buying (112,655 calls vs 54,279 puts). P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (2,168,349 calls vs 1,316,627 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 341 of results (avg 5.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 4	2.23	2.28	$2.26	2.2%	1.5K	0.26	632
$530.00	Nov 20	11.50	11.80	$11.65	2.6%	732	0.46	9.5K
$520.00	Nov 20	16.70	17.15	$16.92	2.7%	210	0.58	5.7K
$435.00	Nov 13	90.35	92.80	$91.57	2.7%	--	0.99	38
$512.50	Nov 4	14.75	15.15	$14.95	2.7%	1	0.82	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	21.05	21.65	$21.35	2.8%	34	0.66	2.3K
$525.00	Nov 2	1.60	1.65	$1.63	3.1%	3.8K	0.44	682
$542.50	Nov 20	22.85	23.60	$23.23	3.2%	--	0.68	76
$530.00	Nov 20	15.20	15.70	$15.45	3.2%	18	0.54	3.3K
$527.50	Nov 2	2.90	3.00	$2.95	3.4%	2.5K	0.64	361

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.65, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Nov 2	0.17	0.19	$0.18	11.1%	8.0K	0.08	1.3K
$530.00	Nov 2	0.47	0.50	$0.49	6.1%	15.9K	0.19	3.6K
$545.00	Nov 4	0.52	0.63	$0.57	19.3%	567	0.09	495
$542.50	Nov 4	0.79	0.88	$0.84	10.7%	340	0.12	331
$555.00	Nov 6	0.47	0.55	$0.51	15.7%	912	0.06	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Nov 2	0.16	0.19	$0.18	16.7%	2.8K	0.07	895
$520.00	Nov 2	0.37	0.39	$0.38	5.3%	4.6K	0.14	720
$522.50	Nov 2	0.76	0.82	$0.79	7.6%	3.6K	0.26	478
$500.00	Nov 4	0.36	0.43	$0.40	17.5%	152	0.06	731
$502.50	Nov 4	0.46	0.56	$0.51	19.6%	18	0.07	787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 2	99.70	102.55	$101.13	2.8%	35	1.00	2
$430.00	Nov 2	94.95	97.55	$96.25	2.7%	4	1.00	3
$435.00	Nov 2	89.80	92.55	$91.18	3.0%	4	1.00	2
$440.00	Nov 2	84.80	87.55	$86.18	3.2%	6	1.00	--
$445.00	Nov 2	79.70	82.55	$81.13	3.5%	14	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 4	32.50	35.45	$33.98	8.7%	1	1.00	13
$562.50	Nov 4	34.95	37.80	$36.38	7.8%	1	1.00	--
$565.00	Nov 6	37.50	40.35	$38.92	7.3%	--	1.00	45
$570.00	Nov 6	42.50	45.35	$43.93	6.5%	--	1.00	54
$590.00	Nov 16	62.45	66.00	$64.22	5.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 148.1K, top 15.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 2	0.47	0.50	$0.49	6.1%	15.9K	0.19	3.6K
$527.50	Nov 2	1.10	1.18	$1.14	7.0%	9.9K	0.36	1.7K
$525.00	Nov 2	2.23	2.36	$2.30	5.7%	9.5K	0.56	1.1K
$532.50	Nov 2	0.17	0.19	$0.18	11.1%	8.0K	0.08	1.3K
$535.00	Nov 2	0.06	0.08	$0.07	28.6%	7.2K	0.04	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 2	0.37	0.39	$0.38	5.3%	4.6K	0.14	720
$525.00	Nov 2	1.60	1.65	$1.63	3.1%	3.8K	0.44	682
$522.50	Nov 2	0.76	0.82	$0.79	7.6%	3.6K	0.26	478
$517.50	Nov 2	0.16	0.19	$0.18	16.7%	2.8K	0.07	895
$515.00	Nov 2	0.07	0.11	$0.09	44.4%	2.6K	0.04	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 36.1%, max 47.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Nov 2	Dec 11	37.7%	25.5%	47.7%	9.5K	1.1K
$522.50	Nov 2	Nov 20	39.0%	27.8%	40.2%	2.8K	844
$530.00	Nov 2	Dec 11	37.0%	28.4%	30.3%	15.9K	3.6K
$527.50	Nov 2	Nov 20	37.5%	29.6%	26.6%	10.1K	4.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Nov 2	Dec 11	37.7%	25.5%	47.7%	3.8K	694
$522.50	Nov 2	Nov 20	39.0%	27.9%	39.7%	3.6K	760
$530.00	Nov 2	Dec 11	37.0%	28.4%	30.3%	1.1K	1.6K
$527.50	Nov 2	Nov 20	37.5%	29.6%	26.6%	2.7K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 1.27, avg 7.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$525.00	Dec 11	$15.80	$9.20	$15.80	73%	0.58	$515.80
$520.00	$522.50	Nov 9	$0.97	$1.53	$0.97	64%	1.58	$520.97
$530.00	$532.50	Nov 9	$0.65	$1.85	$0.65	45%	2.85	$530.65
$532.50	$535.00	Nov 9	$0.55	$1.95	$0.55	40%	3.55	$533.05
$585.00	$590.00	Dec 11	$0.12	$4.88	$0.12	10%	40.67	$585.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$540.00	Nov 13	$1.10	$1.40	$1.10	72%	1.27	$541.40
$530.00	$525.00	Dec 4	$1.90	$3.10	$1.90	52%	1.63	$528.10
$540.00	$535.00	Nov 27	$2.48	$2.52	$2.48	63%	1.02	$537.52
$545.00	$542.50	Nov 20	$1.22	$1.28	$1.22	71%	1.05	$543.78
$537.50	$535.00	Nov 20	$1.20	$1.30	$1.20	63%	1.08	$536.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 0.60, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$602.50	$605.00	Nov 4	$0.94	$0.94	$1.56	94%	0.60	$603.44
$587.50	$590.00	Nov 2	$0.71	$0.71	$1.79	95%	0.40	$588.21
$527.50	$530.00	Nov 9	$1.75	$1.75	$0.75	50%	2.33	$529.25
$590.00	$592.50	Nov 4	$0.53	$0.53	$1.97	96%	0.27	$590.53
$537.50	$540.00	Nov 11	$1.22	$1.22	$1.28	66%	0.95	$538.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Dec 4	$2.68	$2.68	$2.32	57%	1.16	$517.32
$502.50	$500.00	Nov 9	$0.63	$0.63	$1.87	85%	0.34	$501.87
$522.50	$520.00	Nov 9	$1.22	$1.22	$1.28	59%	0.95	$521.28
$445.00	$440.00	Nov 2	$0.26	$0.26	$4.74	98%	0.05	$444.74
$495.00	$475.00	Nov 16	$1.69	$1.69	$18.31	84%	0.09	$493.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.75, cheapest $3.70)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Nov 2	Nov 4	$3.90	37.7%	34.8%
$527.50	Nov 2	Nov 4	$3.79	37.5%	35.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Nov 2	Nov 4	$3.70	37.7%	34.8%
$527.50	Nov 2	Nov 4	$3.63	37.5%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.75% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Nov 2	$2.30	$1.63	$3.93	$521.07	$528.93	0.75%
$527.50	Nov 2	$1.14	$2.95	$4.09	$523.41	$531.59	0.78%
$522.50	Nov 2	$4.00	$0.79	$4.79	$517.71	$527.29	0.91%
$530.00	Nov 2	$0.49	$4.78	$5.27	$524.73	$535.27	1.00%
$520.00	Nov 2	$5.93	$0.38	$6.31	$513.69	$526.31	1.20%
$532.50	Nov 2	$0.18	$7.03	$7.21	$525.29	$539.71	1.37%
$517.50	Nov 2	$8.63	$0.18	$8.81	$508.69	$526.31	1.68%
$535.00	Nov 2	$0.07	$9.05	$9.12	$525.88	$544.12	1.74%
$515.00	Nov 2	$11.25	$0.09	$11.34	$503.66	$526.34	2.16%
$537.50	Nov 2	$0.03	$11.33	$11.36	$526.14	$548.86	2.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.07% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$517.50	Nov 2	$0.18	$0.18	$0.36	$517.14	$532.86
$532.50	$520.00	Nov 2	$0.18	$0.38	$0.56	$519.44	$533.06
$530.00	$517.50	Nov 2	$0.49	$0.18	$0.67	$516.83	$530.67
$587.50	$517.50	Nov 2	$0.72	$0.18	$0.90	$516.60	$588.40
$530.00	$520.00	Nov 2	$0.49	$0.38	$0.87	$519.13	$530.87
$532.50	$522.50	Nov 2	$0.18	$0.79	$0.97	$521.53	$533.47
$587.50	$520.00	Nov 2	$0.72	$0.38	$1.10	$518.90	$588.60
$530.00	$522.50	Nov 2	$0.49	$0.79	$1.28	$521.22	$531.28
$527.50	$517.50	Nov 2	$1.14	$0.18	$1.32	$516.18	$528.82
$587.50	$522.50	Nov 2	$0.72	$0.79	$1.51	$520.99	$589.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 658 found (best R:R 0.62, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/462	588/590	Nov 2	$0.96	$1.54	93%	0.62	$461.54	$588.46
470/472	588/590	Nov 2	$0.97	$1.53	91%	0.63	$471.53	$588.47
465/468	588/590	Nov 2	$0.91	$1.59	93%	0.57	$466.59	$588.41
440/445	588/590	Nov 2	$0.97	$4.03	93%	0.24	$444.03	$588.47
460/462	572/575	Nov 2	$0.67	$1.83	94%	0.37	$461.83	$573.17
460/462	598/600	Nov 2	$0.64	$1.86	95%	0.34	$461.86	$598.14
460/462	592/595	Nov 2	$0.64	$1.86	94%	0.34	$461.86	$593.14
470/472	572/575	Nov 2	$0.68	$1.82	92%	0.37	$471.82	$573.18
470/472	598/600	Nov 2	$0.65	$1.85	93%	0.35	$471.85	$598.15
470/472	592/595	Nov 2	$0.65	$1.85	93%	0.35	$471.85	$593.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 351 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Nov 27	$0.06	$4.94	10%	82.33
$520.00	$522.50	$525.00	Nov 2	$0.23	$2.27	30%	9.87
$500.00	$505.00	$510.00	Nov 27	$0.10	$4.90	9%	49.00
$530.00	$535.00	$540.00	Nov 16	$0.22	$4.78	13%	21.73
$505.00	$510.00	$515.00	Nov 27	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Nov 9	$0.13	$4.87	16%	37.46
$535.00	$540.00	$545.00	Nov 9	$0.28	$4.72	17%	16.86
$500.00	$505.00	$510.00	Dec 4	$0.07	$4.93	8%	70.43
$505.00	$510.00	$515.00	Dec 11	$0.10	$4.90	8%	49.00
$535.00	$540.00	$545.00	Dec 4	$0.12	$4.88	9%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $-8.21, 411 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Dec 11	-$14.29	$15.71
$500.00	$525.00	1:2	Dec 11	-$4.45	$20.55
$490.00	$505.00	1:2	Nov 11	-$11.31	$3.69
$522.50	$525.00	1:2	Nov 2	-$0.60	$1.90
$565.00	$575.00	1:2	Nov 16	-$0.04	$9.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$550.00	1:2	Nov 27	-$8.21	$16.79
$562.50	$547.50	1:2	Nov 2	-$6.49	$8.51
$550.00	$530.00	1:2	Dec 11	-$7.40	$12.60
$455.00	$430.00	1:2	Dec 11	-$0.06	$24.94
$527.50	$525.00	1:2	Nov 2	-$0.31	$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 3.14%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 11	$16.50	0.49	0.8%	3.14%	3.97%	7	20
$535.00	Dec 11	$14.25	0.45	1.8%	2.71%	4.49%	2	9
$540.00	Dec 11	$12.20	0.41	2.7%	2.32%	5.05%	1	66
$530.00	Dec 4	$15.00	0.47	0.8%	2.85%	3.68%	159	346
$550.00	Dec 11	$8.65	0.33	4.6%	1.65%	6.28%	31	15
$535.00	Dec 4	$12.40	0.43	1.8%	2.36%	4.14%	136	79
$540.00	Dec 4	$10.40	0.39	2.7%	1.98%	4.71%	40	70
$555.00	Dec 11	$7.30	0.28	5.6%	1.39%	6.97%	10	30
$545.00	Dec 4	$8.70	0.34	3.7%	1.66%	5.34%	14	42
$530.00	Nov 27	$12.75	0.47	0.8%	2.43%	3.26%	554	1.4K

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 112,655

Total Puts 54,279

Put/Call Ratio 0.48

Net Difference 58,376

Prior's Put/Call Breakdown

Total Calls 137,709

Total Puts 85,249

Put/Call Ratio 0.62

Net Difference 52,460

Prior 7-Day Put/Call Summary

Total Calls 1,865,508

Total Puts 1,231,626

Average Put/Call Ratio 0.69

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...

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