MSFT - Options Database

MSFT

MICROSOFT CORP

$523.70 +0.34%

(11/2 11:00) ◀

Monday, November 2, 2026 (12:00pm)

▶ (11/2 13:00)

◀ 11/2 12:00 ▶

Option Volume

Detail

ℹ

Current (11/02 12:00pm) 227,084

Calls: 154,417 (68%)

Puts: 72,667 (32%)

Prior (10/30) 266,186

Calls: 163,818 (62%)

Puts: 102,368 (38%)

Current vs Prior -14.69%

Calls: -5.74% (Calls)

Puts: -29.01% (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 -48.68%

Calls: -42.06%

Puts: -58.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 12:00pm) $102.00M

Calls: $71.91M (71%)

Puts: $30.09M (29%)

Prior (10/30) $149.16M

Calls: $117.89M (79%)

Puts: $31.27M (21%)

Current vs Prior -31.62%

Calls: -39.00%

Puts: -3.78%

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 -70.97%

Calls: -72.37%

Puts: -66.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 12:00pm) 0.47

Prior (10/30) 0.62

Current vs Prior -24.69%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -31.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 12:00pm) 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 0.88% | 2.44%3.18% | 4.39%5.04% | 8.30%

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

Current vs Prior -52.63% | -16.89%+439.87% | +23.01%-13.60% | -1.87%

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

Current vs 7-Day Avg -71.91% | -33.59%+7.33% | -16.60%-27.76% | -11.11%

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

Current vs 7-Day Eod -52.63% | -16.89%+439.87% | +22.99%-13.61% | -1.88%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.20% | 6.25%

Calls: 5.70% | 6.30%

Puts: 4.70% | 6.20%

Prior 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Current vs Prior -9.72% | -48.13%

Prior 7-Day Avg 4.36% | 6.07%

Calls: 4.40% | 4.91%

Puts: 4.32% | 7.22%

Current vs 7-Day Avg +19.19% | +3.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($71.91M). Extreme bullish P/C ratio of 0.47 - heavy call buying (154,417 calls vs 72,667 puts). P/C ratio dropping 25% - 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
12:00	BULLISH	BULLISH	BULLISH
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 402 of results (avg 5.6%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	8.55	8.70	$8.63	1.7%	369	0.38	19.8K
$460.00	Nov 27	65.10	66.50	$65.80	2.1%	--	0.93	19
$510.00	Nov 20	21.75	22.25	$22.00	2.3%	176	0.67	7.9K
$550.00	Nov 20	4.20	4.30	$4.25	2.4%	938	0.23	13.7K
$555.00	Nov 6	0.41	0.42	$0.42	2.4%	1.0K	0.05	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Nov 20	12.65	12.90	$12.78	2.0%	120	0.48	282
$520.00	Nov 20	11.50	11.75	$11.63	2.1%	561	0.45	4.8K
$560.00	Nov 20	38.30	39.15	$38.72	2.2%	--	0.85	150
$542.50	Nov 6	20.00	20.45	$20.23	2.2%	13	0.83	3
$525.00	Nov 20	13.75	14.10	$13.93	2.5%	142	0.51	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 2	0.10	0.11	$0.11	9.1%	21.6K	0.06	3.6K
$527.50	Nov 2	0.35	0.37	$0.36	5.6%	13.9K	0.17	1.7K
$545.00	Nov 4	0.40	0.47	$0.44	15.9%	691	0.07	495
$542.50	Nov 4	0.59	0.67	$0.63	12.7%	444	0.10	331
$540.00	Nov 4	0.84	0.93	$0.89	10.1%	1.8K	0.13	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Nov 2	0.16	0.19	$0.18	16.7%	3.9K	0.08	895
$520.00	Nov 2	0.45	0.47	$0.46	4.3%	6.2K	0.19	720
$497.50	Nov 4	0.37	0.44	$0.41	17.1%	41	0.06	127
$500.00	Nov 4	0.50	0.54	$0.52	7.7%	216	0.07	731
$502.50	Nov 4	0.64	0.71	$0.68	10.3%	32	0.09	787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 2	102.85	105.50	$104.18	2.5%	35	1.00	2
$425.00	Nov 2	97.95	100.50	$99.23	2.6%	35	1.00	2
$430.00	Nov 2	92.50	95.45	$93.98	3.1%	7	1.00	3
$435.00	Nov 2	87.55	90.45	$89.00	3.3%	7	1.00	2
$440.00	Nov 2	82.60	85.45	$84.03	3.4%	6	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Nov 6	39.55	42.05	$40.80	6.1%	--	1.00	45
$570.00	Nov 6	44.55	47.00	$45.78	5.4%	--	1.00	54
$590.00	Nov 16	64.55	67.85	$66.20	5.0%	1	1.00	--
$562.50	Nov 2	37.05	40.25	$38.65	8.3%	1	1.00	--
$577.50	Nov 2	52.05	55.20	$53.63	5.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 731 active (total vol 197.1K, top 21.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 2	0.10	0.11	$0.11	9.1%	21.6K	0.06	3.6K
$525.00	Nov 2	0.98	1.04	$1.01	5.9%	16.4K	0.37	1.1K
$527.50	Nov 2	0.35	0.37	$0.36	5.6%	13.9K	0.17	1.7K
$532.50	Nov 2	0.04	0.05	$0.05	20.0%	10.2K	0.03	1.3K
$535.00	Nov 2	0.02	0.03	$0.03	33.3%	9.2K	0.01	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Nov 2	1.06	1.13	$1.10	6.4%	6.7K	0.39	478
$520.00	Nov 2	0.45	0.47	$0.46	4.3%	6.2K	0.19	720
$525.00	Nov 2	2.28	2.39	$2.34	4.7%	5.4K	0.63	682
$517.50	Nov 2	0.16	0.19	$0.18	16.7%	3.9K	0.08	895
$515.00	Nov 2	0.06	0.08	$0.07	28.6%	3.1K	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 29.2%, max 41.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Nov 2	Dec 11	37.0%	26.3%	41.1%	877	560
$525.00	Nov 2	Dec 11	34.6%	25.9%	33.8%	16.4K	1.1K
$522.50	Nov 2	Nov 20	35.1%	28.0%	25.4%	4.2K	844
$527.50	Nov 2	Nov 20	34.6%	29.7%	16.6%	14.1K	4.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Nov 2	Dec 11	37.0%	26.3%	41.1%	6.2K	729
$525.00	Nov 2	Dec 11	34.6%	25.9%	33.8%	5.4K	694
$522.50	Nov 2	Nov 20	35.1%	28.0%	25.4%	6.8K	760
$527.50	Nov 2	Nov 20	34.6%	29.7%	16.6%	2.9K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 0.52, avg 7.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Nov 9	$3.30	$1.70	$3.30	86%	0.52	$503.30
$500.00	$502.50	Nov 13	$1.23	$1.27	$1.23	80%	1.03	$501.23
$482.50	$485.00	Nov 13	$1.57	$0.93	$1.57	91%	0.59	$484.07
$550.00	$555.00	Nov 16	$0.22	$4.78	$0.22	19%	21.73	$550.22
$540.00	$545.00	Nov 16	$0.90	$4.10	$0.90	31%	4.56	$540.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Nov 9	$2.05	$2.95	$2.05	61%	1.44	$527.95
$545.00	$542.50	Nov 6	$1.60	$0.90	$1.60	86%	0.56	$543.40
$550.00	$545.00	Nov 27	$3.17	$1.83	$3.17	75%	0.58	$546.83
$525.00	$520.00	Nov 27	$1.95	$3.05	$1.95	50%	1.56	$523.05
$530.00	$525.00	Dec 4	$2.23	$2.77	$2.23	54%	1.24	$527.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 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
$545.00	$550.00	Nov 16	$1.94	$1.94	$3.06	74%	0.63	$546.94
$592.50	$595.00	Nov 2	$0.70	$0.70	$1.80	95%	0.39	$593.20
$572.50	$575.00	Nov 2	$0.70	$0.70	$1.80	94%	0.39	$573.20
$597.50	$600.00	Nov 2	$0.62	$0.62	$1.88	96%	0.33	$598.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$520.00	Nov 9	$1.42	$1.42	$1.08	53%	1.31	$521.08
$460.00	$455.00	Nov 9	$0.34	$0.34	$4.66	97%	0.07	$459.66
$470.00	$467.50	Nov 2	$0.25	$0.25	$2.25	98%	0.11	$469.75
$495.00	$492.50	Nov 11	$0.51	$0.51	$1.99	87%	0.26	$494.49
$450.00	$445.00	Nov 2	$0.25	$0.25	$4.75	98%	0.05	$449.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.10, cheapest $4.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Nov 2	Nov 4	$4.07	35.1%	35.5%
$525.00	Nov 2	Nov 4	$4.07	34.6%	35.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Nov 2	Nov 4	$4.13	35.1%	35.5%
$525.00	Nov 2	Nov 4	$4.11	34.6%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.64% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Nov 2	$1.01	$2.34	$3.35	$521.65	$528.35	0.64%
$522.50	Nov 2	$2.28	$1.10	$3.38	$519.12	$525.88	0.65%
$520.00	Nov 2	$4.10	$0.46	$4.56	$515.44	$524.56	0.87%
$527.50	Nov 2	$0.36	$4.22	$4.58	$522.92	$532.08	0.87%
$530.00	Nov 2	$0.11	$6.20	$6.31	$523.69	$536.31	1.20%
$517.50	Nov 2	$6.98	$0.18	$7.16	$510.34	$524.66	1.37%
$532.50	Nov 2	$0.05	$8.75	$8.80	$523.70	$541.30	1.68%
$515.00	Nov 2	$8.80	$0.07	$8.87	$506.13	$523.87	1.69%
$535.00	Nov 2	$0.03	$11.18	$11.21	$523.79	$546.21	2.14%
$525.00	Nov 4	$5.08	$6.45	$11.53	$513.47	$536.53	2.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.06% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$517.50	Nov 2	$0.11	$0.18	$0.29	$517.21	$530.29
$527.50	$517.50	Nov 2	$0.36	$0.18	$0.54	$516.96	$528.04
$530.00	$520.00	Nov 2	$0.11	$0.46	$0.57	$519.43	$530.57
$527.50	$520.00	Nov 2	$0.36	$0.46	$0.82	$519.18	$528.32
$572.50	$517.50	Nov 2	$0.71	$0.18	$0.89	$516.61	$573.39
$585.00	$517.50	Nov 2	$0.82	$0.18	$1.00	$516.50	$586.00
$572.50	$520.00	Nov 2	$0.71	$0.46	$1.17	$518.83	$573.67
$585.00	$520.00	Nov 2	$0.82	$0.46	$1.28	$518.72	$586.28
$525.00	$517.50	Nov 2	$1.01	$0.18	$1.19	$516.31	$526.19
$525.00	$520.00	Nov 2	$1.01	$0.46	$1.47	$518.53	$526.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 621 found (best R:R 0.61, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
468/470	592/595	Nov 2	$0.95	$1.55	93%	0.61	$469.05	$593.45
468/470	572/575	Nov 2	$0.95	$1.55	92%	0.61	$469.05	$573.45
470/472	592/595	Nov 2	$0.96	$1.54	91%	0.62	$471.54	$593.46
470/472	572/575	Nov 2	$0.96	$1.54	90%	0.62	$471.54	$573.46
468/470	598/600	Nov 2	$0.87	$1.63	94%	0.53	$469.13	$598.37
468/470	588/590	Nov 2	$0.86	$1.64	93%	0.52	$469.14	$588.36
470/472	598/600	Nov 2	$0.88	$1.62	92%	0.54	$471.62	$598.38
495/500	545/550	Nov 16	$2.99	$2.01	53%	1.49	$497.01	$547.99
470/472	588/590	Nov 2	$0.87	$1.63	92%	0.53	$471.63	$588.37
445/450	592/595	Nov 2	$0.95	$4.05	93%	0.23	$449.05	$593.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 359 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Nov 27	$0.07	$4.93	10%	70.43
$530.00	$535.00	$540.00	Nov 16	$0.14	$4.86	13%	34.71
$540.00	$545.00	$550.00	Nov 27	$0.06	$4.94	9%	82.33
$535.00	$540.00	$545.00	Nov 27	$0.09	$4.91	9%	54.56
$510.00	$515.00	$520.00	Nov 27	$0.13	$4.87	10%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Nov 11	$0.08	$4.92	16%	61.50
$525.00	$527.50	$530.00	Nov 2	$0.10	$2.40	31%	24.00
$520.00	$522.50	$525.00	Nov 2	$0.60	$1.90	44%	3.17
$515.00	$517.50	$520.00	Nov 4	$0.08	$2.42	12%	30.25
$490.00	$495.00	$500.00	Nov 20	$0.11	$4.89	7%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-13.37, 411 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Dec 11	-$13.37	$16.63
$500.00	$520.00	1:2	Dec 11	-$8.97	$11.03
$490.00	$505.00	1:2	Nov 11	-$9.95	$5.05
$520.00	$522.50	1:2	Nov 2	-$0.46	$2.04
$517.50	$520.00	1:2	Nov 2	-$1.22	$1.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$562.50	$547.50	1:2	Nov 2	-$8.51	$6.49
$550.00	$530.00	1:2	Dec 11	-$8.56	$11.44
$570.00	$550.00	1:2	Nov 27	-$14.10	$5.90
$527.50	$525.00	1:2	Nov 2	-$0.46	$2.04
$530.00	$527.50	1:2	Nov 2	-$2.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 3.50%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 11	$18.35	0.50	0.2%	3.50%	3.75%	17	14
$530.00	Dec 11	$15.85	0.47	1.2%	3.03%	4.23%	8	20
$535.00	Dec 11	$13.60	0.42	2.2%	2.60%	4.75%	3	9
$540.00	Dec 11	$11.45	0.38	3.1%	2.19%	5.30%	5	66
$545.00	Dec 11	$9.75	0.34	4.1%	1.86%	5.93%	3	6
$530.00	Dec 4	$13.85	0.46	1.2%	2.64%	3.85%	162	346
$525.00	Dec 4	$16.10	0.50	0.2%	3.07%	3.32%	35	798
$535.00	Dec 4	$11.85	0.41	2.2%	2.26%	4.42%	145	79
$550.00	Dec 11	$8.30	0.31	5.0%	1.58%	6.61%	33	15
$540.00	Dec 4	$9.95	0.37	3.1%	1.90%	5.01%	41	70

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 154,417

Total Puts 72,667

Put/Call Ratio 0.47

Net Difference 81,750

Prior's Put/Call Breakdown

Total Calls 163,818

Total Puts 102,368

Put/Call Ratio 0.62

Net Difference 61,450

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