MSFT - Options Database

MSFT

MICROSOFT CORP

$519.50 -0.46%

(11/2 12:00) ◀

Monday, November 2, 2026 (1:00pm)

▶ (11/2 14:00)

◀ 11/2 13:00 ▶

Option Volume

Detail

ℹ

Current (11/02 1:00pm) 305,168

Calls: 211,893 (69%)

Puts: 93,275 (31%)

Prior (10/30) 323,561

Calls: 199,553 (62%)

Puts: 124,008 (38%)

Current vs Prior -5.68%

Calls: +6.18% (Calls)

Puts: -24.78% (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 -31.03%

Calls: -20.49%

Puts: -46.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 1:00pm) $130.14M

Calls: $83.71M (64%)

Puts: $46.43M (36%)

Prior (10/30) $191.43M

Calls: $146.70M (77%)

Puts: $44.74M (23%)

Current vs Prior -32.02%

Calls: -42.94%

Puts: +3.79%

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 -62.96%

Calls: -67.84%

Puts: -49.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 1:00pm) 0.44

Prior (10/30) 0.62

Current vs Prior -29.16%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -35.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 1:00pm) 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 0.86% | 2.48%3.26% | 4.54%5.26% | 8.42%

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

Current vs Prior -53.59% | -15.69%+453.40% | +27.24%-9.86% | -0.46%

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

Current vs 7-Day Avg -72.48% | -32.63%+10.02% | -13.73%-24.64% | -9.83%

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

Current vs 7-Day Eod -53.59% | -15.69%+453.40% | +27.22%-9.87% | -0.47%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.14% | 6.62%

Calls: 5.51% | 6.45%

Puts: 6.78% | 6.78%

Prior 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Current vs Prior +6.60% | -45.06%

Prior 7-Day Avg 4.36% | 6.07%

Calls: 4.40% | 4.91%

Puts: 4.32% | 7.22%

Current vs 7-Day Avg +40.73% | +9.11%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($83.71M). Extreme bullish P/C ratio of 0.44 - heavy call buying (211,893 calls vs 93,275 puts). P/C ratio dropping 29% - 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
13:00	BULLISH	BULLISH	BULLISH
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 400 of results (avg 5.8%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	19.30	19.55	$19.43	1.3%	237	0.62	7.9K
$500.00	Nov 6	21.55	21.90	$21.73	1.6%	59	0.84	118
$505.00	Nov 20	22.65	23.05	$22.85	1.8%	112	0.67	2.2K
$515.00	Nov 20	16.20	16.50	$16.35	1.8%	163	0.56	3.4K
$505.00	Nov 6	17.45	17.80	$17.63	2.0%	29	0.78	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	13.60	13.95	$13.77	2.5%	823	0.50	4.8K
$565.00	Nov 20	46.05	47.45	$46.75	3.0%	--	0.91	85
$595.00	Nov 2	73.65	75.90	$74.78	3.0%	1	1.00	--
$592.50	Nov 2	71.15	73.40	$72.28	3.1%	1	0.99	--
$500.00	Nov 20	6.30	6.50	$6.40	3.1%	633	0.28	11.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.54, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Nov 2	0.39	0.43	$0.41	9.8%	12.5K	0.21	542
$550.00	Nov 4	0.10	0.12	$0.11	18.2%	373	0.02	957
$542.50	Nov 4	0.28	0.34	$0.31	19.4%	533	0.05	331
$540.00	Nov 4	0.42	0.48	$0.45	13.3%	2.2K	0.07	1.6K
$537.50	Nov 4	0.59	0.65	$0.62	9.7%	703	0.10	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 2	0.28	0.30	$0.29	6.9%	5.0K	0.14	1.2K
$517.50	Nov 2	0.73	0.80	$0.77	9.1%	6.9K	0.31	895
$495.00	Nov 4	0.44	0.52	$0.48	16.7%	82	0.06	402
$497.50	Nov 4	0.56	0.66	$0.61	16.4%	48	0.08	127
$500.00	Nov 4	0.78	0.85	$0.82	8.5%	331	0.10	731

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 2	99.05	101.60	$100.32	2.5%	39	1.00	2
$425.00	Nov 2	93.45	96.60	$95.03	3.3%	36	1.00	2
$430.00	Nov 2	89.00	91.60	$90.30	2.9%	7	1.00	3
$435.00	Nov 2	84.05	86.60	$85.32	3.0%	15	1.00	2
$440.00	Nov 2	78.95	81.60	$80.28	3.3%	14	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 4	28.70	31.30	$30.00	8.7%	42	1.00	18
$560.00	Nov 4	38.65	41.60	$40.13	7.4%	1	1.00	13
$562.50	Nov 4	41.15	44.15	$42.65	7.0%	1	1.00	--
$557.50	Nov 6	36.20	39.00	$37.60	7.4%	--	1.00	32
$560.00	Nov 6	38.70	41.60	$40.15	7.2%	--	1.00	221

Most actively traded options today. High liquidity = easy entry/exit. 768 active (total vol 265.1K, top 24.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 2	0.00	0.01	$0.01	100.0%	24.8K	0.00	3.6K
$525.00	Nov 2	0.09	0.11	$0.10	20.0%	23.1K	0.07	1.1K
$527.50	Nov 2	0.03	0.05	$0.04	50.0%	16.8K	0.03	1.7K
$522.50	Nov 2	0.39	0.43	$0.41	9.8%	12.5K	0.21	542
$532.50	Nov 2	0.00	0.01	$0.01	100.0%	10.9K	0.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 2	1.71	1.83	$1.77	6.8%	11.1K	0.55	720
$522.50	Nov 2	3.30	3.55	$3.43	7.3%	8.2K	0.79	478
$517.50	Nov 2	0.73	0.80	$0.77	9.1%	6.9K	0.31	895
$525.00	Nov 2	5.10	5.90	$5.50	14.5%	5.6K	0.93	682
$515.00	Nov 2	0.28	0.30	$0.29	6.9%	5.0K	0.14	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. 6 strikes (avg 33.0%, max 42.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Nov 2	Dec 11	37.0%	25.9%	42.9%	3.3K	560
$517.50	Nov 2	Nov 20	39.3%	28.6%	37.4%	543	181
$522.50	Nov 2	Nov 20	36.5%	30.7%	19.0%	12.5K	844

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Nov 2	Dec 11	37.0%	25.9%	42.9%	11.1K	729
$517.50	Nov 2	Nov 20	39.1%	28.6%	36.7%	7.0K	1.2K
$522.50	Nov 2	Nov 20	36.5%	30.7%	18.9%	8.4K	760

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 0.56, avg 7.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Nov 9	$3.20	$1.80	$3.20	82%	0.56	$503.20
$540.00	$545.00	Nov 16	$0.66	$4.34	$0.66	26%	6.58	$540.66
$530.00	$532.50	Nov 9	$0.30	$2.20	$0.30	33%	7.33	$530.30
$520.00	$522.50	Nov 9	$0.77	$1.73	$0.77	51%	2.25	$520.77
$530.00	$535.00	Dec 4	$1.52	$3.48	$1.52	42%	2.29	$531.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Nov 16	$0.11	$4.89	$0.11	18%	44.45	$494.89
$540.00	$537.50	Nov 6	$1.42	$1.08	$1.42	86%	0.76	$538.58
$515.00	$510.00	Nov 16	$1.27	$3.73	$1.27	42%	2.94	$513.73
$550.00	$545.00	Nov 27	$3.21	$1.79	$3.21	78%	0.56	$546.79
$520.00	$517.50	Nov 11	$0.58	$1.92	$0.58	49%	3.31	$519.42

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 0.30)

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
$525.00	$530.00	Dec 4	$2.88	$2.88	$2.12	53%	1.36	$527.88
$565.00	$570.00	Nov 16	$0.76	$0.76	$4.24	90%	0.18	$565.76
$530.00	$535.00	Dec 11	$2.50	$2.50	$2.50	56%	1.00	$532.50
$572.50	$575.00	Nov 2	$0.44	$0.44	$2.06	96%	0.21	$572.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Nov 16	$1.70	$1.70	$3.30	75%	0.52	$498.30
$510.00	$505.00	Nov 16	$2.30	$2.30	$2.70	64%	0.85	$507.70
$517.50	$515.00	Nov 11	$1.44	$1.44	$1.06	55%	1.36	$516.06
$517.50	$515.00	Nov 9	$1.41	$1.41	$1.09	56%	1.29	$516.09
$515.00	$510.00	Nov 11	$2.10	$2.10	$2.90	59%	0.72	$512.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.19, cheapest $4.26)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Nov 2	Nov 4	$4.26	39.3%	36.2%
$520.00	Nov 2	Nov 4	$4.40	37.0%	36.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Nov 2	Nov 4	$3.98	39.1%	36.2%
$520.00	Nov 2	Nov 4	$4.13	37.0%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.58% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Nov 2	$1.25	$1.77	$3.02	$516.98	$523.02	0.58%
$517.50	Nov 2	$2.72	$0.77	$3.49	$514.01	$520.99	0.67%
$522.50	Nov 2	$0.41	$3.43	$3.84	$518.66	$526.34	0.74%
$525.00	Nov 2	$0.10	$5.50	$5.60	$519.40	$530.60	1.08%
$515.00	Nov 2	$5.35	$0.29	$5.64	$509.36	$520.64	1.09%
$527.50	Nov 2	$0.04	$7.25	$7.29	$520.21	$534.79	1.40%
$512.50	Nov 2	$7.85	$0.11	$7.96	$504.54	$520.46	1.53%
$510.00	Nov 2	$9.85	$0.05	$9.90	$500.10	$519.90	1.91%
$530.00	Nov 2	$0.01	$10.33	$10.34	$519.66	$540.34	1.99%
$520.00	Nov 4	$5.65	$5.90	$11.55	$508.45	$531.55	2.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.04% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$512.50	Nov 2	$0.10	$0.11	$0.21	$512.29	$525.21
$525.00	$515.00	Nov 2	$0.10	$0.29	$0.39	$514.61	$525.39
$522.50	$512.50	Nov 2	$0.41	$0.11	$0.52	$511.98	$523.02
$522.50	$515.00	Nov 2	$0.41	$0.29	$0.70	$514.30	$523.20
$585.00	$512.50	Nov 2	$0.79	$0.11	$0.90	$511.60	$585.90
$525.00	$517.50	Nov 2	$0.10	$0.77	$0.87	$516.63	$525.87
$585.00	$515.00	Nov 2	$0.79	$0.29	$1.08	$513.92	$586.08
$522.50	$517.50	Nov 2	$0.41	$0.77	$1.18	$516.32	$523.68
$585.00	$517.50	Nov 2	$0.79	$0.77	$1.56	$515.94	$586.56
$520.00	$512.50	Nov 2	$1.25	$0.11	$1.36	$511.14	$521.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 548 found (best R:R 0.32, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	602/605	Nov 4	$1.20	$3.80	93%	0.32	$423.80	$603.70
498/500	602/605	Nov 4	$1.15	$1.35	84%	0.85	$498.85	$603.65
492/495	602/605	Nov 4	$1.05	$1.45	88%	0.72	$493.95	$603.55
500/502	602/605	Nov 4	$1.21	$1.29	81%	0.94	$501.29	$603.71
495/500	565/570	Nov 16	$2.46	$2.54	66%	0.97	$497.54	$567.46
495/498	602/605	Nov 4	$1.07	$1.43	86%	0.75	$496.43	$603.57
510/512	602/605	Nov 4	$1.63	$0.87	64%	1.87	$510.87	$604.13
505/508	602/605	Nov 4	$1.37	$1.13	74%	1.21	$506.13	$603.87
502/505	602/605	Nov 4	$1.26	$1.24	78%	1.02	$503.74	$603.76
508/510	602/605	Nov 4	$1.48	$1.02	69%	1.45	$508.52	$603.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 351 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$455.00	$470.00	Dec 4	$0.34	$14.66	7%	43.12
$500.00	$505.00	$510.00	Nov 27	$0.08	$4.92	10%	61.50
$535.00	$540.00	$545.00	Dec 4	$0.06	$4.94	9%	82.33
$517.50	$520.00	$522.50	Nov 2	$0.63	$1.87	49%	2.97
$517.50	$520.00	$522.50	Nov 4	$0.08	$2.42	14%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Nov 27	$0.05	$4.95	10%	99.00
$520.00	$522.50	$525.00	Nov 2	$0.41	$2.09	38%	5.10
$520.00	$525.00	$530.00	Nov 11	$0.30	$4.70	16%	15.67
$495.00	$500.00	$505.00	Nov 11	$0.16	$4.84	11%	30.25
$515.00	$517.50	$520.00	Nov 2	$0.52	$1.98	42%	3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-7.46, 411 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$520.00	1:2	Dec 11	-$7.46	$12.54
$490.00	$505.00	1:2	Nov 11	-$8.12	$6.88
$515.00	$517.50	1:2	Nov 2	-$0.09	$2.41
$555.00	$560.00	1:2	Nov 16	-$0.34	$4.66
$570.00	$575.00	1:2	Nov 16	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$530.00	1:2	Dec 11	-$9.75	$10.25
$522.50	$520.00	1:2	Nov 2	-$0.11	$2.39
$490.00	$475.00	1:2	Nov 16	-$0.45	$14.55
$570.00	$550.00	1:2	Nov 27	-$16.68	$3.32
$525.00	$522.50	1:2	Nov 2	-$1.36	$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.59%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Dec 11	$18.65	0.52	0.1%	3.59%	3.69%	14	6
$525.00	Dec 11	$16.25	0.48	1.1%	3.13%	4.19%	19	14
$530.00	Dec 11	$14.25	0.44	2.0%	2.74%	4.76%	8	20
$535.00	Dec 11	$12.10	0.39	3.0%	2.33%	5.31%	3	9
$540.00	Dec 11	$10.20	0.35	4.0%	1.96%	5.91%	6	66
$520.00	Dec 4	$17.00	0.51	0.1%	3.27%	3.37%	33	61
$525.00	Dec 4	$14.50	0.47	1.1%	2.79%	3.85%	36	798
$545.00	Dec 11	$8.55	0.32	4.9%	1.65%	6.55%	3	6
$530.00	Dec 4	$12.20	0.42	2.0%	2.35%	4.37%	167	346
$535.00	Dec 4	$10.30	0.38	3.0%	1.98%	4.97%	148	79

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 211,893

Total Puts 93,275

Put/Call Ratio 0.44

Net Difference 118,618

Prior's Put/Call Breakdown

Total Calls 199,553

Total Puts 124,008

Put/Call Ratio 0.62

Net Difference 75,545

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