MSFT - Options Database

MSFT

MICROSOFT CORP

$517.67 -0.81%

(11/2 13:00) ◀

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

▶ (11/2 15:01)

◀ 11/2 14:00 ▶

Option Volume

Detail

ℹ

Current (11/02 2:00pm) 340,224

Calls: 234,742 (69%)

Puts: 105,482 (31%)

Prior (10/30) 378,189

Calls: 227,998 (60%)

Puts: 150,191 (40%)

Current vs Prior -10.04%

Calls: +2.96% (Calls)

Puts: -29.77% (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 -23.10%

Calls: -11.92%

Puts: -40.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 2:00pm) $151.29M

Calls: $92.05M (61%)

Puts: $59.23M (39%)

Prior (10/30) $227.50M

Calls: $169.30M (74%)

Puts: $58.19M (26%)

Current vs Prior -33.50%

Calls: -45.63%

Puts: +1.79%

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 -56.94%

Calls: -64.63%

Puts: -34.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 2:00pm) 0.45

Prior (10/30) 0.66

Current vs Prior -31.79%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -34.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 2:00pm) 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 0.79% | 2.48%3.29% | 4.57%5.27% | 8.45%

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

Current vs Prior -57.68% | -15.59%+459.95% | +28.23%-9.61% | -0.08%

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

Current vs 7-Day Avg -74.90% | -32.55%+11.32% | -13.06%-24.42% | -9.49%

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

Current vs 7-Day Eod -57.68% | -15.59%+459.95% | +28.21%-9.62% | -0.09%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.43% | 6.26%

Calls: 8.82% | 6.72%

Puts: 4.04% | 5.80%

Prior 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Current vs Prior +11.63% | -48.05%

Prior 7-Day Avg 4.36% | 6.07%

Calls: 4.40% | 4.91%

Puts: 4.32% | 7.22%

Current vs 7-Day Avg +47.38% | +3.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($92.05M). Extreme bullish P/C ratio of 0.45 - heavy call buying (234,742 calls vs 105,482 puts). P/C ratio dropping 32% - 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
14:00	BULLISH	BULLISH	BULLISH
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 426 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 20	21.50	21.85	$21.68	1.6%	132	0.65	2.2K
$510.00	Nov 20	18.20	18.55	$18.38	1.9%	307	0.60	7.9K
$420.00	Nov 4	97.20	99.15	$98.18	2.0%	--	1.00	21
$470.00	Nov 27	50.60	51.70	$51.15	2.2%	1	0.88	61
$420.00	Nov 20	97.85	100.00	$98.93	2.2%	8	1.00	21.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 20	17.45	17.70	$17.58	1.4%	151	0.57	3.5K
$530.00	Nov 20	20.45	20.75	$20.60	1.5%	28	0.63	3.3K
$515.00	Nov 20	12.25	12.50	$12.38	2.0%	167	0.46	2.9K
$512.50	Nov 20	11.15	11.40	$11.28	2.2%	68	0.43	213
$537.50	Nov 6	20.75	21.30	$21.03	2.6%	6	0.85	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.55, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 2	0.40	0.46	$0.43	14.0%	5.8K	0.23	554
$540.00	Nov 4	0.32	0.36	$0.34	11.8%	2.5K	0.06	1.6K
$542.50	Nov 4	0.22	0.25	$0.24	12.5%	564	0.04	331
$537.50	Nov 4	0.47	0.54	$0.51	13.7%	748	0.08	244
$535.00	Nov 4	0.70	0.77	$0.74	9.5%	2.1K	0.11	632

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 2	0.35	0.39	$0.37	10.8%	6.1K	0.20	1.2K
$487.50	Nov 4	0.26	0.30	$0.28	14.3%	22	0.04	35
$495.00	Nov 4	0.53	0.61	$0.57	14.0%	299	0.08	402
$497.50	Nov 4	0.71	0.82	$0.76	14.5%	86	0.10	127
$480.00	Nov 6	0.41	0.49	$0.45	17.8%	326	0.05	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 2	97.05	99.70	$98.38	2.7%	40	1.00	2
$425.00	Nov 2	92.05	94.70	$93.38	2.8%	39	1.00	2
$430.00	Nov 2	86.75	89.70	$88.23	3.3%	9	1.00	3
$435.00	Nov 2	82.15	84.70	$83.43	3.1%	17	1.00	2
$440.00	Nov 2	77.25	79.70	$78.47	3.1%	16	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 4	31.40	33.45	$32.42	6.3%	42	1.00	18
$560.00	Nov 4	40.30	43.35	$41.83	7.3%	1	1.00	13
$562.50	Nov 4	42.80	46.00	$44.40	7.2%	1	1.00	--
$557.50	Nov 6	37.80	40.65	$39.22	7.3%	--	1.00	32
$560.00	Nov 6	40.30	43.50	$41.90	7.6%	--	1.00	221

Most actively traded options today. High liquidity = easy entry/exit. 801 active (total vol 293.2K, top 25.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 2	0.02	0.03	$0.03	33.3%	25.4K	0.02	1.1K
$530.00	Nov 2	0.00	0.01	$0.01	100.0%	24.9K	0.00	3.6K
$527.50	Nov 2	0.00	0.01	$0.01	100.0%	17.5K	0.00	1.7K
$522.50	Nov 2	0.09	0.11	$0.10	20.0%	14.9K	0.07	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	2.66	2.77	$2.72	4.0%	12.8K	0.77	720
$517.50	Nov 2	1.11	1.22	$1.17	9.4%	9.6K	0.48	895
$522.50	Nov 2	4.65	5.25	$4.95	12.1%	8.5K	0.93	478
$515.00	Nov 2	0.35	0.39	$0.37	10.8%	6.1K	0.20	1.2K
$525.00	Nov 2	6.95	7.95	$7.45	13.4%	5.6K	0.98	682

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 41.9%, max 48.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Nov 2	Dec 4	39.0%	26.2%	48.9%	371	226
$520.00	Nov 2	Dec 11	38.4%	26.2%	46.6%	5.8K	560
$517.50	Nov 2	Nov 20	38.4%	29.0%	32.5%	848	181

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Nov 2	Dec 11	38.4%	26.2%	46.6%	12.8K	729
$515.00	Nov 2	Dec 11	39.0%	27.0%	44.0%	6.1K	1.2K
$517.50	Nov 2	Nov 20	38.4%	29.0%	32.5%	9.7K	1.2K

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 7.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$482.50	Nov 13	$1.67	$0.83	$1.67	90%	0.50	$481.67
$525.00	$527.50	Nov 11	$0.45	$2.05	$0.45	41%	4.56	$525.45
$495.00	$497.50	Nov 13	$1.52	$0.98	$1.52	80%	0.64	$496.52
$520.00	$525.00	Nov 27	$1.87	$3.13	$1.87	49%	1.67	$521.87
$512.50	$515.00	Nov 9	$1.05	$1.45	$1.05	61%	1.38	$513.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$525.00	Nov 2	$1.60	$0.90	$1.60	100%	0.56	$525.90
$520.00	$515.00	Nov 27	$1.68	$3.32	$1.68	51%	1.98	$518.32
$535.00	$515.00	Nov 16	$11.43	$8.57	$11.43	71%	0.75	$523.57
$540.00	$535.00	Nov 27	$2.92	$2.08	$2.92	70%	0.71	$537.08
$485.00	$480.00	Dec 11	$0.55	$4.45	$0.55	22%	8.09	$484.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$607.50	$610.00	Nov 4	$1.06	$1.06	$1.44	95%	0.74	$608.56
$602.50	$605.00	Nov 4	$0.94	$0.94	$1.56	94%	0.60	$603.44
$532.50	$535.00	Nov 11	$1.21	$1.21	$1.29	69%	0.94	$533.71
$565.00	$570.00	Nov 16	$0.77	$0.77	$4.23	91%	0.18	$565.77
$545.00	$550.00	Nov 16	$1.34	$1.34	$3.66	79%	0.37	$546.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Nov 16	$2.02	$2.02	$2.98	73%	0.68	$497.98
$512.50	$510.00	Nov 11	$1.55	$1.55	$0.95	60%	1.63	$510.95
$500.00	$495.00	Dec 4	$2.05	$2.05	$2.95	67%	0.69	$497.95
$425.00	$420.00	Nov 4	$0.50	$0.50	$4.50	98%	0.11	$424.50
$510.00	$505.00	Dec 11	$2.42	$2.42	$2.58	59%	0.94	$507.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.53, cheapest $4.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Nov 2	Nov 4	$4.59	38.4%	36.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Nov 2	Nov 4	$4.46	38.4%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.49% of stock, avg 5.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Nov 2	$1.36	$1.17	$2.53	$514.97	$520.03	0.49%
$520.00	Nov 2	$0.43	$2.72	$3.15	$516.85	$523.15	0.61%
$515.00	Nov 2	$3.09	$0.37	$3.46	$511.54	$518.46	0.67%
$522.50	Nov 2	$0.10	$4.95	$5.05	$517.45	$527.55	0.98%
$512.50	Nov 2	$5.90	$0.10	$6.00	$506.50	$518.50	1.16%
$525.00	Nov 2	$0.03	$7.45	$7.48	$517.52	$532.48	1.44%
$510.00	Nov 2	$8.25	$0.03	$8.28	$501.72	$518.28	1.60%
$527.50	Nov 2	$0.01	$9.05	$9.06	$518.44	$536.56	1.75%
$507.50	Nov 2	$10.93	$0.02	$10.95	$496.55	$518.45	2.12%
$517.50	Nov 4	$5.95	$5.63	$11.58	$505.92	$529.08	2.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.04% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$512.50	Nov 2	$0.10	$0.10	$0.20	$512.30	$522.70
$522.50	$515.00	Nov 2	$0.10	$0.37	$0.47	$514.53	$522.97
$520.00	$512.50	Nov 2	$0.43	$0.10	$0.53	$511.97	$520.53
$520.00	$515.00	Nov 2	$0.43	$0.37	$0.80	$514.20	$520.80
$520.00	$517.50	Nov 2	$0.43	$1.17	$1.60	$515.90	$521.60
$522.50	$517.50	Nov 2	$0.10	$1.17	$1.27	$516.23	$523.77
$530.00	$507.50	Nov 4	$1.48	$2.25	$3.73	$503.77	$533.73
$527.50	$507.50	Nov 4	$2.09	$2.25	$4.34	$503.16	$531.84
$530.00	$510.00	Nov 4	$1.48	$2.87	$4.35	$505.65	$534.35
$527.50	$510.00	Nov 4	$2.09	$2.87	$4.96	$505.04	$532.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 606 found (best R:R 0.40, 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	$1.44	$3.56	92%	0.40	$423.56	$603.94
495/500	565/570	Nov 16	$2.79	$2.21	64%	1.26	$497.21	$567.79
495/500	545/550	Nov 16	$3.36	$1.64	52%	2.05	$496.64	$548.36
495/500	535/540	Nov 16	$3.68	$1.32	44%	2.79	$496.32	$538.68
490/492	602/605	Nov 4	$1.05	$1.45	88%	0.72	$491.45	$603.55
495/500	555/560	Nov 16	$2.70	$2.30	61%	1.17	$497.30	$557.70
495/498	602/605	Nov 4	$1.13	$1.37	85%	0.82	$496.37	$603.63
492/495	602/605	Nov 4	$1.07	$1.43	87%	0.75	$493.93	$603.57
498/500	602/605	Nov 4	$1.19	$1.31	82%	0.91	$498.81	$603.69
502/505	602/605	Nov 4	$1.35	$1.15	75%	1.17	$503.65	$603.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 374 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Nov 16	$0.11	$4.89	13%	44.45
$520.00	$525.00	$530.00	Dec 11	$0.05	$4.95	8%	99.00
$515.00	$517.50	$520.00	Nov 2	$0.80	$1.70	56%	2.13
$540.00	$545.00	$550.00	Nov 27	$0.10	$4.90	8%	49.00
$517.50	$520.00	$522.50	Nov 2	$0.60	$1.90	45%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Nov 11	$0.09	$4.91	15%	54.56
$510.00	$515.00	$520.00	Dec 11	$0.05	$4.95	9%	99.00
$515.00	$517.50	$520.00	Nov 2	$0.75	$1.75	56%	2.33
$490.00	$495.00	$500.00	Nov 27	$0.08	$4.92	8%	61.50
$485.00	$490.00	$495.00	Dec 11	$0.05	$4.95	7%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 452 found (best net $-6.83, 418 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$505.00	1:2	Nov 11	-$6.83	$8.17
$500.00	$520.00	1:2	Dec 11	-$7.12	$12.88
$512.50	$515.00	1:2	Nov 2	-$0.28	$2.22
$570.00	$575.00	1:2	Nov 16	-$0.07	$4.93
$560.00	$565.00	1:2	Nov 11	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$530.00	1:2	Dec 11	-$10.63	$9.37
$522.50	$520.00	1:2	Nov 2	-$0.49	$2.01
$490.00	$475.00	1:2	Nov 16	-$0.15	$14.85
$450.00	$435.00	1:2	Dec 11	-$0.48	$14.52
$510.00	$507.50	1:2	Nov 2	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 3.46%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Dec 11	$17.90	0.50	0.5%	3.46%	3.91%	16	6
$525.00	Dec 11	$15.60	0.47	1.4%	3.01%	4.43%	19	14
$530.00	Dec 11	$13.45	0.42	2.4%	2.60%	4.98%	8	20
$535.00	Dec 11	$11.55	0.38	3.4%	2.23%	5.58%	3	9
$540.00	Dec 11	$9.75	0.34	4.3%	1.88%	6.20%	6	66
$520.00	Dec 4	$16.15	0.49	0.5%	3.12%	3.57%	38	61
$525.00	Dec 4	$13.65	0.45	1.4%	2.64%	4.05%	43	798
$545.00	Dec 11	$8.30	0.31	5.3%	1.60%	6.88%	3	6
$530.00	Dec 4	$11.55	0.40	2.4%	2.23%	4.61%	169	346
$535.00	Dec 4	$9.65	0.36	3.4%	1.86%	5.21%	150	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 234,742

Total Puts 105,482

Put/Call Ratio 0.45

Net Difference 129,260

Prior's Put/Call Breakdown

Total Calls 227,998

Total Puts 150,191

Put/Call Ratio 0.66

Net Difference 77,807

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