MSFT - Options Database

MSFT

MICROSOFT CORP

$514.29 -1.46%

(11/2 14:00) ◀

Monday, November 2, 2026 (3:00pm)

▶ (11/2 15:11)

◀ 11/2 15:01 ▶

Option Volume

Detail

ℹ

Current (11/02 3:00pm) 411,512

Calls: 275,791 (67%)

Puts: 135,721 (33%)

Prior (10/30) 460,976

Calls: 272,171 (59%)

Puts: 188,805 (41%)

Current vs Prior -10.73%

Calls: +1.33% (Calls)

Puts: -28.12% (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 -6.99%

Calls: +3.49%

Puts: -22.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 3:00pm) $200.42M

Calls: $110.48M (55%)

Puts: $89.94M (45%)

Prior (10/30) $287.99M

Calls: $202.41M (70%)

Puts: $85.58M (30%)

Current vs Prior -30.41%

Calls: -45.42%

Puts: +5.09%

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 -42.95%

Calls: -57.55%

Puts: -1.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 3:00pm) 0.49

Prior (10/30) 0.69

Current vs Prior -29.06%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -28.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 3:00pm) 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 0.76% | 2.58%3.42% | 4.74%5.26% | 8.64%

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

Current vs Prior -58.96% | -12.19%+481.81% | +32.78%-9.85% | +2.18%

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

Current vs 7-Day Avg -75.67% | -29.84%+15.67% | -9.98%-24.63% | -7.44%

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

Current vs 7-Day Eod -58.96% | -12.19%+481.81% | +32.76%-9.86% | +2.17%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.54% | 5.70%

Calls: 7.76% | 4.94%

Puts: 9.32% | 6.45%

Prior 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Current vs Prior +48.26% | -52.70%

Prior 7-Day Avg 4.36% | 6.07%

Calls: 4.40% | 4.91%

Puts: 4.32% | 7.22%

Current vs 7-Day Avg +95.74% | -6.05%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (275,791 calls vs 135,721 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
15:00	BULLISH	BULLISH	BULLISH
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 440 of results (avg 5.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Nov 6	21.65	22.05	$21.85	1.8%	20	0.82	140
$455.00	Nov 27	61.10	62.35	$61.73	2.0%	--	0.91	11
$492.50	Nov 6	23.70	24.20	$23.95	2.1%	12	0.85	58
$425.00	Nov 20	89.95	91.90	$90.93	2.1%	2	1.00	1.3K
$420.00	Nov 4	93.95	96.10	$95.03	2.3%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 6	21.45	22.00	$21.73	2.5%	34	0.85	1.1K
$522.50	Nov 20	18.00	18.50	$18.25	2.7%	156	0.58	282
$527.50	Nov 4	14.25	14.65	$14.45	2.8%	437	0.82	122
$525.00	Nov 20	19.50	20.05	$19.77	2.8%	164	0.61	3.5K
$527.50	Nov 20	21.00	21.60	$21.30	2.8%	165	0.64	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.62, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 2	0.87	0.93	$0.90	6.7%	2.5K	0.43	194
$540.00	Nov 4	0.21	0.25	$0.23	17.4%	2.6K	0.04	1.6K
$535.00	Nov 4	0.45	0.52	$0.49	14.3%	2.2K	0.08	632
$532.50	Nov 4	0.66	0.75	$0.71	12.7%	1.6K	0.11	908
$530.00	Nov 4	0.94	1.04	$0.99	10.1%	3.7K	0.14	949

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Nov 2	0.49	0.57	$0.53	15.1%	6.6K	0.26	1.9K
$480.00	Nov 4	0.26	0.31	$0.29	17.2%	249	0.04	151
$485.00	Nov 4	0.38	0.43	$0.41	12.2%	116	0.05	211
$487.50	Nov 4	0.47	0.54	$0.51	13.7%	170	0.06	35
$490.00	Nov 4	0.59	0.66	$0.63	11.1%	133	0.08	104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 4	93.95	96.10	$95.03	2.3%	--	1.00	21
$445.00	Nov 4	67.90	71.00	$69.45	4.5%	4	1.00	1
$450.00	Nov 4	62.90	66.10	$64.50	5.0%	1	1.00	8
$455.00	Nov 4	57.90	61.15	$59.53	5.5%	4	1.00	8
$457.50	Nov 4	55.45	58.75	$57.10	5.8%	8	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Nov 2	7.10	8.65	$7.88	19.7%	8.6K	1.00	478
$525.00	Nov 2	9.90	11.25	$10.58	12.8%	5.7K	1.00	682
$527.50	Nov 2	11.50	14.25	$12.88	21.4%	2.8K	1.00	361
$530.00	Nov 2	14.95	16.65	$15.80	10.8%	1.3K	1.00	1.6K
$532.50	Nov 2	17.45	19.15	$18.30	9.3%	102	1.00	620

Most actively traded options today. High liquidity = easy entry/exit. 829 active (total vol 349.0K, top 26.2K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 2	0.01	$0.01	100.0%	26.2K	0.00	1.1K
$530.00	Nov 2	0.01	$0.01	100.0%	25.0K	0.00	3.6K
$527.50	Nov 2	0.01	$0.01	100.0%	17.6K	0.00	1.7K
$522.50	Nov 2	0.01	$0.01	100.0%	17.6K	0.01	542
$532.50	Nov 2	0.01	$0.01	100.0%	11.0K	0.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 2	5.30	5.85	$5.57	9.9%	13.4K	0.96	720
$515.00	Nov 2	1.53	1.68	$1.61	9.3%	11.4K	0.57	1.2K
$517.50	Nov 2	3.15	3.65	$3.40	14.7%	11.3K	0.84	895
$522.50	Nov 2	7.10	8.65	$7.88	19.7%	8.6K	1.00	478
$512.50	Nov 2	0.49	0.57	$0.53	15.1%	6.6K	0.26	1.9K

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 69.2%, max 84.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Nov 2	Dec 11	50.7%	27.5%	84.2%	2.5K	201
$512.50	Nov 2	Nov 20	50.5%	30.1%	67.5%	601	376
$517.50	Nov 2	Nov 20	49.6%	31.8%	55.8%	4.3K	181

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Nov 2	Dec 11	50.7%	27.5%	84.2%	11.5K	1.2K
$512.50	Nov 2	Nov 20	50.5%	30.1%	67.5%	6.7K	2.1K
$517.50	Nov 2	Nov 20	49.6%	31.8%	55.8%	11.5K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 0.52, avg 7.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$487.50	Nov 9	$1.65	$0.85	$1.65	89%	0.52	$486.65
$482.50	$485.00	Nov 13	$1.60	$0.90	$1.60	86%	0.56	$484.10
$550.00	$555.00	Nov 16	$0.16	$4.84	$0.16	12%	30.25	$550.16
$530.00	$532.50	Nov 9	$0.24	$2.26	$0.24	25%	9.42	$530.24
$520.00	$522.50	Nov 9	$0.65	$1.85	$0.65	41%	2.85	$520.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$527.50	Nov 13	$1.15	$1.35	$1.15	70%	1.17	$528.85
$540.00	$537.50	Nov 13	$1.47	$1.03	$1.47	81%	0.70	$538.53
$495.00	$490.00	Nov 16	$0.57	$4.43	$0.57	25%	7.77	$494.43
$495.00	$490.00	Dec 4	$0.93	$4.07	$0.93	31%	4.38	$494.07
$535.00	$515.00	Nov 16	$12.40	$7.60	$12.40	73%	0.61	$522.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 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	95%	0.60	$603.44
$585.00	$587.50	Nov 4	$0.88	$0.88	$1.62	94%	0.54	$585.88
$565.00	$570.00	Nov 16	$0.82	$0.82	$4.18	91%	0.20	$565.82
$517.50	$520.00	Nov 9	$1.52	$1.52	$0.98	54%	1.55	$519.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Dec 4	$2.15	$2.15	$2.85	64%	0.75	$497.85
$470.00	$465.00	Dec 11	$1.17	$1.17	$3.83	82%	0.31	$468.83
$490.00	$485.00	Dec 4	$1.63	$1.63	$3.37	72%	0.48	$488.37
$445.00	$440.00	Nov 2	$0.25	$0.25	$4.75	98%	0.05	$444.75
$507.50	$505.00	Nov 9	$1.10	$1.10	$1.40	62%	0.79	$506.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.70, cheapest $4.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Nov 2	Nov 4	$4.80	50.7%	39.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Nov 2	Nov 4	$4.59	50.7%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.49% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Nov 2	$0.90	$1.61	$2.51	$512.49	$517.51	0.49%
$512.50	Nov 2	$2.32	$0.53	$2.85	$509.65	$515.35	0.55%
$517.50	Nov 2	$0.23	$3.40	$3.63	$513.87	$521.13	0.71%
$510.00	Nov 2	$4.32	$0.13	$4.45	$505.55	$514.45	0.87%
$520.00	Nov 2	$0.03	$5.57	$5.60	$514.40	$525.60	1.09%
$507.50	Nov 2	$6.63	$0.04	$6.67	$500.83	$514.17	1.30%
$522.50	Nov 2	$0.01	$7.88	$7.89	$514.61	$530.39	1.53%
$505.00	Nov 2	$9.38	$0.03	$9.41	$495.59	$514.41	1.83%
$525.00	Nov 2	$0.01	$10.58	$10.59	$514.41	$535.59	2.06%
$515.00	Nov 4	$5.70	$6.20	$11.90	$503.10	$526.90	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 3.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$510.00	Nov 2	$0.23	$0.13	$0.36	$509.64	$517.86
$517.50	$512.50	Nov 2	$0.23	$0.53	$0.76	$511.74	$518.26
$515.00	$510.00	Nov 2	$0.90	$0.13	$1.03	$508.97	$516.03
$515.00	$512.50	Nov 2	$0.90	$0.53	$1.43	$511.07	$516.43
$525.00	$502.50	Nov 4	$1.93	$2.05	$3.98	$498.52	$528.98
$525.00	$505.00	Nov 4	$1.93	$2.61	$4.54	$500.46	$529.54
$522.50	$502.50	Nov 4	$2.61	$2.05	$4.66	$497.84	$527.16
$522.50	$505.00	Nov 4	$2.61	$2.61	$5.22	$499.78	$527.72
$525.00	$507.50	Nov 4	$1.93	$3.28	$5.21	$502.29	$530.21
$522.50	$507.50	Nov 4	$2.61	$3.28	$5.89	$501.61	$528.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 582 found (best R:R 2.38, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
495/498	528/530	Nov 9	$1.76	$0.74	47%	2.38	$495.74	$529.26
470/472	598/600	Nov 2	$0.55	$1.95	94%	0.28	$471.95	$598.05
465/468	598/600	Nov 2	$0.51	$1.99	95%	0.26	$466.99	$598.01
470/472	592/595	Nov 2	$0.50	$2.00	94%	0.25	$472.00	$593.00
465/468	592/595	Nov 2	$0.46	$2.04	96%	0.23	$467.04	$592.96
470/472	588/590	Nov 2	$0.50	$2.00	94%	0.25	$472.00	$588.00
465/468	588/590	Nov 2	$0.46	$2.04	96%	0.23	$467.04	$587.96
472/475	528/530	Nov 9	$1.26	$1.24	64%	1.02	$473.74	$528.76
470/472	572/575	Nov 2	$0.50	$2.00	94%	0.25	$472.00	$573.00
465/468	572/575	Nov 2	$0.46	$2.04	95%	0.23	$467.04	$572.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 2.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Nov 2	$0.75	$1.75	58%	2.33
$510.00	$512.50	$515.00	Nov 2	$0.58	$1.92	49%	3.31
$520.00	$525.00	$530.00	Nov 27	$0.10	$4.90	10%	49.00
$525.00	$530.00	$535.00	Nov 16	$0.15	$4.85	11%	32.33
$515.00	$517.50	$520.00	Nov 2	$0.47	$2.03	41%	4.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Nov 2	$0.71	$1.79	58%	2.52
$500.00	$505.00	$510.00	Nov 27	$0.05	$4.95	10%	99.00
$515.00	$517.50	$520.00	Nov 2	$0.38	$2.12	40%	5.58
$505.00	$510.00	$515.00	Nov 27	$0.10	$4.90	10%	49.00
$520.00	$525.00	$530.00	Nov 11	$0.25	$4.75	15%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 449 found (best net $-5.48, 418 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$505.00	1:2	Nov 11	-$5.48	$9.52
$510.00	$512.50	1:2	Nov 2	-$0.32	$2.18
$507.50	$510.00	1:2	Nov 2	-$2.01	$0.49
$510.00	$520.00	1:2	Nov 16	-$4.71	$5.29
$595.00	$605.00	1:2	Dec 11	-$0.13	$9.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$517.50	1:2	Nov 2	-$1.23	$1.27
$550.00	$530.00	1:2	Dec 11	-$13.53	$6.47
$485.00	$475.00	1:2	Nov 16	-$0.91	$9.09
$450.00	$435.00	1:2	Dec 11	-$0.85	$14.15
$470.00	$467.50	1:2	Nov 4	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 3.71%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Dec 11	$19.10	0.50	0.1%	3.71%	3.85%	1	7
$520.00	Dec 11	$16.60	0.47	1.1%	3.23%	4.34%	16	6
$525.00	Dec 11	$14.50	0.43	2.1%	2.82%	4.90%	21	14
$530.00	Dec 11	$12.35	0.39	3.0%	2.40%	5.46%	24	20
$515.00	Dec 4	$17.35	0.50	0.1%	3.37%	3.51%	32	32
$535.00	Dec 11	$10.40	0.35	4.0%	2.02%	6.05%	4	9
$520.00	Dec 4	$14.80	0.46	1.1%	2.88%	3.99%	40	61
$525.00	Dec 4	$12.50	0.42	2.1%	2.43%	4.51%	44	798
$540.00	Dec 11	$8.85	0.31	5.0%	1.72%	6.72%	7	66
$530.00	Dec 4	$10.55	0.37	3.0%	2.05%	5.11%	184	346

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 275,791

Total Puts 135,721

Put/Call Ratio 0.49

Net Difference 140,070

Prior's Put/Call Breakdown

Total Calls 272,171

Total Puts 188,805

Put/Call Ratio 0.69

Net Difference 83,366

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