MSFT - Options Database

MSFT

MICROSOFT CORP

$507.12 -2.83%

(11/2 15:19) ◀

Monday, November 2, 2026 (4:00pm)

▶ (11/2 18:38)

◀ 11/2 16:00 ▶

Option Volume

Detail

ℹ

Current (11/02 4:00pm) 510,208

Calls: 317,073 (62%)

Puts: 193,135 (38%)

Prior (10/30) 555,672

Calls: 320,974 (58%)

Puts: 234,698 (42%)

Current vs Prior -8.18%

Calls: -1.22% (Calls)

Puts: -17.71% (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 +15.31%

Calls: +18.98%

Puts: +9.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 4:00pm) $307.67M

Calls: $119.56M (39%)

Puts: $188.11M (61%)

Prior (10/30) $321.67M

Calls: $238.46M (74%)

Puts: $83.21M (26%)

Current vs Prior -4.35%

Calls: -49.86%

Puts: +126.06%

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 -12.42%

Calls: -54.06%

Puts: +106.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 4:00pm) 0.61

Prior (10/30) 0.73

Current vs Prior -16.70%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -11.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 4:00pm) 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 0.54% | 2.81%3.63% | 4.97%5.43% | 8.87%

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

Current vs Prior +50.69% | +23.38%+516.85% | +39.19%-6.88% | +4.86%

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

Current vs 7-Day Avg -10.65% | -1.41%+22.63% | -5.63%-22.15% | -5.01%

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

Current vs 7-Day Eod +50.69% | +23.38%+516.85% | +39.17%-6.89% | +4.85%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.64% | 10.32%

Calls: 10.74% | 10.42%

Puts: 12.54% | 10.23%

Prior 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Current vs Prior +102.08% | -14.36%

Prior 7-Day Avg 4.36% | 6.07%

Calls: 4.40% | 4.91%

Puts: 4.32% | 7.22%

Current vs 7-Day Avg +166.80% | +70.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($188.11M). Bullish P/C ratio of 0.61. Call-heavy open interest (2,168,349 calls vs 1,316,627 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
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 323 of results (avg 6.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Nov 20	91.50	94.10	$92.80	2.8%	20	1.00	999
$420.00	Nov 4	85.20	87.75	$86.48	2.9%	1	1.00	21
$420.00	Nov 2	85.05	87.60	$86.32	3.0%	40	0.98	2
$420.00	Nov 20	86.55	89.20	$87.88	3.0%	8	1.00	21.3K
$435.00	Nov 27	72.55	74.90	$73.72	3.2%	--	0.94	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 20	13.25	13.65	$13.45	3.0%	346	0.47	2.2K
$595.00	Nov 2	87.35	90.00	$88.68	3.0%	1	1.00	--
$592.50	Nov 2	84.75	87.50	$86.13	3.2%	1	1.00	--
$590.00	Nov 2	82.25	84.95	$83.60	3.2%	10	1.00	--
$590.00	Nov 16	82.20	84.90	$83.55	3.2%	1	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.71, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 4	0.18	0.21	$0.20	15.0%	2.5K	0.03	632
$525.00	Nov 4	0.74	0.90	$0.82	19.5%	5.2K	0.12	352
$540.00	Nov 6	0.38	0.46	$0.42	19.0%	9.9K	0.05	9.5K
$537.50	Nov 6	0.50	0.60	$0.55	18.2%	982	0.07	630
$535.00	Nov 6	0.70	0.78	$0.74	10.8%	1.8K	0.08	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 4	0.65	0.77	$0.71	16.9%	421	0.08	151
$482.50	Nov 4	0.80	0.97	$0.89	19.1%	180	0.10	15
$470.00	Nov 6	0.78	0.91	$0.85	15.3%	236	0.07	2.2K
$465.00	Nov 6	0.59	0.70	$0.65	16.9%	132	0.05	779
$450.00	Nov 13	0.86	1.05	$0.96	19.8%	183	0.06	651

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 4	85.20	87.75	$86.48	2.9%	1	1.00	21
$430.00	Nov 4	75.20	77.95	$76.58	3.6%	1	1.00	--
$445.00	Nov 4	60.25	62.80	$61.53	4.1%	4	1.00	1
$450.00	Nov 4	55.25	58.30	$56.78	5.4%	1	1.00	8
$455.00	Nov 4	50.30	53.10	$51.70	5.4%	4	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Nov 2	5.15	6.60	$5.88	24.7%	9.8K	1.00	1.9K
$515.00	Nov 2	7.60	8.75	$8.18	14.1%	14.0K	1.00	1.2K
$517.50	Nov 2	10.10	10.90	$10.50	7.6%	11.5K	1.00	895
$520.00	Nov 2	12.40	14.15	$13.28	13.2%	13.5K	1.00	720
$522.50	Nov 2	14.70	16.00	$15.35	8.5%	8.8K	1.00	478

Most actively traded options today. High liquidity = easy entry/exit. 862 active (total vol 430.9K, top 26.4K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	OI
$525.00	Nov 2	0.01	$0.01	100.0%	26.4K	1.1K
$530.00	Nov 2	0.01	$0.01	100.0%	25.0K	3.6K
$522.50	Nov 2	0.01	$0.01	100.0%	18.5K	542
$527.50	Nov 2	0.01	$0.01	100.0%	17.6K	1.7K
$520.00	Nov 2	0.01	$0.01	100.0%	11.9K	554

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 2	7.60	8.75	$8.18	14.1%	14.0K	1.00	1.2K
$520.00	Nov 2	12.40	14.15	$13.28	13.2%	13.5K	1.00	720
$517.50	Nov 2	10.10	10.90	$10.50	7.6%	11.5K	1.00	895
$510.00	Nov 2	1.58	4.90	$3.24	102.5%	11.0K	0.88	3.6K
$512.50	Nov 2	5.15	6.60	$5.88	24.7%	9.8K	1.00	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. 4 strikes (avg 63.0%, max 105.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Nov 2	Dec 4	57.6%	28.8%	99.8%	35	101
$507.50	Nov 2	Nov 20	41.3%	33.4%	23.5%	812	144

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Nov 2	Dec 11	57.6%	28.1%	105.1%	1.9K	834
$507.50	Nov 2	Nov 20	41.3%	33.4%	23.5%	6.3K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 6.52, avg 7.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$490.00	Nov 27	$2.93	$2.07	$2.93	71%	0.71	$487.93
$500.00	$505.00	Dec 4	$2.23	$2.77	$2.23	57%	1.24	$502.23
$505.00	$510.00	Nov 27	$2.00	$3.00	$2.00	53%	1.50	$507.00
$512.50	$515.00	Nov 11	$0.52	$1.98	$0.52	42%	3.81	$513.02
$535.00	$540.00	Dec 11	$0.88	$4.12	$0.88	29%	4.68	$535.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$475.00	Nov 16	$1.33	$8.67	$1.33	25%	6.52	$483.67
$465.00	$460.00	Nov 27	$0.14	$4.86	$0.14	15%	34.71	$464.86
$470.00	$465.00	Nov 16	$0.13	$4.87	$0.13	14%	37.46	$469.87
$520.00	$517.50	Nov 13	$1.13	$1.37	$1.13	66%	1.21	$518.87
$495.00	$492.50	Nov 11	$0.28	$2.22	$0.28	32%	7.93	$494.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 0.69, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$592.50	Nov 4	$1.02	$1.02	$1.48	94%	0.69	$591.02
$602.50	$605.00	Nov 4	$0.94	$0.94	$1.56	95%	0.60	$603.44
$540.00	$545.00	Dec 11	$1.90	$1.90	$3.10	74%	0.61	$541.90
$525.00	$530.00	Dec 11	$2.43	$2.43	$2.57	63%	0.95	$527.43
$510.00	$515.00	Dec 4	$2.85	$2.85	$2.15	51%	1.33	$512.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Nov 27	$1.48	$1.48	$3.52	78%	0.42	$473.52
$462.50	$460.00	Nov 2	$0.60	$0.60	$1.90	94%	0.32	$461.90
$460.00	$455.00	Nov 27	$1.08	$1.08	$3.92	86%	0.28	$458.92
$467.50	$465.00	Nov 2	$0.46	$0.46	$2.04	96%	0.23	$467.04
$470.00	$465.00	Dec 4	$1.31	$1.31	$3.69	80%	0.36	$468.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.79, cheapest $5.62)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Nov 2	Nov 4	$5.62	41.3%	43.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Nov 2	Nov 4	$5.96	41.3%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 0.26% of stock, avg 6.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Nov 2	$0.48	$0.82	$1.30	$506.20	$508.80	0.26%
$505.00	Nov 2	$1.94	$0.19	$2.13	$502.87	$507.13	0.42%
$510.00	Nov 2	$0.16	$3.24	$3.40	$506.60	$513.40	0.67%
$502.50	Nov 2	$4.26	$0.08	$4.34	$498.16	$506.84	0.86%
$512.50	Nov 2	$0.01	$5.88	$5.89	$506.61	$518.39	1.16%
$500.00	Nov 2	$6.43	$0.02	$6.45	$493.55	$506.45	1.27%
$515.00	Nov 2	$0.01	$8.18	$8.19	$506.81	$523.19	1.62%
$497.50	Nov 2	$8.95	$0.02	$8.97	$488.53	$506.47	1.77%
$517.50	Nov 2	$0.01	$10.50	$10.51	$506.99	$528.01	2.07%
$495.00	Nov 2	$11.38	$0.04	$11.42	$483.58	$506.42	2.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.07% of stock, avg 3.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$505.00	Nov 2	$0.16	$0.19	$0.35	$504.65	$510.35
$507.50	$505.00	Nov 2	$0.48	$0.19	$0.67	$504.33	$508.17
$510.00	$475.00	Nov 2	$0.16	$0.88	$1.04	$473.96	$511.04
$510.00	$470.00	Nov 2	$0.16	$0.89	$1.05	$468.95	$511.05
$510.00	$472.50	Nov 2	$0.16	$1.07	$1.23	$471.27	$511.23
$510.00	$457.50	Nov 2	$0.16	$1.07	$1.23	$456.27	$511.23
$507.50	$475.00	Nov 2	$0.48	$0.88	$1.36	$473.64	$508.86
$507.50	$470.00	Nov 2	$0.48	$0.89	$1.37	$468.63	$508.87
$507.50	$472.50	Nov 2	$0.48	$1.07	$1.55	$470.95	$509.05
$507.50	$457.50	Nov 2	$0.48	$1.07	$1.55	$455.95	$509.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 624 found (best R:R 1.38, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/460	540/545	Dec 11	$2.90	$2.10	57%	1.38	$457.10	$542.90
460/462	588/590	Nov 2	$0.89	$1.61	92%	0.55	$461.61	$588.39
460/462	598/600	Nov 2	$0.85	$1.65	92%	0.52	$461.65	$598.35
460/462	592/595	Nov 2	$0.85	$1.65	92%	0.52	$461.65	$593.35
460/462	572/575	Nov 2	$0.85	$1.65	92%	0.52	$461.65	$573.35
465/468	588/590	Nov 2	$0.75	$1.75	93%	0.43	$466.75	$588.25
415/420	540/545	Dec 11	$2.19	$2.81	68%	0.78	$417.81	$542.19
410/415	540/545	Dec 11	$2.14	$2.86	69%	0.75	$412.86	$542.14
465/468	598/600	Nov 2	$0.71	$1.79	94%	0.40	$466.79	$598.21
465/468	592/595	Nov 2	$0.71	$1.79	94%	0.40	$466.79	$593.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 401 found (best R:R 35.59, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$455.00	$470.00	Dec 4	$0.41	$14.59	12%	35.59
$507.50	$510.00	$512.50	Nov 2	$0.17	$2.33	41%	13.71
$490.00	$500.00	$510.00	Nov 16	$0.98	$9.02	24%	9.20
$530.00	$535.00	$540.00	Nov 16	$0.09	$4.91	10%	54.56
$505.00	$507.50	$510.00	Nov 2	$1.14	$1.36	71%	1.19

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$507.50	$510.00	$512.50	Nov 2	$0.22	$2.28	41%	10.36
$502.50	$505.00	$507.50	Nov 2	$0.52	$1.98	53%	3.81
$490.00	$495.00	$500.00	Nov 16	$0.05	$4.95	11%	99.00
$490.00	$495.00	$500.00	Nov 20	$0.13	$4.87	10%	37.46
$515.00	$520.00	$525.00	Nov 27	$0.16	$4.84	10%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-0.60, 408 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Nov 16	-$3.10	$6.90
$490.00	$500.00	1:2	Nov 9	-$6.47	$3.53
$500.00	$502.50	1:2	Nov 2	-$2.09	$0.41
$595.00	$605.00	1:2	Dec 11	-$0.22	$9.78
$492.50	$502.50	1:2	Nov 11	-$6.53	$3.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$512.50	$510.00	1:2	Nov 2	-$0.60	$1.90
$470.00	$467.50	1:2	Nov 2	-$0.05	$2.45
$445.00	$440.00	1:2	Nov 4	-$0.02	$4.98
$500.00	$497.50	1:2	Nov 2	-$0.02	$2.48
$435.00	$430.00	1:2	Nov 4	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 3.40%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Dec 11	$17.25	0.49	0.6%	3.40%	3.97%	1	2
$515.00	Dec 11	$14.90	0.45	1.6%	2.94%	4.49%	1	7
$520.00	Dec 11	$12.75	0.41	2.5%	2.51%	5.05%	46	6
$510.00	Dec 4	$16.50	0.49	0.6%	3.25%	3.82%	20	19
$525.00	Dec 11	$11.05	0.37	3.5%	2.18%	5.70%	43	14
$515.00	Dec 4	$13.15	0.44	1.6%	2.59%	4.15%	47	32
$530.00	Dec 11	$8.85	0.33	4.5%	1.75%	6.26%	28	20
$520.00	Dec 4	$10.95	0.40	2.5%	2.16%	4.70%	46	61
$510.00	Nov 27	$14.60	0.48	0.6%	2.88%	3.45%	110	43
$525.00	Dec 4	$9.50	0.36	3.5%	1.87%	5.40%	51	798

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 317,073

Total Puts 193,135

Put/Call Ratio 0.61

Net Difference 123,938

Prior's Put/Call Breakdown

Total Calls 320,974

Total Puts 234,698

Put/Call Ratio 0.73

Net Difference 86,276

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