MSFT - Options Database

MSFT

MICROSOFT CORP

$533.96 -0.37%

(11/6 13:00) ◀

Friday, November 6, 2026 (2:00pm)

▶ (11/6 15:00)

◀ 11/6 14:00 ▶

Option Volume

Detail

ℹ

Current (11/06 2:00pm) 329,270

Calls: 185,613 (56%)

Puts: 143,657 (44%)

Prior (11/05) 465,358

Calls: 277,090 (60%)

Puts: 188,268 (40%)

Current vs Prior -29.24%

Calls: -33.01% (Calls)

Puts: -23.70% (Puts)

Prior 7-Day Total 4,157,891

Calls: 2,514,474 (60%)

Puts: 1,643,417 (40%)

Prior 7-Day Average 593,984

Calls: 359,210 (60%)

Puts: 234,773 (40%)

Current vs Prior 7-Day Avg -44.57%

Calls: -48.33%

Puts: -38.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 2:00pm) $237.38M

Calls: $158.39M (67%)

Puts: $78.99M (33%)

Prior (11/05) $439.06M

Calls: $299.93M (68%)

Puts: $139.13M (32%)

Current vs Prior -45.94%

Calls: -47.19%

Puts: -43.23%

Prior 7-Day Total $3.23B

Calls: $2.35B (73%)

Puts: $880.84M (27%)

Prior 7-Day Average $461.01M

Calls: $335.18M (73%)

Puts: $125.83M (27%)

Current vs Prior 7-Day Avg -48.51%

Calls: -52.74%

Puts: -37.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 2:00pm) 0.77

Prior (11/05) 0.68

Current vs Prior +13.91%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +17.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 2:00pm) 3,759,780

Calls: 2,359,825 (63%)

Puts: 1,399,955 (37%)

Prior (11/05) 3,642,767

Calls: 2,271,222 (62%)

Puts: 1,371,545 (38%)

Current vs Prior +3.21%

Prior 7-Day Total 25,107,445

Calls: 15,677,211 (62%)

Puts: 9,430,234 (38%)

Prior 7-Day Average 3,586,777

Calls: 2,239,601 (62%)

Puts: 1,347,176 (38%)

Current vs Prior 7-Day Avg +4.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 0.83% | 2.09%0.83% | 3.75%4.11% | 8.44%

Prior 2.31% | 3.20%2.31% | 4.53%4.88% | 8.80%

Current vs Prior -64.14% | -34.49%-64.14% | -17.32%-15.69% | -4.10%

Prior 7-Day Avg 2.64% | 3.32%2.70% | 4.38%5.44% | 8.55%

Current vs 7-Day Avg -68.53% | -36.96%-69.30% | -14.52%-24.45% | -1.29%

Prior 7-Day Eod 2.31% | 3.20%2.31% | 4.53%4.85% | 8.80%

Current vs 7-Day Eod -64.14% | -34.49%-64.14% | -17.32%-15.30% | -4.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.14% | 5.80%

Calls: 5.96% | 6.00%

Puts: 4.33% | 5.61%

Prior 6.92% | 12.56%

Calls: 7.12% | 14.65%

Puts: 6.72% | 10.47%

Current vs Prior -25.72% | -53.82%

Prior 7-Day Avg 6.41% | 9.02%

Calls: 6.63% | 8.68%

Puts: 6.19% | 9.36%

Current vs 7-Day Avg -19.79% | -35.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($158.39M). Call-heavy open interest (2,359,825 calls vs 1,399,955 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 NEUTRAL

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
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 558 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Dec 18	106.70	107.80	$107.25	1.0%	5	0.93	3.4K
$475.00	Nov 27	61.40	62.05	$61.72	1.1%	41	0.90	14
$440.00	Dec 18	97.05	98.10	$97.57	1.1%	4	0.92	2.4K
$470.00	Nov 20	65.35	66.10	$65.72	1.1%	27	0.93	3.8K
$465.00	Dec 18	73.85	74.90	$74.38	1.4%	6	0.88	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 20	51.25	52.20	$51.73	1.8%	1	0.95	27
$545.00	Dec 18	25.65	26.15	$25.90	1.9%	66	0.56	622
$540.00	Dec 18	23.05	23.50	$23.28	1.9%	86	0.53	3.1K
$585.00	Dec 18	53.50	54.55	$54.03	1.9%	--	0.83	122
$575.00	Nov 27	42.80	43.65	$43.22	2.0%	--	0.86	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.61, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Nov 6	0.31	0.36	$0.34	14.7%	13.1K	0.18	1.1K
$560.00	Nov 9	0.10	0.12	$0.11	18.2%	547	0.02	2.1K
$550.00	Nov 9	0.49	0.56	$0.53	13.2%	1.9K	0.10	603
$547.50	Nov 9	0.74	0.81	$0.78	9.0%	742	0.13	370
$562.50	Nov 11	0.44	0.52	$0.48	16.7%	227	0.06	436

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Nov 6	0.12	0.14	$0.13	15.4%	7.9K	0.07	1.9K
$525.00	Nov 6	0.07	0.08	$0.08	12.5%	9.1K	0.04	2.6K
$530.00	Nov 6	0.32	0.35	$0.34	8.8%	11.4K	0.15	2.6K
$532.50	Nov 6	0.88	0.92	$0.90	4.4%	8.9K	0.34	2.0K
$512.50	Nov 9	0.53	0.61	$0.57	14.0%	229	0.08	117

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 6	102.30	104.90	$103.60	2.5%	2	1.00	24
$435.00	Nov 6	97.30	100.05	$98.68	2.8%	--	1.00	52
$440.00	Nov 6	92.30	94.90	$93.60	2.8%	--	1.00	58
$445.00	Nov 6	87.30	90.00	$88.65	3.0%	4	1.00	31
$450.00	Nov 6	82.30	84.85	$83.57	3.1%	28	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Nov 13	45.00	47.80	$46.40	6.0%	--	1.00	10
$597.50	Nov 13	62.40	65.20	$63.80	4.4%	1	1.00	--
$572.50	Nov 6	38.05	39.20	$38.63	3.0%	2	1.00	--
$575.00	Nov 6	39.90	42.70	$41.30	6.8%	2	1.00	--
$577.50	Nov 6	42.50	45.20	$43.85	6.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 279.1K, top 16.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 6	0.07	0.10	$0.09	33.3%	16.7K	0.06	7.8K
$535.00	Nov 6	0.98	1.05	$1.02	6.9%	13.4K	0.41	4.8K
$537.50	Nov 6	0.31	0.36	$0.34	14.7%	13.1K	0.18	1.1K
$532.50	Nov 6	2.28	2.42	$2.35	6.0%	9.5K	0.66	2.4K
$545.00	Nov 6	0.00	0.01	$0.01	100.0%	9.3K	0.00	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 6	0.32	0.35	$0.34	8.8%	11.4K	0.15	2.6K
$525.00	Nov 6	0.07	0.08	$0.08	12.5%	9.1K	0.04	2.6K
$532.50	Nov 6	0.88	0.92	$0.90	4.4%	8.9K	0.34	2.0K
$527.50	Nov 6	0.12	0.14	$0.13	15.4%	7.9K	0.07	1.9K
$535.00	Nov 6	2.03	2.12	$2.08	4.3%	7.2K	0.59	2.0K

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 51.5%, max 69.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Nov 6	Dec 18	47.7%	28.1%	69.6%	4.7K	11.4K
$535.00	Nov 6	Dec 18	43.6%	27.5%	58.3%	13.6K	8.4K
$532.50	Nov 6	Nov 20	45.1%	31.1%	45.1%	9.7K	2.8K
$537.50	Nov 6	Nov 20	42.9%	32.2%	33.2%	13.3K	1.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Nov 6	Dec 18	47.7%	28.1%	69.6%	11.9K	5.0K
$535.00	Nov 6	Dec 18	43.6%	27.5%	58.3%	8.3K	3.7K
$532.50	Nov 6	Nov 20	45.1%	31.1%	45.1%	9.1K	2.5K
$537.50	Nov 6	Nov 20	42.9%	32.2%	33.2%	1.1K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 0.85, avg 8.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$507.50	Nov 13	$1.35	$1.15	$1.35	86%	0.85	$506.35
$497.50	$500.00	Nov 13	$1.63	$0.87	$1.63	91%	0.53	$499.13
$505.00	$510.00	Dec 4	$3.28	$1.72	$3.28	75%	0.52	$508.28
$515.00	$517.50	Nov 20	$1.45	$1.05	$1.45	71%	0.72	$516.45
$525.00	$530.00	Nov 27	$2.68	$2.32	$2.68	60%	0.87	$527.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$560.00	Dec 18	$2.91	$2.09	$2.91	71%	0.72	$562.09
$550.00	$545.00	Dec 4	$2.50	$2.50	$2.50	63%	1.00	$547.50
$555.00	$550.00	Dec 18	$2.62	$2.38	$2.62	64%	0.91	$552.38
$542.50	$540.00	Nov 20	$1.00	$1.50	$1.00	60%	1.50	$541.50
$545.00	$542.50	Nov 16	$1.15	$1.35	$1.15	66%	1.17	$543.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 0.27, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$610.00	Nov 9	$1.06	$1.06	$3.94	94%	0.27	$606.06
$605.00	$607.50	Nov 6	$0.81	$0.81	$1.69	95%	0.48	$605.81
$590.00	$600.00	Nov 16	$0.95	$0.95	$9.05	93%	0.10	$590.95
$592.50	$595.00	Nov 6	$0.54	$0.54	$1.96	96%	0.28	$593.04
$540.00	$545.00	Dec 11	$2.60	$2.60	$2.40	54%	1.08	$542.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$465.00	Nov 6	$1.03	$1.03	$1.47	95%	0.70	$466.47
$480.00	$470.00	Nov 18	$0.93	$0.93	$9.07	92%	0.10	$479.07
$455.00	$450.00	Nov 9	$0.43	$0.43	$4.57	98%	0.09	$454.57
$525.00	$520.00	Dec 4	$2.20	$2.20	$2.80	59%	0.79	$522.80
$452.50	$450.00	Nov 6	$0.25	$0.25	$2.25	98%	0.11	$452.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.37, cheapest $3.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Nov 6	Nov 9	$3.48	45.1%	25.0%
$535.00	Nov 6	Nov 9	$3.45	43.6%	25.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Nov 6	Nov 9	$3.28	45.1%	25.0%
$535.00	Nov 6	Nov 9	$3.27	43.6%	25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 0.58% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Nov 6	$1.02	$2.08	$3.10	$531.90	$538.10	0.58%
$532.50	Nov 6	$2.35	$0.90	$3.25	$529.25	$535.75	0.61%
$537.50	Nov 6	$0.34	$3.88	$4.22	$533.28	$541.72	0.79%
$530.00	Nov 6	$4.33	$0.34	$4.67	$525.33	$534.67	0.87%
$540.00	Nov 6	$0.09	$5.98	$6.07	$533.93	$546.07	1.14%
$527.50	Nov 6	$6.68	$0.13	$6.81	$520.69	$534.31	1.28%
$542.50	Nov 6	$0.02	$8.55	$8.57	$533.93	$551.07	1.60%
$525.00	Nov 6	$8.93	$0.08	$9.01	$515.99	$534.01	1.69%
$535.00	Nov 9	$4.47	$5.35	$9.82	$525.18	$544.82	1.84%
$532.50	Nov 9	$5.83	$4.18	$10.01	$522.49	$542.51	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.04% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$527.50	Nov 6	$0.09	$0.13	$0.22	$527.28	$540.22
$540.00	$530.00	Nov 6	$0.09	$0.34	$0.43	$529.57	$540.43
$537.50	$527.50	Nov 6	$0.34	$0.13	$0.47	$527.03	$537.97
$537.50	$530.00	Nov 6	$0.34	$0.34	$0.68	$529.32	$538.18
$602.50	$527.50	Nov 6	$0.83	$0.13	$0.96	$526.54	$603.46
$605.00	$527.50	Nov 6	$0.86	$0.13	$0.99	$526.51	$605.99
$540.00	$467.50	Nov 6	$0.09	$1.06	$1.15	$466.35	$541.15
$602.50	$530.00	Nov 6	$0.83	$0.34	$1.17	$528.83	$603.67
$605.00	$530.00	Nov 6	$0.86	$0.34	$1.20	$528.80	$606.20
$540.00	$532.50	Nov 6	$0.09	$0.90	$0.99	$531.51	$540.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 621 found (best R:R 2.79, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/468	605/608	Nov 6	$1.84	$0.66	89%	2.79	$465.66	$606.84
465/468	592/595	Nov 6	$1.57	$0.93	90%	1.69	$465.93	$594.07
450/455	605/610	Nov 9	$1.49	$3.51	91%	0.42	$453.51	$606.49
450/452	605/608	Nov 6	$1.06	$1.44	93%	0.74	$451.44	$606.06
472/475	605/608	Nov 6	$1.06	$1.44	92%	0.74	$473.94	$606.06
480/482	605/608	Nov 6	$1.06	$1.44	92%	0.74	$481.44	$606.06
460/462	605/608	Nov 6	$0.92	$1.58	94%	0.58	$461.58	$605.92
485/488	605/608	Nov 6	$0.92	$1.58	93%	0.58	$486.58	$605.92
440/445	605/608	Nov 6	$1.04	$3.96	93%	0.26	$443.96	$606.04
465/468	538/540	Nov 6	$1.28	$1.22	77%	1.05	$466.22	$538.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 437 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Nov 27	$0.11	$4.89	10%	44.45
$532.50	$535.00	$537.50	Nov 6	$0.65	$1.85	48%	2.85
$505.00	$510.00	$515.00	Dec 18	$0.05	$4.95	6%	99.00
$570.00	$575.00	$580.00	Nov 27	$0.06	$4.94	6%	82.33
$527.50	$530.00	$532.50	Nov 9	$0.10	$2.40	14%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Nov 27	$0.06	$4.94	10%	82.33
$535.00	$537.50	$540.00	Nov 6	$0.30	$2.20	35%	7.33
$532.50	$535.00	$537.50	Nov 6	$0.62	$1.88	48%	3.03
$525.00	$530.00	$535.00	Dec 18	$0.09	$4.91	8%	54.56
$565.00	$570.00	$575.00	Dec 18	$0.06	$4.94	7%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 437 found (best net $-7.08, 406 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$480.00	1:2	Nov 18	-$7.08	$42.92
$530.00	$532.50	1:2	Nov 6	-$0.37	$2.13
$490.00	$507.50	1:2	Nov 18	-$15.31	$2.19
$527.50	$530.00	1:2	Nov 6	-$1.98	$0.52
$620.00	$630.00	1:2	Dec 4	-$0.04	$9.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$537.50	$535.00	1:2	Nov 6	-$0.28	$2.22
$540.00	$537.50	1:2	Nov 6	-$1.78	$0.72
$565.00	$552.50	1:2	Nov 16	-$10.70	$1.80
$485.00	$475.00	1:2	Nov 16	-$0.31	$9.69
$527.50	$525.00	1:2	Nov 6	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.98%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 18	$21.25	0.51	0.2%	3.98%	4.17%	158	3.6K
$540.00	Dec 18	$18.70	0.47	1.1%	3.50%	4.63%	986	8.8K
$545.00	Dec 18	$16.25	0.43	2.1%	3.04%	5.11%	243	3.1K
$550.00	Dec 18	$14.10	0.40	3.0%	2.64%	5.64%	395	14.5K
$555.00	Dec 18	$12.05	0.36	3.9%	2.26%	6.20%	107	2.9K
$535.00	Dec 11	$19.00	0.50	0.2%	3.56%	3.75%	21	38
$540.00	Dec 11	$16.45	0.46	1.1%	3.08%	4.21%	55	167
$560.00	Dec 18	$10.30	0.33	4.9%	1.93%	6.81%	140	11.2K
$545.00	Dec 11	$14.00	0.42	2.1%	2.62%	4.69%	4	480
$550.00	Dec 11	$11.90	0.38	3.0%	2.23%	5.23%	5	129

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 185,613

Total Puts 143,657

Put/Call Ratio 0.77

Net Difference 41,956

Prior's Put/Call Breakdown

Total Calls 277,090

Total Puts 188,268

Put/Call Ratio 0.68

Net Difference 88,822

Prior 7-Day Put/Call Summary

Total Calls 2,514,474

Total Puts 1,643,417

Average Put/Call Ratio 0.66

Ratio Trend Rising

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