MSFT - Options Database

MSFT

MICROSOFT CORP

$532.31 -0.68%

(11/6 14:00) ◀

Friday, November 6, 2026 (3:00pm)

▶ (11/6 15:15)

◀ 11/6 15:00 ▶

Option Volume

Detail

ℹ

Current (11/06 3:00pm) 382,218

Calls: 219,296 (57%)

Puts: 162,922 (43%)

Prior (11/05) 504,163

Calls: 296,775 (59%)

Puts: 207,388 (41%)

Current vs Prior -24.19%

Calls: -26.11% (Calls)

Puts: -21.44% (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 -35.65%

Calls: -38.95%

Puts: -30.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 3:00pm) $274.40M

Calls: $180.05M (66%)

Puts: $94.36M (34%)

Prior (11/05) $475.35M

Calls: $328.55M (69%)

Puts: $146.81M (31%)

Current vs Prior -42.27%

Calls: -45.20%

Puts: -35.73%

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 -40.48%

Calls: -46.28%

Puts: -25.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 3:00pm) 0.74

Prior (11/05) 0.70

Current vs Prior +6.31%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +12.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 3:00pm) 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 0.73% | 2.06%0.73% | 3.69%4.06% | 8.39%

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

Current vs Prior -68.25% | -35.47%-68.25% | -18.52%-16.66% | -4.70%

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

Current vs 7-Day Avg -72.14% | -37.90%-72.82% | -15.76%-25.32% | -1.91%

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

Current vs 7-Day Eod -68.25% | -35.47%-68.25% | -18.52%-16.27% | -4.70%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.88% | 5.95%

Calls: 4.44% | 5.71%

Puts: 3.31% | 6.19%

Prior 6.92% | 12.56%

Calls: 7.12% | 14.65%

Puts: 6.72% | 10.47%

Current vs Prior -43.93% | -52.63%

Prior 7-Day Avg 6.41% | 9.02%

Calls: 6.63% | 8.68%

Puts: 6.19% | 9.36%

Current vs 7-Day Avg -39.46% | -34.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($180.05M). 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
15:00	BULLISH	BULLISH	BULLISH
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 569 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Dec 18	104.90	106.00	$105.45	1.0%	5	0.93	3.4K
$485.00	Dec 18	54.80	55.40	$55.10	1.1%	5	0.81	1.0K
$485.00	Nov 27	50.35	51.00	$50.68	1.3%	9	0.87	505
$510.00	Dec 18	35.55	36.05	$35.80	1.4%	9	0.68	4.8K
$515.00	Dec 18	32.10	32.60	$32.35	1.5%	27	0.64	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Dec 18	35.60	36.20	$35.90	1.7%	13	0.69	950
$590.00	Dec 18	59.40	60.60	$60.00	2.0%	--	0.87	103
$580.00	Dec 18	50.45	51.55	$51.00	2.2%	--	0.82	799
$590.00	Dec 11	58.75	60.15	$59.45	2.4%	--	0.89	13
$600.00	Dec 18	68.35	70.00	$69.18	2.4%	--	0.90	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.60, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 6	0.27	0.30	$0.29	10.3%	17.1K	0.18	4.8K
$560.00	Nov 9	0.07	0.08	$0.08	12.5%	854	0.02	2.1K
$550.00	Nov 9	0.33	0.39	$0.36	16.7%	2.0K	0.07	603
$547.50	Nov 9	0.49	0.58	$0.53	17.0%	789	0.10	370
$545.00	Nov 9	0.74	0.84	$0.79	12.7%	1.2K	0.14	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 6	0.32	0.36	$0.34	11.8%	13.0K	0.21	2.6K
$510.00	Nov 9	0.40	0.46	$0.43	14.0%	511	0.07	867
$507.50	Nov 9	0.32	0.38	$0.35	17.1%	126	0.05	70
$512.50	Nov 9	0.52	0.59	$0.55	12.7%	258	0.08	117
$515.00	Nov 9	0.68	0.79	$0.74	14.9%	366	0.11	171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 9	71.10	73.45	$72.28	3.3%	4	1.00	1
$465.00	Nov 9	66.45	68.45	$67.45	3.0%	--	1.00	14
$470.00	Nov 9	60.90	63.45	$62.18	4.1%	--	1.00	14
$472.50	Nov 9	58.75	60.95	$59.85	3.7%	10	1.00	4
$475.00	Nov 9	56.00	58.45	$57.23	4.3%	10	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 6	7.00	7.95	$7.48	12.7%	676	1.00	3.7K
$542.50	Nov 6	9.85	10.40	$10.13	5.4%	393	1.00	1.4K
$545.00	Nov 6	11.50	13.80	$12.65	18.2%	105	1.00	3.1K
$547.50	Nov 6	13.85	16.15	$15.00	15.3%	59	1.00	434
$550.00	Nov 6	17.55	18.45	$18.00	5.0%	1.2K	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 866 active (total vol 319.8K, top 17.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 6	0.01	0.02	$0.02	50.0%	17.3K	0.01	7.8K
$535.00	Nov 6	0.27	0.30	$0.29	10.3%	17.1K	0.18	4.8K
$537.50	Nov 6	0.05	0.07	$0.06	33.3%	13.9K	0.05	1.1K
$532.50	Nov 6	1.00	1.10	$1.05	9.5%	10.1K	0.48	2.4K
$545.00	Nov 6	0.00	0.01	$0.01	100.0%	9.4K	0.00	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 6	0.32	0.36	$0.34	11.8%	13.0K	0.21	2.6K
$532.50	Nov 6	1.19	1.23	$1.21	3.3%	10.1K	0.52	2.0K
$525.00	Nov 6	0.03	0.04	$0.04	25.0%	9.4K	0.03	2.6K
$527.50	Nov 6	0.08	0.10	$0.09	22.2%	8.3K	0.06	1.9K
$535.00	Nov 6	2.88	3.15	$3.01	9.0%	8.0K	0.82	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. 6 strikes (avg 50.9%, max 64.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Nov 6	Dec 18	45.8%	27.9%	64.1%	7.5K	11.4K
$535.00	Nov 6	Dec 18	46.0%	30.7%	49.6%	17.3K	8.4K
$532.50	Nov 6	Nov 20	44.7%	32.2%	39.1%	10.3K	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Nov 6	Dec 18	45.8%	27.9%	64.1%	13.5K	5.0K
$535.00	Nov 6	Dec 18	46.0%	30.7%	49.6%	9.2K	3.7K
$532.50	Nov 6	Nov 20	44.7%	32.2%	39.1%	10.3K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 1.03, avg 7.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$540.00	Nov 18	$0.77	$1.73	$0.77	44%	2.25	$538.27
$520.00	$525.00	Nov 16	$3.10	$1.90	$3.10	69%	0.61	$523.10
$515.00	$520.00	Dec 11	$3.00	$2.00	$3.00	65%	0.67	$518.00
$557.50	$560.00	Nov 18	$0.23	$2.27	$0.23	17%	9.87	$557.73
$575.00	$580.00	Dec 11	$0.63	$4.37	$0.63	18%	6.94	$575.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$547.50	$545.00	Nov 11	$1.23	$1.27	$1.23	80%	1.03	$546.27
$557.50	$555.00	Nov 13	$1.58	$0.92	$1.58	87%	0.58	$555.92
$552.50	$550.00	Nov 16	$1.47	$1.03	$1.47	80%	0.70	$551.03
$540.00	$535.00	Dec 18	$2.15	$2.85	$2.15	54%	1.33	$537.85
$540.00	$537.50	Nov 9	$1.35	$1.15	$1.35	75%	0.85	$538.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 0.70, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$610.00	Nov 9	$0.95	$0.95	$4.05	94%	0.23	$605.95
$585.00	$587.50	Nov 18	$0.95	$0.95	$1.55	92%	0.61	$585.95
$605.00	$607.50	Nov 6	$0.79	$0.79	$1.71	95%	0.46	$605.79
$567.50	$570.00	Nov 18	$0.82	$0.82	$1.68	88%	0.49	$568.32
$535.00	$540.00	Dec 4	$2.83	$2.83	$2.17	51%	1.30	$537.83

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	94%	0.70	$466.47
$452.50	$450.00	Nov 6	$0.25	$0.25	$2.25	98%	0.11	$452.25
$475.00	$472.50	Nov 6	$0.25	$0.25	$2.25	98%	0.11	$474.75
$460.00	$455.00	Nov 18	$0.31	$0.31	$4.69	96%	0.07	$459.69
$522.50	$520.00	Nov 16	$0.95	$0.95	$1.55	66%	0.61	$521.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.67, cheapest $3.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Nov 6	Nov 9	$3.70	44.7%	25.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Nov 6	Nov 9	$3.64	44.7%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 0.42% of stock, avg 6.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Nov 6	$1.05	$1.21	$2.26	$530.24	$534.76	0.42%
$530.00	Nov 6	$2.70	$0.34	$3.04	$526.96	$533.04	0.57%
$535.00	Nov 6	$0.29	$3.01	$3.30	$531.70	$538.30	0.62%
$527.50	Nov 6	$5.03	$0.09	$5.12	$522.38	$532.62	0.96%
$537.50	Nov 6	$0.06	$5.03	$5.09	$532.41	$542.59	0.96%
$525.00	Nov 6	$7.20	$0.04	$7.24	$517.76	$532.24	1.36%
$540.00	Nov 6	$0.02	$7.48	$7.50	$532.50	$547.50	1.41%
$522.50	Nov 6	$9.53	$0.03	$9.56	$512.94	$532.06	1.80%
$532.50	Nov 9	$4.75	$4.85	$9.60	$522.90	$542.10	1.80%
$535.00	Nov 9	$3.53	$6.10	$9.63	$525.37	$544.63	1.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.07% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$527.50	Nov 6	$0.29	$0.09	$0.38	$527.12	$535.38
$535.00	$530.00	Nov 6	$0.29	$0.34	$0.63	$529.37	$535.63
$602.50	$527.50	Nov 6	$0.83	$0.09	$0.92	$526.58	$603.42
$605.00	$527.50	Nov 6	$0.84	$0.09	$0.93	$526.57	$605.93
$602.50	$530.00	Nov 6	$0.83	$0.34	$1.17	$528.83	$603.67
$605.00	$530.00	Nov 6	$0.84	$0.34	$1.18	$528.82	$606.18
$535.00	$467.50	Nov 6	$0.29	$1.06	$1.35	$466.15	$536.35
$532.50	$530.00	Nov 6	$1.05	$0.34	$1.39	$528.61	$533.89
$532.50	$527.50	Nov 6	$1.05	$0.09	$1.14	$526.36	$533.64
$602.50	$467.50	Nov 6	$0.83	$1.06	$1.89	$465.61	$604.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 611 found (best R:R 2.68, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/468	605/608	Nov 6	$1.82	$0.68	89%	2.68	$465.68	$606.82
450/452	605/608	Nov 6	$1.04	$1.46	93%	0.71	$451.46	$606.04
472/475	605/608	Nov 6	$1.04	$1.46	93%	0.71	$473.96	$606.04
485/488	605/608	Nov 6	$0.92	$1.58	93%	0.58	$486.58	$605.92
460/462	605/608	Nov 6	$0.90	$1.60	94%	0.56	$461.60	$605.90
465/468	535/538	Nov 6	$1.26	$1.24	76%	1.02	$466.24	$536.26
528/530	605/608	Nov 6	$1.04	$1.46	74%	0.71	$528.96	$606.04
510/512	605/610	Nov 9	$1.07	$3.93	86%	0.27	$511.43	$606.07
512/515	605/610	Nov 9	$1.14	$3.86	84%	0.30	$513.86	$606.14
492/495	552/555	Nov 18	$1.18	$1.32	64%	0.89	$493.82	$553.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 436 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Nov 6	$0.89	$1.61	61%	1.81
$532.50	$535.00	$537.50	Nov 6	$0.53	$1.97	43%	3.72
$565.00	$570.00	$575.00	Nov 27	$0.06	$4.94	7%	82.33
$520.00	$522.50	$525.00	Nov 9	$0.05	$2.45	11%	49.00
$490.00	$495.00	$500.00	Nov 27	$0.06	$4.94	5%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$532.50	$535.00	$537.50	Nov 6	$0.22	$2.28	43%	10.36
$525.00	$530.00	$535.00	Nov 27	$0.13	$4.87	10%	37.46
$530.00	$532.50	$535.00	Nov 6	$0.93	$1.57	61%	1.69
$510.00	$515.00	$520.00	Dec 4	$0.09	$4.91	8%	54.56
$500.00	$505.00	$510.00	Nov 27	$0.08	$4.92	7%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-5.76, 415 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$480.00	1:2	Nov 18	-$5.76	$44.24
$490.00	$507.50	1:2	Nov 18	-$13.43	$4.07
$527.50	$530.00	1:2	Nov 6	-$0.37	$2.13
$495.00	$510.00	1:2	Nov 16	-$12.23	$2.77
$620.00	$630.00	1:2	Dec 11	-$0.15	$9.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$537.50	$535.00	1:2	Nov 6	-$0.99	$1.51
$480.00	$470.00	1:2	Nov 18	-$0.21	$9.79
$485.00	$475.00	1:2	Nov 16	-$0.31	$9.69
$460.00	$450.00	1:2	Nov 11	-$0.07	$9.93
$525.00	$522.50	1:2	Nov 6	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.78%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 18	$20.10	0.49	0.5%	3.78%	4.28%	173	3.6K
$540.00	Dec 18	$17.60	0.46	1.4%	3.31%	4.75%	996	8.8K
$545.00	Dec 18	$15.25	0.42	2.4%	2.86%	5.25%	245	3.1K
$550.00	Dec 18	$13.15	0.38	3.3%	2.47%	5.79%	418	14.5K
$535.00	Dec 11	$17.85	0.49	0.5%	3.35%	3.86%	25	38
$555.00	Dec 18	$11.20	0.34	4.3%	2.10%	6.37%	117	2.9K
$540.00	Dec 11	$15.20	0.45	1.4%	2.86%	4.30%	55	167
$545.00	Dec 11	$13.05	0.41	2.4%	2.45%	4.84%	4	480
$560.00	Dec 18	$9.55	0.31	5.2%	1.79%	7.00%	149	11.2K
$550.00	Dec 11	$10.85	0.37	3.3%	2.04%	5.36%	6	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 219,296

Total Puts 162,922

Put/Call Ratio 0.74

Net Difference 56,374

Prior's Put/Call Breakdown

Total Calls 296,775

Total Puts 207,388

Put/Call Ratio 0.70

Net Difference 89,387

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