MSFT - Options Database

MSFT

MICROSOFT CORP

$521.00 -2.24%

(10/22 15:00) ◀

Thursday, October 22, 2026 (3:11pm)

▶ (10/22 16:00)

◀ 10/22 15:11 ▶

Option Volume

Detail

ℹ

Current (10/22) 282,538

Calls: 151,501 (54%)

Puts: 131,037 (46%)

Prior (10/20) 249,255

Calls: 140,876 (57%)

Puts: 108,379 (43%)

Current vs Prior +13.35%

Calls: +7.54% (Calls)

Puts: +20.91% (Puts)

Prior 7-Day Total 2,879,649

Calls: 1,684,343 (58%)

Puts: 1,195,306 (42%)

Prior 7-Day Average 479,941

Calls: 240,620 (58%)

Puts: 170,758 (42%)

Current vs Prior 7-Day Avg -41.13%

Calls: -37.04%

Puts: -23.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $285.32M

Calls: $173.45M (61%)

Puts: $111.87M (39%)

Prior (10/20) $214.74M

Calls: $166.04M (77%)

Puts: $48.70M (23%)

Current vs Prior +32.87%

Calls: +4.46%

Puts: +129.72%

Prior 7-Day Total $2.16B

Calls: $1.58B (73%)

Puts: $572.08M (27%)

Prior 7-Day Average $359.49M

Calls: $226.41M (73%)

Puts: $81.73M (27%)

Current vs Prior 7-Day Avg -20.63%

Calls: -23.39%

Puts: +36.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.86

Prior (10/20) 0.77

Current vs Prior +12.43%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +18.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 3,435,939

Calls: 2,152,136 (63%)

Puts: 1,283,803 (37%)

Prior (10/20) 2,644,660

Calls: 1,746,819 (66%)

Puts: 897,841 (34%)

Current vs Prior +29.92%

Prior 7-Day Total 18,337,422

Calls: 12,206,279 (67%)

Puts: 6,131,143 (33%)

Prior 7-Day Average 3,056,237

Calls: 2,034,379 (67%)

Puts: 1,021,857 (33%)

Current vs Prior 7-Day Avg +12.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.59% | 2.20%1.59% | 5.76%7.81% | 10.07%

Prior 1.38% | 2.14%2.14% | 5.71%1.38% | 7.63%

Current vs Prior +15.60% | +2.71%-25.54% | +0.98%+466.54% | +32.02%

Prior 7-Day Avg 1.63% | 2.32%1.93% | 4.15%1.48% | 8.08%

Current vs 7-Day Avg -1.97% | -5.39%-17.43% | +39.04%+428.86% | +24.74%

Prior 7-Day Eod 1.38% | 2.14%2.14% | 5.71%1.38% | 7.63%

Current vs 7-Day Eod +15.60% | +2.71%-25.54% | +0.98%+466.54% | +32.02%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.23% | 8.75%

Calls: 7.23% | 7.73%

Puts: 7.23% | 9.77%

Prior 11.53% | 4.33%

Calls: 12.05% | 3.92%

Puts: 11.01% | 4.73%

Current vs Prior -37.29% | +102.08%

Prior 7-Day Avg 11.70% | 9.57%

Calls: 10.53% | 8.88%

Puts: 12.87% | 10.25%

Current vs 7-Day Avg -38.21% | -8.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($173.45M). Call-heavy open interest (2,152,136 calls vs 1,283,803 puts) suggests bullish positioning. Rising open interest (up 30%) indicates new positions being established.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 525 of results (avg 5.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 20	97.70	98.70	$98.20	1.0%	3	0.94	1.3K
$495.00	Nov 20	36.25	36.80	$36.53	1.5%	21	0.72	2.1K
$500.00	Nov 20	32.75	33.30	$33.03	1.7%	838	0.68	10.1K
$460.00	Nov 20	64.95	66.10	$65.53	1.8%	35	0.89	2.1K
$465.00	Nov 20	60.50	61.60	$61.05	1.8%	30	0.87	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	51.85	52.85	$52.35	1.9%	4	0.83	191
$547.50	Nov 20	34.30	35.05	$34.67	2.2%	44	0.69	22
$532.50	Oct 30	20.15	20.60	$20.38	2.2%	74	0.61	606
$575.00	Nov 20	55.65	56.90	$56.28	2.2%	12	0.85	42
$545.00	Oct 30	28.65	29.30	$28.98	2.2%	15	0.73	529

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 23	0.10	0.12	$0.11	18.2%	3.3K	0.03	3.1K
$540.00	Oct 23	0.05	0.06	$0.06	16.7%	12.9K	0.02	5.6K
$535.00	Oct 23	0.17	0.19	$0.18	11.1%	9.9K	0.05	7.3K
$532.50	Oct 23	0.32	0.36	$0.34	11.8%	6.3K	0.09	1.6K
$530.00	Oct 23	0.60	0.65	$0.63	7.9%	12.5K	0.15	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	0.09	0.10	$0.10	10.0%	1.1K	0.02	3.2K
$505.00	Oct 23	0.21	0.25	$0.23	17.4%	595	0.05	2.1K
$507.50	Oct 23	0.34	0.38	$0.36	11.1%	1.0K	0.08	979
$510.00	Oct 23	0.53	0.58	$0.55	9.1%	2.6K	0.12	2.2K
$512.50	Oct 23	0.84	0.91	$0.88	8.0%	2.2K	0.17	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	102.45	105.15	$103.80	2.6%	3	1.00	21.3K
$420.00	Oct 23	100.45	103.15	$101.80	2.7%	2	1.00	6
$425.00	Oct 23	95.35	98.15	$96.75	2.9%	3	1.00	11
$430.00	Oct 23	90.60	93.15	$91.88	2.8%	1	1.00	38
$435.00	Oct 23	85.40	88.15	$86.78	3.2%	57	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 23	17.60	19.85	$18.73	12.0%	81	1.00	5.5K
$542.50	Oct 23	20.20	22.85	$21.53	12.3%	370	1.00	183
$545.00	Oct 23	22.30	25.05	$23.68	11.6%	931	1.00	616
$547.50	Oct 23	24.65	27.60	$26.13	11.3%	120	1.00	78
$550.00	Oct 23	27.40	29.75	$28.58	8.2%	1.3K	1.00	870

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 223.1K, top 12.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 23	0.05	0.06	$0.06	16.7%	12.9K	0.02	5.6K
$530.00	Oct 23	0.60	0.65	$0.63	7.9%	12.5K	0.15	4.4K
$535.00	Oct 23	0.17	0.19	$0.18	11.1%	9.9K	0.05	7.3K
$532.50	Oct 23	0.32	0.36	$0.34	11.8%	6.3K	0.09	1.6K
$525.00	Oct 23	1.78	1.90	$1.84	6.5%	6.0K	0.33	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	2.90	3.00	$2.95	3.4%	11.4K	0.44	2.6K
$525.00	Oct 23	5.45	5.80	$5.63	6.2%	10.8K	0.67	4.5K
$522.50	Oct 23	4.00	4.30	$4.15	7.2%	10.6K	0.56	3.5K
$517.50	Oct 23	1.97	2.07	$2.02	5.0%	6.1K	0.34	1.1K
$515.00	Oct 23	1.31	1.39	$1.35	5.9%	5.7K	0.25	3.8K

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 7.5%, max 11.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Dec 4	32.8%	29.5%	11.3%	172	335
$520.00	Oct 23	Dec 4	31.4%	28.9%	8.7%	358	618
$512.50	Oct 23	Nov 20	33.5%	32.7%	2.5%	28	246

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Dec 4	32.8%	29.5%	11.3%	5.7K	3.8K
$520.00	Oct 23	Dec 4	31.4%	28.9%	8.7%	11.4K	2.6K
$512.50	Oct 23	Nov 20	33.5%	32.7%	2.5%	2.3K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 439 found (best R:R 0.98, avg 7.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Dec 4	$2.52	$2.48	$2.52	67%	0.98	$502.52
$520.00	$525.00	Dec 4	$1.90	$3.10	$1.90	52%	1.63	$521.90
$492.50	$495.00	Oct 30	$1.65	$0.85	$1.65	80%	0.52	$494.15
$505.00	$522.50	Nov 4	$10.27	$7.23	$10.27	68%	0.70	$515.27
$505.00	$510.00	Nov 13	$2.93	$2.07	$2.93	66%	0.71	$507.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Nov 2	$3.25	$1.75	$3.25	77%	0.54	$546.75
$535.00	$530.00	Nov 27	$2.35	$2.65	$2.35	59%	1.13	$532.65
$542.50	$540.00	Oct 30	$1.32	$1.18	$1.32	71%	0.89	$541.18
$525.00	$520.00	Dec 4	$2.05	$2.95	$2.05	51%	1.44	$522.95
$532.50	$530.00	Nov 2	$1.10	$1.40	$1.10	60%	1.27	$531.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 0.74, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$592.50	$595.00	Oct 23	$1.06	$1.06	$1.44	94%	0.74	$593.56
$605.00	$610.00	Oct 23	$0.82	$0.82	$4.18	95%	0.20	$605.82
$535.00	$550.00	Dec 4	$6.05	$6.05	$8.95	58%	0.68	$541.05
$600.00	$602.50	Nov 2	$0.32	$0.32	$2.18	96%	0.15	$600.32
$560.00	$565.00	Dec 4	$1.43	$1.43	$3.57	74%	0.40	$561.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$495.00	Dec 4	$4.13	$4.13	$5.87	64%	0.70	$500.87
$465.00	$455.00	Nov 2	$0.76	$0.76	$9.24	93%	0.08	$464.24
$517.50	$515.00	Nov 2	$1.45	$1.45	$1.05	55%	1.38	$516.05
$500.00	$497.50	Nov 2	$1.00	$1.00	$1.50	73%	0.67	$499.00
$500.00	$497.50	Nov 4	$0.95	$0.95	$1.55	72%	0.61	$499.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.54, cheapest $1.45)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 23	Oct 26	$1.57	32.0%	23.4%
$520.00	Oct 23	Oct 26	$1.67	31.4%	22.9%
$522.50	Oct 23	Oct 26	$1.58	31.7%	23.3%
$525.00	Oct 23	Oct 26	$1.54	30.9%	23.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 23	Oct 26	$1.45	32.0%	23.4%
$520.00	Oct 23	Oct 26	$1.50	31.4%	22.9%
$522.50	Oct 23	Oct 26	$1.48	31.7%	23.3%
$525.00	Oct 23	Oct 26	$1.50	30.9%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 1.35% of stock, avg 6.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 23	$2.87	$4.15	$7.02	$515.48	$529.52	1.35%
$520.00	Oct 23	$4.15	$2.95	$7.10	$512.90	$527.10	1.36%
$525.00	Oct 23	$1.84	$5.63	$7.47	$517.53	$532.47	1.43%
$517.50	Oct 23	$5.75	$2.02	$7.77	$509.73	$525.27	1.49%
$527.50	Oct 23	$1.11	$7.40	$8.51	$518.99	$536.01	1.63%
$515.00	Oct 23	$7.55	$1.35	$8.90	$506.10	$523.90	1.71%
$530.00	Oct 23	$0.63	$9.45	$10.08	$519.92	$540.08	1.93%
$522.50	Oct 26	$4.45	$5.63	$10.08	$512.42	$532.58	1.93%
$520.00	Oct 26	$5.82	$4.45	$10.27	$509.73	$530.27	1.97%
$512.50	Oct 23	$9.60	$0.88	$10.48	$502.02	$522.98	2.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.17% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 23	$0.34	$0.55	$0.89	$509.11	$533.39
$530.00	$510.00	Oct 23	$0.63	$0.55	$1.18	$508.82	$531.18
$532.50	$512.50	Oct 23	$0.34	$0.88	$1.22	$511.28	$533.72
$530.00	$512.50	Oct 23	$0.63	$0.88	$1.51	$510.99	$531.51
$527.50	$510.00	Oct 23	$1.11	$0.55	$1.66	$508.34	$529.16
$532.50	$515.00	Oct 23	$0.34	$1.35	$1.69	$513.31	$534.19
$527.50	$512.50	Oct 23	$1.11	$0.88	$1.99	$510.51	$529.49
$530.00	$515.00	Oct 23	$0.63	$1.35	$1.98	$513.02	$531.98
$527.50	$515.00	Oct 23	$1.11	$1.35	$2.46	$512.54	$529.96
$532.50	$510.00	Oct 26	$1.22	$1.55	$2.77	$507.23	$535.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.34, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	592/595	Oct 23	$1.27	$3.73	92%	0.34	$448.73	$593.77
505/508	592/595	Oct 23	$1.19	$1.31	86%	0.91	$506.31	$593.69
510/512	592/595	Oct 23	$1.39	$1.11	77%	1.25	$511.11	$593.89
508/510	592/595	Oct 23	$1.25	$1.25	82%	1.00	$508.75	$593.75
512/515	592/595	Oct 23	$1.53	$0.97	69%	1.58	$513.47	$594.03
515/518	592/595	Oct 23	$1.73	$0.77	60%	2.25	$515.77	$594.23
445/450	605/610	Oct 23	$1.03	$3.97	94%	0.26	$448.97	$606.03
505/508	605/610	Oct 23	$0.95	$4.05	87%	0.23	$506.55	$605.95
498/500	550/552	Nov 4	$1.53	$0.97	48%	1.58	$498.47	$551.53
498/500	552/555	Nov 4	$1.45	$1.05	50%	1.38	$498.55	$553.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$485.00	$490.00	$495.00	Nov 20	$0.06	$4.94	6%	82.33
$535.00	$540.00	$545.00	Nov 13	$0.12	$4.88	9%	40.67
$510.00	$515.00	$520.00	Nov 27	$0.12	$4.88	8%	40.67
$480.00	$485.00	$490.00	Nov 20	$0.07	$4.93	6%	70.43
$517.50	$520.00	$522.50	Oct 26	$0.13	$2.37	15%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Nov 4	$0.06	$4.94	10%	82.33
$515.00	$520.00	$525.00	Nov 4	$0.10	$4.90	10%	49.00
$495.00	$500.00	$505.00	Nov 6	$0.05	$4.95	8%	99.00
$510.00	$515.00	$520.00	Nov 27	$0.07	$4.93	8%	70.43
$522.50	$525.00	$527.50	Oct 26	$0.07	$2.43	15%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 313 found (best net $-6.32, 302 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Nov 4	-$6.32	$18.68
$505.00	$522.50	1:2	Nov 4	-$5.11	$12.39
$565.00	$575.00	1:2	Nov 4	-$0.45	$9.55
$535.00	$550.00	1:2	Dec 4	-$4.85	$10.15
$420.00	$455.00	1:2	Nov 4	-$34.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$532.50	1:2	Nov 4	-$7.37	$12.63
$475.00	$465.00	1:2	Nov 4	-$0.56	$9.44
$512.50	$510.00	1:2	Oct 23	-$0.22	$2.28
$515.00	$512.50	1:2	Oct 23	-$0.41	$2.09
$510.00	$507.50	1:2	Oct 23	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 3.86%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$20.10	0.49	0.8%	3.86%	4.63%	6	--
$530.00	Dec 4	$17.75	0.46	1.7%	3.41%	5.13%	3	--
$535.00	Dec 4	$15.65	0.42	2.7%	3.00%	5.69%	3	--
$525.00	Nov 27	$18.80	0.48	0.8%	3.61%	4.38%	51	151
$530.00	Nov 27	$16.50	0.45	1.7%	3.17%	4.89%	29	1.1K
$522.50	Nov 20	$19.30	0.50	0.3%	3.70%	3.99%	24	71
$535.00	Nov 27	$14.35	0.41	2.7%	2.75%	5.44%	8	58
$525.00	Nov 20	$18.05	0.48	0.8%	3.46%	4.23%	455	3.5K
$527.50	Nov 20	$16.85	0.47	1.2%	3.23%	4.48%	73	44
$530.00	Nov 20	$15.75	0.45	1.7%	3.02%	4.75%	1.2K	5.6K

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 151,501

Total Puts 131,037

Put/Call Ratio 0.86

Net Difference 20,464

Prior's Put/Call Breakdown

Total Calls 140,876

Total Puts 108,379

Put/Call Ratio 0.77

Net Difference 32,497

Prior 7-Day Put/Call Summary

Total Calls 1,684,343

Total Puts 1,195,306

Average Put/Call Ratio 0.73

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