MSFT - Options Database

MSFT

MICROSOFT CORP

$521.08 -2.23%

$520.41 (-0.13%)🌙

as of 10/22 06:41 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:41pm)

▶ (10/23 10:00)

◀ 10/22 18:41 ▶

Option Volume

Detail

ℹ

Current (10/22) 324,844

Calls: 175,874 (54%)

Puts: 148,970 (46%)

Prior (10/20) 249,255

Calls: 140,876 (57%)

Puts: 108,379 (43%)

Current vs Prior +30.33%

Calls: +24.84% (Calls)

Puts: +37.45% (Puts)

Prior 7-Day Total 3,162,187

Calls: 1,835,844 (58%)

Puts: 1,326,343 (42%)

Prior 7-Day Average 451,741

Calls: 262,263 (58%)

Puts: 189,477 (42%)

Current vs Prior 7-Day Avg -28.09%

Calls: -32.94%

Puts: -21.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $315.46M

Calls: $194.51M (62%)

Puts: $120.95M (38%)

Prior (10/20) $214.74M

Calls: $166.04M (77%)

Puts: $48.70M (23%)

Current vs Prior +46.91%

Calls: +17.15%

Puts: +148.38%

Prior 7-Day Total $2.44B

Calls: $1.76B (72%)

Puts: $683.95M (28%)

Prior 7-Day Average $348.90M

Calls: $251.19M (72%)

Puts: $97.71M (28%)

Current vs Prior 7-Day Avg -9.58%

Calls: -22.57%

Puts: +23.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.85

Prior (10/20) 0.77

Current vs Prior +10.10%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +13.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 2,923,750

Calls: 1,914,462 (65%)

Puts: 1,009,288 (35%)

Prior (10/20) 2,644,660

Calls: 1,746,819 (66%)

Puts: 897,841 (34%)

Current vs Prior +10.55%

Prior 7-Day Total 21,773,361

Calls: 14,358,415 (66%)

Puts: 7,414,946 (34%)

Prior 7-Day Average 3,110,480

Calls: 2,051,202 (66%)

Puts: 1,059,278 (34%)

Current vs Prior 7-Day Avg -6.00%

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 1.53% | 2.16%1.53% | 5.72%7.84% | 10.01%

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

Current vs Prior +10.70% | +0.99%-28.69% | +0.22%+468.82% | +31.17%

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

Current vs 7-Day Avg -6.12% | -6.98%-20.92% | +38.00%+430.99% | +23.93%

Prior 7-Day Eod 1.59% | 2.20%2.14% | 5.71%1.38% | 7.63%

Current vs 7-Day Eod -4.23% | -1.67%-28.69% | +0.22%+468.82% | +31.17%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Prior 11.53% | 4.33%

Calls: 12.05% | 3.92%

Puts: 11.01% | 4.73%

Current vs Prior -58.54% | +89.61%

Prior 7-Day Avg 11.06% | 9.45%

Calls: 10.53% | 8.88%

Puts: 12.87% | 10.25%

Current vs 7-Day Avg -56.79% | -13.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($194.51M). Call-heavy open interest (1,914,462 calls vs 1,009,288 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 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 360 of results (avg 5.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	102.45	104.35	$103.40	1.8%	3	1.00	21.3K
$470.00	Nov 20	55.75	57.15	$56.45	2.5%	38	0.85	4.9K
$430.00	Nov 20	92.25	94.60	$93.43	2.5%	23	0.94	1.2K
$420.00	Oct 23	99.80	102.40	$101.10	2.6%	2	1.00	6
$435.00	Nov 20	87.55	89.90	$88.73	2.6%	5	0.93	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	13.05	13.35	$13.20	2.3%	493	0.47	1.4K
$497.50	Oct 30	5.30	5.45	$5.38	2.8%	47	0.24	33
$530.00	Oct 30	18.30	18.85	$18.58	3.0%	523	0.58	3.4K
$605.00	Nov 27	83.15	85.65	$84.40	3.0%	1	0.95	--
$530.00	Nov 20	23.20	23.90	$23.55	3.0%	141	0.55	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 23	0.16	0.19	$0.18	16.7%	10.9K	0.05	7.3K
$532.50	Oct 23	0.30	0.35	$0.32	15.6%	6.6K	0.09	1.6K
$530.00	Oct 23	0.58	0.64	$0.61	9.8%	14.3K	0.15	4.4K
$535.00	Oct 26	0.70	0.83	$0.76	17.1%	2.1K	0.13	578
$590.00	Oct 30	0.40	0.44	$0.42	9.5%	239	0.03	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 23	0.26	0.31	$0.29	17.2%	1.3K	0.07	979
$510.00	Oct 23	0.42	0.48	$0.45	13.3%	4.9K	0.10	2.2K
$512.50	Oct 23	0.63	0.76	$0.70	18.6%	2.5K	0.15	2.6K
$500.00	Oct 26	0.37	0.44	$0.41	17.1%	440	0.06	286
$450.00	Oct 30	0.47	0.53	$0.50	12.0%	197	0.03	865

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 23	99.80	102.40	$101.10	2.6%	2	1.00	6
$435.00	Oct 23	84.80	87.45	$86.13	3.1%	57	1.00	36
$475.00	Oct 23	45.05	47.35	$46.20	5.0%	57	1.00	268
$420.00	Nov 20	102.45	104.35	$103.40	1.8%	3	1.00	21.3K
$465.00	Oct 23	54.80	57.45	$56.13	4.7%	35	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 23	12.90	15.15	$14.03	16.0%	463	1.00	1.7K
$537.50	Oct 23	15.30	17.80	$16.55	15.1%	283	1.00	529
$540.00	Oct 23	17.90	20.15	$19.02	11.8%	88	1.00	5.5K
$542.50	Oct 23	20.50	22.45	$21.48	9.1%	372	1.00	183
$545.00	Oct 23	23.00	24.65	$23.83	6.9%	932	1.00	616

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 254.5K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	0.58	0.64	$0.61	9.8%	14.3K	0.15	4.4K
$540.00	Oct 23	0.04	0.06	$0.05	40.0%	13.3K	0.02	5.6K
$535.00	Oct 23	0.16	0.19	$0.18	16.7%	10.9K	0.05	7.3K
$532.50	Oct 23	0.30	0.35	$0.32	15.6%	6.6K	0.09	1.6K
$525.00	Oct 23	1.77	1.91	$1.84	7.6%	6.6K	0.34	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	2.51	2.66	$2.59	5.8%	12.4K	0.43	2.6K
$522.50	Oct 23	3.65	3.85	$3.75	5.3%	11.0K	0.55	3.5K
$525.00	Oct 23	5.05	5.40	$5.23	6.7%	10.9K	0.68	4.5K
$515.00	Oct 23	1.08	1.18	$1.13	8.8%	7.0K	0.22	3.8K
$517.50	Oct 23	1.65	1.82	$1.74	9.8%	6.4K	0.32	1.1K

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 8.6%, max 18.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Dec 4	33.8%	28.4%	18.8%	224	335
$520.00	Oct 23	Dec 4	32.0%	29.4%	8.8%	453	618
$517.50	Oct 23	Nov 20	32.9%	32.2%	2.2%	83	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Dec 4	33.8%	28.4%	18.8%	7.0K	3.8K
$520.00	Oct 23	Dec 4	32.0%	29.4%	8.8%	12.4K	2.6K
$512.50	Oct 23	Nov 20	34.4%	32.6%	5.5%	2.5K	2.7K
$565.00	Nov 13	Nov 20	33.5%	32.4%	3.5%	18	102
$517.50	Oct 23	Nov 20	32.9%	32.2%	2.2%	6.4K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 0.75, avg 7.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 23	$1.43	$1.07	$1.43	90%	0.75	$511.43
$535.00	$540.00	Nov 27	$1.15	$3.85	$1.15	41%	3.35	$536.15
$545.00	$550.00	Nov 4	$0.53	$4.47	$0.53	27%	8.43	$545.53
$555.00	$560.00	Nov 2	$0.25	$4.75	$0.25	19%	19.00	$555.25
$537.50	$540.00	Nov 2	$0.23	$2.27	$0.23	34%	9.87	$537.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Nov 20	$0.53	$1.97	$0.53	52%	3.72	$524.47
$550.00	$535.00	Nov 27	$9.24	$5.76	$9.24	70%	0.62	$540.76
$530.00	$527.50	Nov 6	$0.80	$1.70	$0.80	57%	2.12	$529.20
$547.50	$545.00	Oct 30	$1.30	$1.20	$1.30	76%	0.92	$546.20
$497.50	$492.50	Nov 4	$0.60	$4.40	$0.60	26%	7.33	$496.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 1.02, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$550.00	Nov 27	$2.52	$2.52	$2.48	66%	1.02	$547.52
$560.00	$562.50	Nov 2	$0.92	$0.92	$1.58	83%	0.58	$560.92
$560.00	$565.00	Nov 13	$1.43	$1.43	$3.57	78%	0.40	$561.43
$555.00	$560.00	Nov 4	$1.34	$1.34	$3.66	80%	0.37	$556.34
$535.00	$550.00	Dec 4	$5.80	$5.80	$9.20	58%	0.63	$540.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Dec 4	$3.17	$3.17	$1.83	52%	1.73	$516.83
$475.00	$470.00	Dec 4	$1.67	$1.67	$3.33	81%	0.50	$473.33
$505.00	$500.00	Nov 27	$2.45	$2.45	$2.55	64%	0.96	$502.55
$500.00	$497.50	Nov 4	$1.42	$1.42	$1.08	71%	1.31	$498.58
$500.00	$497.50	Nov 2	$1.35	$1.35	$1.15	72%	1.17	$498.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.59, cheapest $1.33)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 23	Oct 26	$1.33	32.9%	23.2%
$520.00	Oct 23	Oct 26	$1.53	32.0%	22.8%
$522.50	Oct 23	Oct 26	$1.61	32.3%	23.9%
$525.00	Oct 23	Oct 26	$1.51	31.6%	23.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 23	Oct 26	$1.61	32.9%	23.2%
$520.00	Oct 23	Oct 26	$1.73	32.0%	22.8%
$522.50	Oct 23	Oct 26	$1.78	32.3%	23.9%
$525.00	Oct 23	Oct 26	$1.59	31.6%	23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.27% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 23	$2.89	$3.75	$6.64	$515.86	$529.14	1.27%
$520.00	Oct 23	$4.20	$2.59	$6.79	$513.21	$526.79	1.30%
$525.00	Oct 23	$1.84	$5.23	$7.07	$517.93	$532.07	1.36%
$517.50	Oct 23	$5.90	$1.74	$7.64	$509.86	$525.14	1.47%
$527.50	Oct 23	$1.10	$6.98	$8.08	$519.42	$535.58	1.55%
$515.00	Oct 23	$7.80	$1.13	$8.93	$506.07	$523.93	1.71%
$530.00	Oct 23	$0.61	$9.05	$9.66	$520.34	$539.66	1.85%
$522.50	Oct 26	$4.50	$5.53	$10.03	$512.47	$532.53	1.92%
$520.00	Oct 26	$5.73	$4.32	$10.05	$509.95	$530.05	1.93%
$525.00	Oct 26	$3.35	$6.82	$10.17	$514.83	$535.17	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.15% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 23	$0.32	$0.45	$0.77	$509.23	$533.27
$530.00	$510.00	Oct 23	$0.61	$0.45	$1.06	$508.94	$531.06
$532.50	$512.50	Oct 23	$0.32	$0.70	$1.02	$511.48	$533.52
$530.00	$512.50	Oct 23	$0.61	$0.70	$1.31	$511.19	$531.31
$532.50	$515.00	Oct 23	$0.32	$1.13	$1.45	$513.55	$533.95
$527.50	$510.00	Oct 23	$1.10	$0.45	$1.55	$508.45	$529.05
$530.00	$515.00	Oct 23	$0.61	$1.13	$1.74	$513.26	$531.74
$527.50	$512.50	Oct 23	$1.10	$0.70	$1.80	$510.70	$529.30
$527.50	$515.00	Oct 23	$1.10	$1.13	$2.23	$512.77	$529.73
$532.50	$510.00	Oct 26	$1.16	$1.35	$2.51	$507.49	$535.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 1.92, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	560/565	Dec 4	$3.29	$1.71	56%	1.92	$471.71	$563.29
470/475	545/550	Nov 27	$3.57	$1.43	49%	2.50	$471.43	$548.57
435/440	545/550	Nov 27	$2.96	$2.04	59%	1.45	$437.04	$547.96
470/475	575/580	Dec 4	$2.66	$2.34	64%	1.14	$472.34	$577.66
455/460	545/550	Nov 27	$3.13	$1.87	54%	1.67	$456.87	$548.13
460/465	545/550	Nov 27	$3.13	$1.87	52%	1.67	$461.87	$548.13
470/475	560/565	Nov 13	$2.54	$2.46	63%	1.03	$472.46	$562.54
450/455	545/550	Nov 27	$2.88	$2.12	56%	1.36	$452.12	$547.88
475/480	545/550	Nov 27	$3.35	$1.65	46%	2.03	$476.65	$548.35
485/490	545/550	Nov 27	$3.62	$1.38	41%	2.62	$486.38	$548.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Nov 4	$0.14	$4.86	10%	34.71
$520.00	$522.50	$525.00	Oct 26	$0.08	$2.42	16%	30.25
$525.00	$530.00	$535.00	Nov 27	$0.09	$4.91	8%	54.56
$485.00	$490.00	$495.00	Nov 27	$0.06	$4.94	6%	82.33
$600.00	$610.00	$620.00	Nov 13	$0.07	$9.93	3%	141.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$495.00	$505.00	$515.00	Dec 4	$0.10	$9.90	15%	99.00
$510.00	$515.00	$520.00	Nov 13	$0.07	$4.93	9%	70.43
$520.00	$522.50	$525.00	Oct 26	$0.08	$2.42	16%	30.25
$522.50	$525.00	$527.50	Oct 26	$0.07	$2.43	15%	34.71
$530.00	$535.00	$540.00	Nov 13	$0.10	$4.90	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 298 found (best net $-1.56, 277 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$492.50	1:2	Oct 26	-$1.56	$25.94
$585.00	$600.00	1:2	Dec 4	-$0.58	$14.42
$535.00	$550.00	1:2	Dec 4	-$4.55	$10.45
$525.00	$527.50	1:2	Oct 23	-$0.36	$2.14
$527.50	$530.00	1:2	Oct 23	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$532.50	1:2	Nov 4	-$7.53	$12.47
$460.00	$450.00	1:2	Nov 2	-$0.20	$9.80
$515.00	$512.50	1:2	Oct 23	-$0.27	$2.23
$517.50	$515.00	1:2	Oct 23	-$0.52	$1.98
$512.50	$510.00	1:2	Oct 23	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 3.61%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$18.80	0.49	0.8%	3.61%	4.36%	6	--
$530.00	Dec 4	$16.75	0.45	1.7%	3.21%	4.93%	3	--
$535.00	Dec 4	$14.35	0.42	2.7%	2.75%	5.43%	3	--
$525.00	Nov 27	$17.95	0.48	0.8%	3.44%	4.20%	55	151
$525.00	Nov 20	$17.85	0.48	0.8%	3.43%	4.18%	500	3.5K
$522.50	Nov 20	$18.95	0.51	0.3%	3.64%	3.91%	27	71
$527.50	Nov 20	$16.55	0.47	1.2%	3.18%	4.41%	75	44
$530.00	Nov 27	$15.60	0.45	1.7%	2.99%	4.71%	29	1.1K
$530.00	Nov 20	$15.50	0.45	1.7%	2.97%	4.69%	1.2K	5.6K
$540.00	Nov 27	$12.15	0.38	3.6%	2.33%	5.96%	8	219

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 175,874

Total Puts 148,970

Put/Call Ratio 0.85

Net Difference 26,904

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 1,835,844

Total Puts 1,326,343

Average Put/Call Ratio 0.75

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