MSFT - Options Database

MSFT

MICROSOFT CORP

$523.74 +0.51%

(10/23 15:00) ◀

Friday, October 23, 2026 (3:14pm)

▶ (10/23 15:22)

◀ 10/23 15:14 ▶

Option Volume

Detail

ℹ

Current (10/23) 362,729

Calls: 214,288 (59%)

Puts: 148,441 (41%)

Prior (10/22) 324,844

Calls: 175,874 (54%)

Puts: 148,970 (46%)

Current vs Prior +11.66%

Calls: +21.84% (Calls)

Puts: -0.36% (Puts)

Prior 7-Day Total 2,555,999

Calls: 1,463,002 (57%)

Puts: 1,092,997 (43%)

Prior 7-Day Average 425,999

Calls: 209,000 (57%)

Puts: 156,142 (43%)

Current vs Prior 7-Day Avg -14.85%

Calls: +2.53%

Puts: -4.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $239.89M

Calls: $170.98M (71%)

Puts: $68.91M (29%)

Prior (10/22) $315.46M

Calls: $194.51M (62%)

Puts: $120.95M (38%)

Current vs Prior -23.96%

Calls: -12.10%

Puts: -43.02%

Prior 7-Day Total $2.00B

Calls: $1.41B (70%)

Puts: $595.36M (30%)

Prior 7-Day Average $333.72M

Calls: $200.99M (70%)

Puts: $85.05M (30%)

Current vs Prior 7-Day Avg -28.12%

Calls: -14.93%

Puts: -18.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.69

Prior (10/22) 0.85

Current vs Prior -18.22%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -9.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 3,475,826

Calls: 2,176,595 (63%)

Puts: 1,299,231 (37%)

Prior (10/22) 2,923,750

Calls: 1,914,462 (65%)

Puts: 1,009,288 (35%)

Current vs Prior +18.88%

Prior 7-Day Total 18,053,631

Calls: 11,967,299 (66%)

Puts: 6,086,332 (34%)

Prior 7-Day Average 3,008,938

Calls: 1,994,549 (66%)

Puts: 1,014,388 (34%)

Current vs Prior 7-Day Avg +15.52%

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 0.61% | 1.60%0.61% | 5.62%7.60% | 9.89%

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

Current vs Prior -60.08% | -26.13%-60.08% | -1.68%-2.99% | -1.18%

Prior 7-Day Avg 1.59% | 2.28%1.78% | 4.52%2.38% | 8.35%

Current vs 7-Day Avg -61.65% | -30.05%-65.83% | +24.57%+219.31% | +18.47%

Prior 7-Day Eod 1.53% | 2.16%1.53% | 5.72%7.84% | 10.01%

Current vs 7-Day Eod -60.08% | -26.13%-60.08% | -1.68%-2.99% | -1.18%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.21% | 5.98%

Calls: 8.18% | 5.84%

Puts: 6.25% | 6.13%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior +50.84% | -27.16%

Prior 7-Day Avg 10.72% | 9.97%

Calls: 10.77% | 9.48%

Puts: 10.68% | 10.46%

Current vs 7-Day Avg -32.76% | -40.03%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($170.98M). Bullish P/C ratio of 0.69. Call-heavy open interest (2,176,595 calls vs 1,299,231 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 591 of results (avg 4.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 23	43.50	43.90	$43.70	0.9%	181	1.00	227
$527.50	Oct 30	12.45	12.60	$12.52	1.2%	139	0.47	220
$517.50	Oct 30	17.60	17.85	$17.73	1.4%	200	0.58	94
$465.00	Nov 20	62.60	63.55	$63.08	1.5%	5	0.89	1.7K
$517.50	Nov 20	23.05	23.40	$23.23	1.5%	11	0.57	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 6	47.90	48.55	$48.22	1.3%	--	0.86	80
$505.00	Oct 30	6.70	6.80	$6.75	1.5%	427	0.29	569
$575.00	Nov 6	52.30	53.10	$52.70	1.5%	--	0.89	39
$527.50	Oct 30	15.80	16.05	$15.93	1.6%	75	0.53	591
$530.00	Oct 30	17.10	17.40	$17.25	1.7%	827	0.56	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.61, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.30	0.34	$0.32	12.5%	38.2K	0.26	1.9K
$540.00	Oct 26	0.10	0.12	$0.11	18.2%	1.4K	0.03	1.3K
$535.00	Oct 26	0.36	0.39	$0.38	7.9%	2.0K	0.10	1.3K
$600.00	Oct 30	0.23	0.25	$0.24	8.3%	1.0K	0.02	7.9K
$590.00	Oct 30	0.40	0.47	$0.44	15.9%	500	0.03	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	0.06	0.07	$0.07	14.3%	12.9K	0.06	2.5K
$522.50	Oct 23	0.36	0.37	$0.37	2.7%	18.5K	0.28	3.8K
$507.50	Oct 26	0.19	0.22	$0.21	14.3%	426	0.05	551
$510.00	Oct 26	0.30	0.34	$0.32	12.5%	1.8K	0.07	1.1K
$512.50	Oct 26	0.50	0.54	$0.52	7.7%	1.7K	0.11	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	97.95	100.15	$99.05	2.2%	--	1.00	10
$430.00	Oct 23	92.95	95.15	$94.05	2.3%	3	1.00	38
$435.00	Oct 23	87.95	90.15	$89.05	2.5%	3	1.00	30
$440.00	Oct 23	83.15	85.15	$84.15	2.4%	2	1.00	159
$445.00	Oct 23	77.95	80.15	$79.05	2.8%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$562.50	Oct 23	37.05	39.65	$38.35	6.8%	2	1.00	--
$570.00	Oct 23	44.55	46.80	$45.68	4.9%	2	1.00	2
$575.00	Oct 23	49.55	52.05	$50.80	4.9%	2	1.00	--
$580.00	Oct 23	54.85	57.05	$55.95	3.9%	4	1.00	--
$590.00	Oct 23	64.60	67.15	$65.88	3.9%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 759 active (total vol 313.7K, top 38.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.30	0.34	$0.32	12.5%	38.2K	0.26	1.9K
$527.50	Oct 23	0.02	0.05	$0.04	75.0%	23.6K	0.04	1.3K
$522.50	Oct 23	1.52	1.65	$1.59	8.2%	18.0K	0.72	565
$530.00	Oct 23	0.00	0.01	$0.01	100.0%	16.3K	0.01	4.7K
$532.50	Oct 23	0.00	0.01	$0.01	100.0%	9.8K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.36	0.37	$0.37	2.7%	18.5K	0.28	3.8K
$520.00	Oct 23	0.06	0.07	$0.07	14.3%	12.9K	0.06	2.5K
$525.00	Oct 23	1.55	1.65	$1.60	6.2%	10.0K	0.74	4.4K
$515.00	Oct 23	0.01	0.02	$0.02	50.0%	9.1K	0.01	3.6K
$517.50	Oct 23	0.01	0.03	$0.02	100.0%	7.0K	0.02	1.8K

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 17.7%, max 24.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Dec 4	36.0%	28.9%	24.5%	38.2K	1.9K
$522.50	Oct 23	Nov 20	37.7%	32.0%	17.8%	18.1K	645

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 23	Nov 20	37.7%	32.0%	17.8%	18.5K	3.8K
$525.00	Oct 23	Nov 27	36.0%	32.6%	10.7%	10.0K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 1.05, avg 7.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$495.00	Oct 30	$1.22	$1.28	$1.22	82%	1.05	$493.72
$490.00	$492.50	Nov 2	$1.30	$1.20	$1.30	83%	0.92	$491.30
$495.00	$500.00	Nov 13	$3.18	$1.82	$3.18	76%	0.57	$498.18
$530.00	$532.50	Nov 4	$0.75	$1.75	$0.75	45%	2.33	$530.75
$505.00	$510.00	Nov 27	$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
$552.50	$550.00	Nov 6	$1.12	$1.38	$1.12	75%	1.23	$551.38
$560.00	$555.00	Nov 20	$3.07	$1.93	$3.07	76%	0.63	$556.93
$490.00	$485.00	Nov 27	$0.57	$4.43	$0.57	23%	7.77	$489.43
$555.00	$550.00	Nov 13	$3.23	$1.77	$3.23	74%	0.55	$551.77
$547.50	$545.00	Nov 6	$1.38	$1.12	$1.38	71%	0.81	$546.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 370 found (best R:R 0.74, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$575.00	Oct 26	$1.06	$1.06	$1.44	92%	0.74	$573.56
$562.50	$565.00	Oct 26	$0.32	$0.32	$2.18	96%	0.15	$562.82
$555.00	$565.00	Nov 4	$1.90	$1.90	$8.10	78%	0.23	$556.90
$560.00	$565.00	Dec 4	$1.50	$1.50	$3.50	73%	0.43	$561.50
$587.50	$590.00	Oct 23	$0.25	$0.25	$2.25	98%	0.11	$587.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$425.00	Oct 26	$1.04	$1.04	$18.96	95%	0.05	$443.96
$495.00	$490.00	Nov 27	$1.75	$1.75	$3.25	73%	0.54	$493.25
$505.00	$500.00	Nov 27	$1.93	$1.93	$3.07	66%	0.63	$503.07
$500.00	$497.50	Nov 2	$0.83	$0.83	$1.67	75%	0.50	$499.17
$500.00	$495.00	Dec 4	$1.70	$1.70	$3.30	69%	0.52	$498.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.37% of stock, avg 6.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 23	$1.59	$0.37	$1.96	$520.54	$524.46	0.37%
$525.00	Oct 23	$0.32	$1.60	$1.92	$523.08	$526.92	0.37%
$527.50	Oct 23	$0.04	$3.83	$3.87	$523.63	$531.37	0.74%
$520.00	Oct 23	$3.97	$0.07	$4.04	$515.96	$524.04	0.77%
$530.00	Oct 23	$0.01	$6.25	$6.26	$523.74	$536.26	1.20%
$517.50	Oct 23	$6.53	$0.02	$6.55	$510.95	$524.05	1.25%
$525.00	Oct 26	$2.92	$4.08	$7.00	$518.00	$532.00	1.34%
$522.50	Oct 26	$4.28	$2.92	$7.20	$515.30	$529.70	1.37%
$527.50	Oct 26	$1.90	$5.50	$7.40	$520.10	$534.90	1.41%
$520.00	Oct 26	$5.90	$1.99	$7.89	$512.11	$527.89	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.07% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$520.00	Oct 23	$0.32	$0.07	$0.39	$519.61	$525.39
$525.00	$522.50	Oct 23	$0.32	$0.37	$0.69	$521.81	$525.69
$535.00	$512.50	Oct 26	$0.38	$0.52	$0.90	$511.60	$535.90
$532.50	$512.50	Oct 26	$0.68	$0.52	$1.20	$511.30	$533.70
$535.00	$515.00	Oct 26	$0.38	$0.85	$1.23	$513.77	$536.23
$532.50	$515.00	Oct 26	$0.68	$0.85	$1.53	$513.47	$534.03
$530.00	$512.50	Oct 26	$1.14	$0.52	$1.66	$510.84	$531.66
$535.00	$517.50	Oct 26	$0.38	$1.30	$1.68	$515.82	$536.68
$530.00	$515.00	Oct 26	$1.14	$0.85	$1.99	$513.01	$531.99
$532.50	$517.50	Oct 26	$0.68	$1.30	$1.98	$515.52	$534.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 0.88, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
508/510	572/575	Oct 26	$1.17	$1.33	85%	0.88	$508.83	$573.67
510/512	572/575	Oct 26	$1.26	$1.24	81%	1.02	$511.24	$573.76
512/515	572/575	Oct 26	$1.39	$1.11	76%	1.25	$513.61	$573.89
518/520	572/575	Oct 26	$1.75	$0.75	59%	2.33	$518.25	$574.25
515/518	572/575	Oct 26	$1.51	$0.99	68%	1.53	$515.99	$574.01
490/492	592/595	Oct 23	$0.36	$2.14	96%	0.17	$492.14	$592.86
490/492	588/590	Oct 23	$0.36	$2.14	96%	0.17	$492.14	$587.86
490/492	582/585	Oct 23	$0.36	$2.14	96%	0.17	$492.14	$582.86
490/492	578/580	Oct 23	$0.35	$2.15	95%	0.16	$492.15	$577.85
440/445	592/595	Oct 23	$0.37	$4.63	97%	0.08	$444.63	$592.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 342 found (best R:R 1.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 23	$0.99	$1.51	68%	1.53
$517.50	$520.00	$522.50	Oct 23	$0.18	$2.32	28%	12.89
$505.00	$510.00	$515.00	Nov 13	$0.07	$4.93	9%	70.43
$520.00	$522.50	$525.00	Oct 23	$1.11	$1.39	68%	1.25
$517.50	$520.00	$522.50	Oct 26	$0.16	$2.34	20%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 23	$0.93	$1.57	68%	1.69
$522.50	$525.00	$527.50	Oct 23	$1.00	$1.50	68%	1.50
$495.00	$500.00	$505.00	Nov 4	$0.05	$4.95	8%	99.00
$525.00	$527.50	$530.00	Oct 23	$0.19	$2.31	26%	12.16
$495.00	$500.00	$505.00	Dec 4	$0.05	$4.95	7%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 348 found (best net $-13.97, 323 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Dec 4	-$13.97	$16.03
$517.50	$520.00	1:2	Oct 23	-$1.41	$1.09
$555.00	$565.00	1:2	Nov 4	-$0.80	$9.20
$585.00	$600.00	1:2	Dec 4	-$0.90	$14.10
$527.50	$530.00	1:2	Oct 26	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$520.00	1:2	Dec 4	-$8.73	$11.27
$530.00	$527.50	1:2	Oct 23	-$1.41	$1.09
$465.00	$455.00	1:2	Nov 2	-$0.24	$9.76
$515.00	$512.50	1:2	Oct 26	-$0.19	$2.31
$512.50	$510.00	1:2	Oct 26	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 4.10%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$21.45	0.50	0.2%	4.10%	4.34%	12	6
$530.00	Dec 4	$19.00	0.47	1.2%	3.63%	4.82%	70	3
$540.00	Dec 4	$14.75	0.40	3.1%	2.82%	5.92%	1	--
$545.00	Dec 4	$12.80	0.37	4.1%	2.44%	6.50%	1	--
$525.00	Nov 27	$19.80	0.50	0.2%	3.78%	4.02%	79	172
$530.00	Nov 27	$17.40	0.47	1.2%	3.32%	4.52%	97	1.1K
$550.00	Dec 4	$11.15	0.34	5.0%	2.13%	7.14%	2	3
$535.00	Nov 27	$15.15	0.43	2.1%	2.89%	5.04%	8	61
$525.00	Nov 20	$19.00	0.51	0.2%	3.63%	3.87%	423	3.7K
$530.00	Nov 20	$16.60	0.47	1.2%	3.17%	4.36%	216	5.8K

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 214,288

Total Puts 148,441

Put/Call Ratio 0.69

Net Difference 65,847

Prior's Put/Call Breakdown

Total Calls 175,874

Total Puts 148,970

Put/Call Ratio 0.85

Net Difference 26,904

Prior 7-Day Put/Call Summary

Total Calls 1,463,002

Total Puts 1,092,997

Average Put/Call Ratio 0.76

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