MSFT - Options Database

MSFT

MICROSOFT CORP

$524.51 +0.66%

$523.78 (-0.14%)🌙

as of 10/23 06:39 PM

(10/23 15:22) ◀

Friday, October 23, 2026 (6:39pm)

▶ (10/26 10:00)

◀ 10/23 18:39 ▶

Option Volume

Detail

ℹ

Current (10/23) 417,003

Calls: 240,479 (58%)

Puts: 176,524 (42%)

Prior (10/22) 324,844

Calls: 175,874 (54%)

Puts: 148,970 (46%)

Current vs Prior +28.37%

Calls: +36.73% (Calls)

Puts: +18.50% (Puts)

Prior 7-Day Total 2,416,702

Calls: 1,354,085 (56%)

Puts: 1,062,617 (44%)

Prior 7-Day Average 402,783

Calls: 193,440 (56%)

Puts: 151,802 (44%)

Current vs Prior 7-Day Avg +3.53%

Calls: +24.32%

Puts: +16.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $270.12M

Calls: $195.60M (72%)

Puts: $74.51M (28%)

Prior (10/22) $315.46M

Calls: $194.51M (62%)

Puts: $120.95M (38%)

Current vs Prior -14.38%

Calls: +0.56%

Puts: -38.40%

Prior 7-Day Total $1.76B

Calls: $1.21B (68%)

Puts: $558.64M (32%)

Prior 7-Day Average $294.08M

Calls: $172.26M (68%)

Puts: $79.81M (32%)

Current vs Prior 7-Day Avg -8.15%

Calls: +13.55%

Puts: -6.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.73

Prior (10/22) 0.85

Current vs Prior -13.34%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -6.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 2,810,036

Calls: 1,825,247 (65%)

Puts: 984,789 (35%)

Prior (10/22) 2,923,750

Calls: 1,914,462 (65%)

Puts: 1,009,288 (35%)

Current vs Prior -3.89%

Prior 7-Day Total 18,238,684

Calls: 11,957,875 (66%)

Puts: 6,280,809 (34%)

Prior 7-Day Average 3,039,780

Calls: 1,992,979 (66%)

Puts: 1,046,801 (34%)

Current vs Prior 7-Day Avg -7.56%

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 0.54% | 1.56%0.54% | 5.53%7.62% | 9.99%

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

Current vs Prior +2.22% | +155.86%-64.38% | -3.35%-2.84% | -0.22%

Prior 7-Day Avg 1.63% | 2.32%1.72% | 4.74%2.44% | 8.38%

Current vs 7-Day Avg -4.60% | +138.58%-68.38% | +16.58%+212.49% | +19.12%

Prior 7-Day Eod 0.59% | 1.56%1.53% | 5.72%7.84% | 10.01%

Current vs 7-Day Eod +163.48% | +254.00%-64.38% | -3.35%-2.84% | -0.22%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior +32.85% | -40.80%

Prior 7-Day Avg 10.67% | 10.10%

Calls: 11.78% | 10.50%

Puts: 11.12% | 11.05%

Current vs 7-Day Avg -40.50% | -51.90%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($195.60M). Call-heavy open interest (1,825,247 calls vs 984,789 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 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 301 of results (avg 5.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.69	0.70	$0.70	1.4%	1.2K	0.16	1.3K
$420.00	Oct 23	103.15	105.75	$104.45	2.5%	1	1.00	--
$420.00	Nov 20	105.00	107.65	$106.33	2.5%	52	1.00	21.3K
$425.00	Nov 6	99.10	101.65	$100.38	2.5%	2	0.98	--
$430.00	Nov 13	94.80	97.35	$96.07	2.7%	36	0.97	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 30	7.75	8.00	$7.88	3.2%	631	0.33	1.2K
$600.00	Nov 20	75.00	77.70	$76.35	3.5%	1	0.93	59
$527.50	Oct 30	15.00	15.55	$15.28	3.6%	105	0.52	591
$550.00	Nov 20	33.05	34.30	$33.67	3.7%	2	0.69	--
$610.00	Nov 27	84.35	87.60	$85.98	3.8%	1	0.95	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.63, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 26	0.32	0.37	$0.35	14.3%	2.6K	0.09	1.3K
$532.50	Oct 26	0.69	0.70	$0.70	1.4%	1.2K	0.16	1.3K
$600.00	Oct 30	0.23	0.25	$0.24	8.3%	1.2K	0.02	7.9K
$585.00	Oct 30	0.58	0.70	$0.64	18.8%	110	0.05	465
$577.50	Oct 30	0.90	1.06	$0.98	16.3%	75	0.07	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 26	0.26	0.28	$0.27	7.4%	1.9K	0.06	1.1K
$512.50	Oct 26	0.40	0.46	$0.43	14.0%	3.1K	0.10	1.3K
$515.00	Oct 26	0.64	0.74	$0.69	14.5%	3.1K	0.15	1.5K
$455.00	Oct 30	0.43	0.52	$0.48	18.8%	28	0.03	384
$460.00	Oct 30	0.55	0.66	$0.61	18.0%	1.8K	0.04	894

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 23	103.15	105.75	$104.45	2.5%	1	1.00	--
$430.00	Oct 23	93.15	95.90	$94.53	2.9%	3	1.00	--
$435.00	Oct 23	87.95	91.05	$89.50	3.5%	3	1.00	30
$440.00	Oct 23	82.95	85.90	$84.43	3.5%	2	1.00	--
$450.00	Oct 23	73.15	75.90	$74.53	3.7%	44	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.61	0.84	$0.73	31.5%	12.1K	1.00	4.4K
$527.50	Oct 23	2.67	3.35	$3.01	22.6%	2.7K	1.00	1.8K
$530.00	Oct 23	5.10	6.45	$5.78	23.4%	1.6K	1.00	5.1K
$532.50	Oct 23	7.20	9.05	$8.13	22.8%	148	1.00	1.3K
$535.00	Oct 23	9.20	11.65	$10.43	23.5%	107	1.00	380

Most actively traded options today. High liquidity = easy entry/exit. 784 active (total vol 354.3K, top 42.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.16	0.30	$0.23	60.9%	42.4K	0.33	1.9K
$527.50	Oct 23	0.00	0.01	$0.01	100.0%	24.8K	0.01	1.3K
$522.50	Oct 23	1.50	2.73	$2.12	58.0%	18.5K	0.94	565
$530.00	Oct 23	0.00	0.01	$0.01	100.0%	17.2K	0.01	4.7K
$532.50	Oct 23	0.00	0.01	$0.01	100.0%	10.3K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.02	0.05	$0.04	75.0%	22.4K	0.07	3.8K
$520.00	Oct 23	0.00	0.01	$0.01	100.0%	14.1K	0.01	2.5K
$525.00	Oct 23	0.61	0.84	$0.73	31.5%	12.1K	1.00	4.4K
$515.00	Oct 23	0.00	0.01	$0.01	100.0%	9.5K	0.00	3.6K
$517.50	Oct 23	0.00	0.02	$0.01	200.0%	7.4K	0.01	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 5.85, avg 7.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Nov 2	$0.30	$2.20	$0.30	46%	7.33	$530.30
$515.00	$520.00	Nov 13	$2.18	$2.82	$2.18	60%	1.29	$517.18
$537.50	$540.00	Nov 2	$0.30	$2.20	$0.30	38%	7.33	$537.80
$530.00	$535.00	Nov 27	$1.65	$3.35	$1.65	47%	2.03	$531.65
$537.50	$540.00	Nov 4	$0.45	$2.05	$0.45	38%	4.56	$537.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Dec 4	$0.73	$4.27	$0.73	34%	5.85	$504.27
$525.00	$522.50	Nov 4	$0.62	$1.88	$0.62	50%	3.03	$524.38
$480.00	$475.00	Dec 4	$0.32	$4.68	$0.32	19%	14.63	$479.68
$505.00	$500.00	Nov 13	$0.92	$4.08	$0.92	31%	4.43	$504.08
$490.00	$485.00	Nov 27	$0.57	$4.43	$0.57	23%	7.77	$489.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 0.61, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 27	$2.70	$2.70	$2.30	56%	1.17	$537.70
$540.00	$542.50	Nov 2	$1.45	$1.45	$1.05	64%	1.38	$541.45
$550.00	$555.00	Nov 27	$2.05	$2.05	$2.95	68%	0.69	$552.05
$527.50	$530.00	Nov 2	$1.75	$1.75	$0.75	51%	2.33	$529.25
$525.00	$530.00	Nov 27	$3.00	$3.00	$2.00	49%	1.50	$528.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$480.00	Nov 27	$1.90	$1.90	$3.10	79%	0.61	$483.10
$475.00	$470.00	Dec 4	$1.43	$1.43	$3.57	82%	0.40	$473.57
$500.00	$497.50	Nov 6	$1.13	$1.13	$1.37	74%	0.82	$498.87
$522.50	$520.00	Nov 2	$1.62	$1.62	$0.88	54%	1.84	$520.88
$485.00	$480.00	Dec 4	$1.47	$1.47	$3.53	78%	0.42	$483.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.78, cheapest $2.78)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.78	27.4%	18.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.18% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$0.23	$0.73	$0.96	$524.04	$525.96	0.18%
$522.50	Oct 23	$2.12	$0.04	$2.16	$520.34	$524.66	0.41%
$527.50	Oct 23	$0.01	$3.01	$3.02	$524.48	$530.52	0.58%
$520.00	Oct 23	$4.60	$0.01	$4.61	$515.39	$524.61	0.88%
$530.00	Oct 23	$0.01	$5.78	$5.79	$524.21	$535.79	1.10%
$525.00	Oct 26	$3.01	$3.63	$6.64	$518.36	$531.64	1.27%
$527.50	Oct 26	$2.01	$4.85	$6.86	$520.64	$534.36	1.31%
$522.50	Oct 26	$4.55	$2.50	$7.05	$515.45	$529.55	1.34%
$517.50	Oct 23	$7.13	$0.01	$7.14	$510.36	$524.64	1.36%
$530.00	Oct 26	$1.13	$6.60	$7.73	$522.27	$537.73	1.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.05% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$522.50	Oct 23	$0.23	$0.04	$0.27	$522.23	$525.27
$535.00	$512.50	Oct 26	$0.35	$0.43	$0.78	$511.72	$535.78
$535.00	$515.00	Oct 26	$0.35	$0.69	$1.04	$513.96	$536.04
$532.50	$512.50	Oct 26	$0.70	$0.43	$1.13	$511.37	$533.63
$532.50	$515.00	Oct 26	$0.70	$0.69	$1.39	$513.61	$533.89
$535.00	$517.50	Oct 26	$0.35	$1.07	$1.42	$516.08	$536.42
$530.00	$512.50	Oct 26	$1.13	$0.43	$1.56	$510.94	$531.56
$532.50	$517.50	Oct 26	$0.70	$1.07	$1.77	$515.73	$534.27
$530.00	$515.00	Oct 26	$1.13	$0.69	$1.82	$513.18	$531.82
$530.00	$517.50	Oct 26	$1.13	$1.07	$2.20	$515.30	$532.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 3.76, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	550/555	Nov 27	$3.95	$1.05	46%	3.76	$481.05	$553.95
480/485	565/570	Nov 27	$3.00	$2.00	56%	1.50	$482.00	$568.00
480/485	570/575	Nov 27	$2.75	$2.25	59%	1.22	$482.25	$572.75
470/475	565/570	Dec 4	$2.66	$2.34	58%	1.14	$472.34	$567.66
480/485	560/565	Nov 27	$2.88	$2.12	54%	1.36	$482.12	$562.88
490/492	545/548	Nov 2	$1.71	$0.79	52%	2.16	$490.79	$546.71
470/475	575/580	Dec 4	$2.35	$2.65	63%	0.89	$472.65	$577.35
450/455	550/555	Nov 27	$2.52	$2.48	59%	1.02	$452.48	$552.52
445/450	550/555	Nov 27	$2.39	$2.61	60%	0.92	$447.61	$552.39
455/460	550/555	Nov 27	$2.53	$2.47	57%	1.02	$457.47	$552.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 2.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 23	$0.59	$1.91	67%	3.24
$522.50	$525.00	$527.50	Oct 23	$1.67	$0.83	93%	0.50
$525.00	$527.50	$530.00	Oct 23	$0.22	$2.28	32%	10.36
$525.00	$527.50	$530.00	Oct 26	$0.12	$2.38	23%	19.83
$520.00	$522.50	$525.00	Oct 26	$0.19	$2.31	23%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 23	$0.66	$1.84	99%	2.79
$522.50	$525.00	$527.50	Oct 23	$1.59	$0.91	93%	0.57
$522.50	$525.00	$527.50	Oct 26	$0.09	$2.41	24%	26.78
$510.00	$515.00	$520.00	Nov 13	$0.08	$4.92	9%	61.50
$515.00	$520.00	$525.00	Nov 27	$0.06	$4.94	8%	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. 326 found (best net $-10.32, 306 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$480.00	1:2	Nov 27	-$10.32	$34.68
$490.00	$515.00	1:2	Nov 4	-$3.48	$21.52
$470.00	$500.00	1:2	Dec 4	-$14.61	$15.39
$552.50	$565.00	1:2	Nov 4	-$0.53	$11.97
$585.00	$600.00	1:2	Dec 4	-$0.79	$14.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$550.00	1:2	Oct 30	-$13.10	$6.90
$530.00	$527.50	1:2	Oct 23	-$0.24	$2.26
$435.00	$420.00	1:2	Nov 13	-$0.13	$14.87
$522.50	$520.00	1:2	Oct 26	-$0.76	$1.74
$515.00	$512.50	1:2	Oct 26	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 3.89%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$20.40	0.51	0.1%	3.89%	3.98%	37	6
$530.00	Dec 4	$17.85	0.48	1.1%	3.40%	4.45%	70	3
$525.00	Nov 27	$19.90	0.51	0.1%	3.79%	3.89%	82	172
$540.00	Dec 4	$13.35	0.41	3.0%	2.55%	5.50%	1	--
$535.00	Nov 27	$14.95	0.43	2.0%	2.85%	4.85%	18	61
$525.00	Nov 20	$19.05	0.51	0.1%	3.63%	3.73%	496	3.7K
$527.50	Nov 20	$17.85	0.49	0.6%	3.40%	3.97%	43	99
$530.00	Nov 20	$16.65	0.47	1.1%	3.17%	4.22%	230	5.8K
$530.00	Nov 27	$16.45	0.47	1.1%	3.14%	4.18%	99	1.1K
$545.00	Dec 4	$11.45	0.37	3.9%	2.18%	6.09%	1	--

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 240,479

Total Puts 176,524

Put/Call Ratio 0.73

Net Difference 63,955

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 1,354,085

Total Puts 1,062,617

Average Put/Call Ratio 0.79

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