MSFT - Options Database

MSFT

MICROSOFT CORP

$531.69 +1.37%

(10/26 15:00) ◀

Monday, October 26, 2026 (3:12pm)

▶ (10/26 15:17)

◀ 10/26 15:12 ▶

Option Volume

Detail

ℹ

Current (10/26) 388,245

Calls: 269,804 (69%)

Puts: 118,441 (31%)

Prior (10/23) 417,003

Calls: 240,479 (58%)

Puts: 176,524 (42%)

Current vs Prior -6.90%

Calls: +12.19% (Calls)

Puts: -32.90% (Puts)

Prior 7-Day Total 2,465,708

Calls: 1,378,135 (56%)

Puts: 1,087,573 (44%)

Prior 7-Day Average 410,951

Calls: 196,876 (56%)

Puts: 155,367 (44%)

Current vs Prior 7-Day Avg -5.53%

Calls: +37.04%

Puts: -23.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $317.31M

Calls: $270.03M (85%)

Puts: $47.27M (15%)

Prior (10/23) $270.12M

Calls: $195.60M (72%)

Puts: $74.51M (28%)

Current vs Prior +17.47%

Calls: +38.05%

Puts: -36.56%

Prior 7-Day Total $1.79B

Calls: $1.23B (69%)

Puts: $563.20M (31%)

Prior 7-Day Average $298.89M

Calls: $175.73M (69%)

Puts: $80.46M (31%)

Current vs Prior 7-Day Avg +6.16%

Calls: +53.66%

Puts: -41.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.44

Prior (10/23) 0.73

Current vs Prior -40.20%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -44.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 3,358,003

Calls: 2,097,994 (62%)

Puts: 1,260,009 (38%)

Prior (10/23) 2,810,036

Calls: 1,825,247 (65%)

Puts: 984,789 (35%)

Current vs Prior +19.50%

Prior 7-Day Total 17,572,894

Calls: 11,606,527 (66%)

Puts: 5,966,367 (34%)

Prior 7-Day Average 2,928,815

Calls: 1,934,421 (66%)

Puts: 994,394 (34%)

Current vs Prior 7-Day Avg +14.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.58% | 5.53%5.53% | 6.30%7.56% | 9.88%

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

Current vs Prior -62.86% | +0.01%+917.57% | +13.96%-0.73% | -1.11%

Prior 7-Day Avg 1.62% | 2.85%1.52% | 4.87%3.30% | 8.65%

Current vs 7-Day Avg -64.29% | +93.83%+263.19% | +29.27%+129.07% | +14.16%

Prior 7-Day Eod 1.56% | 5.53%0.54% | 5.53%7.62% | 9.99%

Current vs 7-Day Eod -62.86% | +0.01%+917.57% | +13.96%-0.73% | -1.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.18% | 2.39%

Calls: 8.33% | 1.99%

Puts: 6.03% | 2.79%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior +13.07% | -50.82%

Prior 7-Day Avg 10.60% | 9.79%

Calls: 11.02% | 9.32%

Puts: 10.18% | 10.26%

Current vs 7-Day Avg -32.26% | -75.60%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($270.03M) vs puts ($47.27M). Extreme bullish P/C ratio of 0.44 - heavy call buying (269,804 calls vs 118,441 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (2,097,994 calls vs 1,260,009 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 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 572 of results (avg 5.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Oct 30	37.20	37.70	$37.45	1.3%	16	0.84	19
$500.00	Oct 30	35.05	35.55	$35.30	1.4%	46	0.83	1.0K
$512.50	Oct 30	25.55	25.95	$25.75	1.6%	5	0.72	60
$505.00	Oct 30	31.10	31.60	$31.35	1.6%	69	0.79	397
$502.50	Oct 30	33.10	33.65	$33.38	1.6%	12	0.81	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	13.00	13.10	$13.05	0.8%	808	0.47	2.7K
$562.50	Oct 30	34.05	34.50	$34.28	1.3%	23	0.80	--
$565.00	Oct 30	36.05	36.55	$36.30	1.4%	1	0.82	27
$560.00	Oct 30	32.05	32.50	$32.28	1.4%	24	0.78	458
$555.00	Oct 30	28.25	28.65	$28.45	1.4%	40	0.73	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.62, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.33	0.36	$0.35	8.6%	42.0K	0.32	1.7K
$610.00	Oct 30	0.20	0.24	$0.22	18.2%	502	0.02	1.6K
$602.50	Oct 30	0.31	0.37	$0.34	17.6%	36	0.03	6
$600.00	Oct 30	0.39	0.42	$0.41	7.3%	1.5K	0.03	8.5K
$595.00	Oct 30	0.52	0.60	$0.56	14.3%	81	0.04	415

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.18	0.20	$0.19	10.5%	15.3K	0.18	505
$440.00	Oct 30	0.15	0.18	$0.16	18.8%	253	0.01	2.0K
$455.00	Oct 30	0.30	0.35	$0.32	15.6%	116	0.02	393
$430.00	Oct 30	0.10	0.12	$0.11	18.2%	210	0.01	1.5K
$445.00	Oct 30	0.20	0.24	$0.22	18.2%	62	0.01	593

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 26	100.90	102.95	$101.93	2.0%	28	1.00	4
$435.00	Oct 26	95.90	97.95	$96.93	2.1%	12	1.00	2
$440.00	Oct 26	90.90	92.95	$91.93	2.2%	11	1.00	3
$445.00	Oct 26	85.90	87.95	$86.93	2.4%	8	1.00	4
$450.00	Oct 26	80.65	82.95	$81.80	2.8%	60	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 26	36.65	39.20	$37.92	6.7%	6	1.00	--
$580.00	Oct 26	46.55	49.25	$47.90	5.6%	8	1.00	--
$585.00	Oct 26	51.55	54.95	$53.25	6.4%	4	1.00	--
$592.50	Oct 26	59.05	61.70	$60.38	4.4%	1	1.00	--
$595.00	Oct 26	61.70	64.20	$62.95	4.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 303.1K, top 42.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.33	0.36	$0.35	8.6%	42.0K	0.32	1.7K
$530.00	Oct 26	1.84	2.00	$1.92	8.3%	33.0K	0.82	1.2K
$535.00	Oct 26	0.02	0.03	$0.03	33.3%	25.0K	0.04	1.5K
$527.50	Oct 26	3.90	4.40	$4.15	12.0%	13.1K	0.96	1.5K
$525.00	Oct 26	6.25	6.95	$6.60	10.6%	7.7K	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.18	0.20	$0.19	10.5%	15.3K	0.18	505
$527.50	Oct 26	0.03	0.04	$0.04	25.0%	12.5K	0.04	595
$525.00	Oct 26	0.01	0.02	$0.02	50.0%	11.8K	0.01	1.7K
$522.50	Oct 26	0.00	0.01	$0.01	100.0%	5.8K	0.00	1.3K
$520.00	Oct 26	0.00	0.01	$0.01	100.0%	5.1K	0.00	1.5K

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 32.7%, max 74.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 26	Dec 4	32.7%	30.4%	7.6%	33.1K	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Oct 30	Nov 20	61.0%	34.9%	74.6%	24	607
$557.50	Oct 30	Nov 6	61.4%	43.5%	41.1%	62	30
$530.00	Oct 26	Dec 4	32.7%	30.4%	7.6%	15.3K	510

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 1.33, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Dec 4	$2.68	$2.32	$2.68	64%	0.87	$517.68
$505.00	$507.50	Nov 20	$1.42	$1.08	$1.42	72%	0.76	$506.42
$535.00	$537.50	Nov 4	$0.80	$1.70	$0.80	48%	2.12	$535.80
$517.50	$520.00	Nov 2	$1.28	$1.22	$1.28	66%	0.95	$518.78
$530.00	$535.00	Nov 27	$2.22	$2.78	$2.22	53%	1.25	$532.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Nov 9	$2.15	$2.85	$2.15	56%	1.33	$537.85
$535.00	$532.50	Nov 4	$0.83	$1.67	$0.83	52%	2.01	$534.17
$555.00	$552.50	Nov 6	$1.32	$1.18	$1.32	70%	0.89	$553.68
$552.50	$550.00	Nov 4	$1.47	$1.03	$1.47	69%	0.70	$551.03
$520.00	$515.00	Nov 9	$1.52	$3.48	$1.52	37%	2.29	$518.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 374 found (best R:R 0.32, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Dec 4	$2.65	$2.65	$2.35	50%	1.13	$537.65
$535.00	$540.00	Nov 27	$2.58	$2.58	$2.42	51%	1.07	$537.58
$577.50	$580.00	Oct 26	$0.23	$0.23	$2.27	97%	0.10	$577.73
$550.00	$555.00	Nov 27	$2.00	$2.00	$3.00	62%	0.67	$552.00
$535.00	$540.00	Nov 9	$2.52	$2.52	$2.48	51%	1.02	$537.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$495.00	Nov 9	$3.62	$3.62	$11.38	72%	0.32	$506.38
$525.00	$520.00	Nov 9	$2.38	$2.38	$2.62	58%	0.91	$522.62
$485.00	$465.00	Nov 9	$1.55	$1.55	$18.45	88%	0.08	$483.45
$480.00	$465.00	Nov 4	$0.90	$0.90	$14.10	92%	0.06	$479.10
$520.00	$515.00	Nov 13	$1.95	$1.95	$3.05	62%	0.64	$518.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.30, cheapest $13.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.42	29.1%	63.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.19	29.1%	63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.28% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 26	$0.35	$1.16	$1.51	$530.99	$534.01	0.28%
$530.00	Oct 26	$1.92	$0.19	$2.11	$527.89	$532.11	0.40%
$535.00	Oct 26	$0.03	$3.38	$3.41	$531.59	$538.41	0.64%
$527.50	Oct 26	$4.15	$0.04	$4.19	$523.31	$531.69	0.79%
$537.50	Oct 26	$0.01	$6.00	$6.01	$531.49	$543.51	1.13%
$525.00	Oct 26	$6.60	$0.02	$6.62	$518.38	$531.62	1.25%
$540.00	Oct 26	$0.01	$8.45	$8.46	$531.54	$548.46	1.59%
$522.50	Oct 26	$9.25	$0.01	$9.26	$513.24	$531.76	1.74%
$542.50	Oct 26	$0.01	$10.58	$10.59	$531.91	$553.09	1.99%
$520.00	Oct 26	$11.43	$0.01	$11.44	$508.56	$531.44	2.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.10% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$530.00	Oct 26	$0.35	$0.19	$0.54	$529.46	$533.04
$555.00	$510.00	Nov 9	$7.60	$7.70	$15.30	$494.70	$570.30
$555.00	$515.00	Nov 9	$7.60	$9.23	$16.83	$498.17	$571.83
$555.00	$510.00	Nov 13	$8.80	$8.60	$17.40	$492.60	$572.40
$550.00	$510.00	Nov 9	$9.32	$7.70	$17.02	$492.98	$567.02
$545.00	$522.50	Oct 30	$8.40	$9.80	$18.20	$504.30	$563.20
$550.00	$515.00	Nov 9	$9.32	$9.23	$18.55	$496.45	$568.55
$555.00	$515.00	Nov 13	$8.80	$10.05	$18.85	$496.15	$573.85
$542.50	$522.50	Oct 30	$9.43	$9.80	$19.23	$503.27	$561.73
$545.00	$522.50	Nov 2	$8.95	$10.30	$19.25	$503.25	$564.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.59, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/482	555/558	Nov 2	$0.93	$1.57	64%	0.59	$481.57	$555.93
485/488	552/555	Oct 30	$0.99	$1.51	61%	0.66	$486.51	$553.49
490/492	552/555	Oct 30	$1.05	$1.45	59%	0.72	$491.45	$553.55
495/498	552/555	Nov 4	$1.23	$1.27	52%	0.97	$496.27	$553.73
480/482	552/555	Nov 4	$1.03	$1.47	60%	0.70	$481.47	$553.53
468/470	552/555	Nov 6	$0.98	$1.52	62%	0.64	$469.02	$553.48
495/498	552/555	Oct 30	$1.12	$1.38	56%	0.81	$496.38	$553.62
480/482	550/552	Nov 2	$1.03	$1.47	59%	0.70	$481.47	$551.03
480/482	552/555	Oct 30	$0.92	$1.58	63%	0.58	$481.58	$553.42
482/485	552/555	Nov 4	$1.04	$1.46	58%	0.71	$483.96	$553.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 342 found (best R:R 2.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 26	$0.66	$1.84	64%	2.79
$530.00	$532.50	$535.00	Oct 26	$1.25	$1.25	78%	1.00
$532.50	$535.00	$537.50	Oct 26	$0.30	$2.20	32%	7.33
$515.00	$520.00	$525.00	Nov 27	$0.06	$4.94	8%	82.33
$510.00	$515.00	$520.00	Nov 13	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 26	$0.82	$1.68	64%	2.05
$530.00	$532.50	$535.00	Oct 26	$1.25	$1.25	78%	1.00
$505.00	$510.00	$515.00	Nov 4	$0.11	$4.89	9%	44.45
$525.00	$527.50	$530.00	Oct 26	$0.13	$2.37	17%	18.23
$565.00	$570.00	$575.00	Nov 20	$0.08	$4.92	6%	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. 301 found (best net $-9.66, 285 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$527.50	1:2	Oct 26	-$1.70	$0.80
$610.00	$620.00	1:2	Nov 6	-$0.01	$9.99
$610.00	$620.00	1:2	Nov 13	-$0.15	$9.85
$610.00	$620.00	1:2	Oct 30	-$0.02	$9.98
$620.00	$630.00	1:2	Nov 13	-$0.16	$9.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$562.50	$545.00	1:2	Nov 2	-$9.66	$7.84
$510.00	$495.00	1:2	Nov 9	-$0.46	$14.54
$537.50	$535.00	1:2	Oct 26	-$0.76	$1.74
$450.00	$435.00	1:2	Nov 4	-$0.10	$14.90
$527.50	$525.00	1:2	Oct 26	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 3.89%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 4	$20.70	0.50	0.6%	3.89%	4.52%	45	3
$540.00	Dec 4	$18.30	0.46	1.6%	3.44%	5.00%	17	1
$545.00	Dec 4	$16.00	0.43	2.5%	3.01%	5.51%	3	1
$550.00	Dec 4	$14.30	0.39	3.4%	2.69%	6.13%	26	5
$555.00	Dec 4	$12.50	0.36	4.4%	2.35%	6.74%	1	6
$535.00	Nov 27	$18.85	0.49	0.6%	3.55%	4.17%	36	77
$540.00	Nov 27	$16.55	0.45	1.6%	3.11%	4.68%	31	226
$560.00	Dec 4	$10.95	0.33	5.3%	2.06%	7.38%	9	97
$545.00	Nov 27	$14.40	0.41	2.5%	2.71%	5.21%	22	84
$532.50	Nov 20	$19.25	0.51	0.1%	3.62%	3.77%	58	201

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 269,804

Total Puts 118,441

Put/Call Ratio 0.44

Net Difference 151,363

Prior's Put/Call Breakdown

Total Calls 240,479

Total Puts 176,524

Put/Call Ratio 0.73

Net Difference 63,955

Prior 7-Day Put/Call Summary

Total Calls 1,378,135

Total Puts 1,087,573

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