MSFT - Options Database

MSFT

MICROSOFT CORP

$531.99 +1.43%

(10/26 15:12) ◀

Monday, October 26, 2026 (3:17pm)

▶ (10/26 16:00)

◀ 10/26 15:17 ▶

Option Volume

Detail

ℹ

Current (10/26) 392,079

Calls: 272,132 (69%)

Puts: 119,947 (31%)

Prior (10/23) 417,003

Calls: 240,479 (58%)

Puts: 176,524 (42%)

Current vs Prior -5.98%

Calls: +13.16% (Calls)

Puts: -32.05% (Puts)

Prior 7-Day Total 2,853,953

Calls: 1,647,939 (58%)

Puts: 1,206,014 (42%)

Prior 7-Day Average 407,707

Calls: 235,419 (58%)

Puts: 172,287 (42%)

Current vs Prior 7-Day Avg -3.83%

Calls: +15.59%

Puts: -30.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $324.70M

Calls: $276.67M (85%)

Puts: $48.03M (15%)

Prior (10/23) $270.12M

Calls: $195.60M (72%)

Puts: $74.51M (28%)

Current vs Prior +20.21%

Calls: +41.44%

Puts: -35.54%

Prior 7-Day Total $2.11B

Calls: $1.50B (71%)

Puts: $610.47M (29%)

Prior 7-Day Average $301.52M

Calls: $214.31M (71%)

Puts: $87.21M (29%)

Current vs Prior 7-Day Avg +7.69%

Calls: +29.10%

Puts: -44.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.44

Prior (10/23) 0.73

Current vs Prior -39.95%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -40.67%

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 20,930,897

Calls: 13,704,521 (65%)

Puts: 7,226,376 (35%)

Prior 7-Day Average 2,990,128

Calls: 1,957,788 (65%)

Puts: 1,032,339 (35%)

Current vs Prior 7-Day Avg +12.30%

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 0.57% | 5.54%5.54% | 6.33%7.60% | 9.89%

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

Current vs Prior -63.72% | +0.12%+918.73% | +14.57%-0.27% | -0.94%

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

Current vs 7-Day Avg -65.12% | +94.05%+263.60% | +29.97%+130.14% | +14.36%

Prior 7-Day Eod 0.58% | 5.53%0.54% | 5.53%7.62% | 9.99%

Current vs 7-Day Eod -2.33% | +0.11%+918.73% | +14.57%-0.27% | -0.94%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.27% | 2.73%

Calls: 13.94% | 2.29%

Puts: 8.60% | 3.17%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior +77.48% | -43.83%

Prior 7-Day Avg 10.11% | 8.74%

Calls: 11.02% | 9.32%

Puts: 10.18% | 10.26%

Current vs 7-Day Avg +11.46% | -68.75%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($276.67M) vs puts ($48.03M). Extreme bullish P/C ratio of 0.44 - heavy call buying (272,132 calls vs 119,947 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 574 of results (avg 4.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	35.45	35.85	$35.65	1.1%	46	0.83	1.0K
$497.50	Oct 30	37.50	37.95	$37.73	1.2%	16	0.85	19
$502.50	Oct 30	33.35	33.80	$33.58	1.3%	12	0.81	11
$507.50	Oct 30	29.50	29.90	$29.70	1.3%	4	0.77	18
$515.00	Oct 30	24.15	24.50	$24.33	1.4%	80	0.70	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	12.85	13.00	$12.93	1.2%	824	0.46	2.7K
$560.00	Oct 30	31.75	32.15	$31.95	1.3%	24	0.78	458
$562.50	Oct 30	33.70	34.20	$33.95	1.5%	23	0.80	--
$557.50	Oct 30	29.80	30.25	$30.03	1.5%	27	0.76	30
$555.00	Oct 30	27.90	28.35	$28.13	1.6%	40	0.73	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.64, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.41	0.44	$0.43	7.0%	42.5K	0.36	1.7K
$600.00	Oct 30	0.39	0.41	$0.40	5.0%	1.5K	0.03	8.5K
$595.00	Oct 30	0.54	0.60	$0.57	10.5%	82	0.04	415
$592.50	Oct 30	0.61	0.70	$0.66	13.6%	226	0.05	361
$590.00	Oct 30	0.74	0.79	$0.77	6.5%	636	0.06	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.12	0.13	$0.13	7.7%	16.0K	0.14	505
$532.50	Oct 26	0.89	0.97	$0.93	8.6%	5.0K	0.64	388
$440.00	Oct 30	0.15	0.18	$0.16	18.8%	253	0.01	2.0K
$430.00	Oct 30	0.10	0.12	$0.11	18.2%	210	0.01	1.5K
$450.00	Oct 30	0.23	0.26	$0.25	12.0%	344	0.02	1.2K

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	Nov 6	101.80	103.90	$102.85	2.0%	--	1.00	19
$435.00	Nov 6	96.80	98.95	$97.88	2.2%	--	1.00	54
$440.00	Nov 6	91.90	94.00	$92.95	2.3%	52	1.00	40
$445.00	Nov 6	86.35	89.10	$87.73	3.1%	52	1.00	26
$450.00	Nov 6	82.30	84.20	$83.25	2.3%	55	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 26	4.60	6.70	$5.65	37.2%	77	1.00	85
$540.00	Oct 26	7.00	9.20	$8.10	27.2%	43	1.00	141
$542.50	Oct 26	9.50	11.65	$10.58	20.3%	19	1.00	7
$545.00	Oct 26	11.70	14.30	$13.00	20.0%	12	1.00	3
$547.50	Oct 26	14.05	17.00	$15.53	19.0%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 788 active (total vol 305.7K, top 42.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.41	0.44	$0.43	7.0%	42.5K	0.36	1.7K
$530.00	Oct 26	1.93	2.22	$2.08	13.9%	33.1K	0.86	1.2K
$535.00	Oct 26	0.02	0.03	$0.03	33.3%	25.1K	0.04	1.5K
$527.50	Oct 26	4.35	4.65	$4.50	6.7%	13.2K	0.98	1.5K
$525.00	Oct 26	6.75	7.15	$6.95	5.8%	7.7K	0.99	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.12	0.13	$0.13	7.7%	16.0K	0.14	505
$527.50	Oct 26	0.01	0.02	$0.02	50.0%	12.7K	0.02	595
$525.00	Oct 26	0.00	0.01	$0.01	100.0%	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. 2 strikes (avg 57.5%, max 74.6%)

CALLS (0)

No calls found

PUTS (2)

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	61.2%	43.6%	40.5%	62	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 0.69, avg 6.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$515.00	Nov 13	$2.95	$2.05	$2.95	71%	0.69	$512.95
$517.50	$520.00	Nov 2	$1.27	$1.23	$1.27	67%	0.97	$518.77
$520.00	$522.50	Nov 2	$1.23	$1.27	$1.23	64%	1.03	$521.23
$515.00	$520.00	Dec 4	$2.80	$2.20	$2.80	64%	0.79	$517.80
$512.50	$522.50	Nov 4	$6.40	$3.60	$6.40	71%	0.56	$518.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Nov 9	$2.22	$2.78	$2.22	56%	1.25	$537.78
$555.00	$552.50	Nov 20	$1.30	$1.20	$1.30	66%	0.92	$553.70
$550.00	$547.50	Nov 20	$1.30	$1.20	$1.30	63%	0.92	$548.70
$552.50	$550.00	Nov 4	$1.47	$1.03	$1.47	69%	0.70	$551.03
$545.00	$542.50	Nov 20	$1.23	$1.27	$1.23	59%	1.03	$543.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 0.31, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 9	$2.65	$2.65	$2.35	51%	1.13	$537.65
$577.50	$580.00	Oct 26	$0.23	$0.23	$2.27	97%	0.10	$577.73
$535.00	$540.00	Dec 4	$2.61	$2.61	$2.39	50%	1.09	$537.61
$550.00	$555.00	Nov 27	$1.97	$1.97	$3.03	62%	0.65	$551.97
$582.50	$585.00	Oct 26	$0.19	$0.19	$2.31	98%	0.08	$582.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$495.00	Nov 9	$3.52	$3.52	$11.48	72%	0.31	$506.48
$525.00	$520.00	Nov 9	$2.40	$2.40	$2.60	58%	0.92	$522.60
$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
$525.00	$520.00	Nov 27	$2.22	$2.22	$2.78	57%	0.80	$522.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.40, cheapest $13.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.55	29.1%	63.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.25	29.1%	63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.26% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 26	$0.43	$0.93	$1.36	$531.14	$533.86	0.26%
$530.00	Oct 26	$2.08	$0.13	$2.21	$527.79	$532.21	0.42%
$535.00	Oct 26	$0.03	$3.07	$3.10	$531.90	$538.10	0.58%
$527.50	Oct 26	$4.50	$0.02	$4.52	$522.98	$532.02	0.85%
$537.50	Oct 26	$0.01	$5.65	$5.66	$531.84	$543.16	1.06%
$525.00	Oct 26	$6.95	$0.01	$6.96	$518.04	$531.96	1.31%
$540.00	Oct 26	$0.01	$8.10	$8.11	$531.89	$548.11	1.52%
$522.50	Oct 26	$9.48	$0.01	$9.49	$513.01	$531.99	1.78%
$542.50	Oct 26	$0.01	$10.58	$10.59	$531.91	$553.09	1.99%
$520.00	Oct 26	$11.58	$0.01	$11.59	$508.41	$531.59	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$530.00	Oct 26	$0.43	$0.13	$0.56	$529.44	$533.06
$555.00	$510.00	Nov 9	$7.63	$7.60	$15.23	$494.77	$570.23
$555.00	$515.00	Nov 9	$7.63	$9.23	$16.86	$498.14	$571.86
$555.00	$510.00	Nov 13	$8.80	$8.55	$17.35	$492.65	$572.35
$550.00	$510.00	Nov 9	$9.32	$7.60	$16.92	$493.08	$566.92
$545.00	$522.50	Oct 30	$8.50	$9.70	$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
$545.00	$522.50	Nov 2	$9.05	$10.20	$19.25	$503.25	$564.25
$542.50	$522.50	Oct 30	$9.48	$9.70	$19.18	$503.32	$561.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.59, avg credit $1.41)

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
488/490	550/552	Nov 6	$1.24	$1.26	51%	0.98	$488.76	$551.24
480/482	548/550	Nov 2	$1.11	$1.39	56%	0.80	$481.39	$548.61
495/498	552/555	Nov 4	$1.23	$1.27	52%	0.97	$496.27	$553.73
480/482	552/555	Nov 2	$0.98	$1.52	62%	0.64	$481.52	$553.48
480/482	552/555	Nov 4	$1.03	$1.47	59%	0.70	$481.47	$553.53
468/470	550/552	Nov 6	$1.03	$1.47	59%	0.70	$468.97	$551.03
480/482	550/552	Nov 2	$1.03	$1.47	59%	0.70	$481.47	$551.03
488/490	552/555	Nov 6	$1.16	$1.34	54%	0.87	$488.84	$553.66
440/445	565/570	Dec 4	$1.79	$3.21	64%	0.56	$443.21	$566.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 2.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 26	$1.25	$1.25	81%	1.00
$527.50	$530.00	$532.50	Oct 26	$0.77	$1.73	61%	2.25
$545.00	$550.00	$555.00	Nov 13	$0.07	$4.93	8%	70.43
$515.00	$520.00	$525.00	Nov 27	$0.06	$4.94	8%	82.33
$532.50	$535.00	$537.50	Oct 26	$0.38	$2.12	36%	5.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 26	$0.69	$1.81	61%	2.62
$530.00	$532.50	$535.00	Oct 26	$1.34	$1.16	81%	0.87
$535.00	$540.00	$545.00	Nov 13	$0.08	$4.92	9%	61.50
$515.00	$520.00	$525.00	Nov 13	$0.12	$4.88	9%	40.67
$532.50	$535.00	$537.50	Oct 26	$0.44	$2.06	36%	4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 302 found (best net $-9.00, 286 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$527.50	1:2	Oct 26	-$2.05	$0.45
$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	-$0.04	$9.96
$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	-$9.00	$8.50
$510.00	$495.00	1:2	Nov 9	-$0.56	$14.44
$537.50	$535.00	1:2	Oct 26	-$0.49	$2.01
$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 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 4	$20.70	0.50	0.6%	3.89%	4.46%	45	3
$540.00	Dec 4	$18.30	0.46	1.5%	3.44%	4.95%	17	1
$545.00	Dec 4	$16.00	0.43	2.5%	3.01%	5.45%	3	1
$550.00	Dec 4	$14.30	0.39	3.4%	2.69%	6.07%	26	5
$555.00	Dec 4	$12.50	0.36	4.3%	2.35%	6.67%	1	6
$535.00	Nov 27	$18.85	0.49	0.6%	3.54%	4.11%	36	77
$560.00	Dec 4	$10.95	0.33	5.3%	2.06%	7.32%	9	97
$540.00	Nov 27	$16.55	0.45	1.5%	3.11%	4.62%	31	226
$545.00	Nov 27	$14.40	0.41	2.5%	2.71%	5.15%	22	84
$532.50	Nov 20	$19.40	0.51	0.1%	3.65%	3.74%	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 272,132

Total Puts 119,947

Put/Call Ratio 0.44

Net Difference 152,185

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 1,647,939

Total Puts 1,206,014

Average Put/Call Ratio 0.74

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