MSFT - Options Database

MSFT

MICROSOFT CORP

$521.88 -1.56%

(10/30 15:17) ◀

Friday, October 30, 2026 (3:25pm)

▶ (10/30 16:00)

◀ 10/30 15:25 ▶

Option Volume

Detail

ℹ

Current (10/30) 491,094

Calls: 287,014 (58%)

Puts: 204,080 (42%)

Prior (10/29) 769,371

Calls: 493,374 (64%)

Puts: 275,997 (36%)

Current vs Prior -36.17%

Calls: -41.83% (Calls)

Puts: -26.06% (Puts)

Prior 7-Day Total 3,090,125

Calls: 1,859,711 (60%)

Puts: 1,230,414 (40%)

Prior 7-Day Average 441,446

Calls: 265,673 (60%)

Puts: 175,773 (40%)

Current vs Prior 7-Day Avg +11.25%

Calls: +8.03%

Puts: +16.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $302.05M

Calls: $224.17M (74%)

Puts: $77.88M (26%)

Prior (10/29) $493.44M

Calls: $380.92M (77%)

Puts: $112.52M (23%)

Current vs Prior -38.79%

Calls: -41.15%

Puts: -30.78%

Prior 7-Day Total $2.47B

Calls: $1.84B (74%)

Puts: $635.59M (26%)

Prior 7-Day Average $353.19M

Calls: $262.39M (74%)

Puts: $90.80M (26%)

Current vs Prior 7-Day Avg -14.48%

Calls: -14.57%

Puts: -14.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.71

Prior (10/29) 0.56

Current vs Prior +27.11%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +2.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 3,747,757

Calls: 2,343,562 (63%)

Puts: 1,404,195 (37%)

Prior (10/29) 3,139,655

Calls: 2,026,995 (65%)

Puts: 1,112,660 (35%)

Current vs Prior +19.37%

Prior 7-Day Total 22,269,629

Calls: 14,251,577 (64%)

Puts: 8,018,052 (36%)

Prior 7-Day Average 3,181,375

Calls: 2,035,939 (64%)

Puts: 1,145,436 (36%)

Current vs Prior 7-Day Avg +17.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.76% | 1.91%0.76% | 3.61%5.86% | 8.67%

Prior 1.86% | 2.33%1.86% | 3.52%5.39% | 8.15%

Current vs Prior -59.28% | -17.78%-59.29% | +2.40%+8.62% | +6.35%

Prior 7-Day Avg 3.51% | 4.47%3.34% | 5.52%7.32% | 9.50%

Current vs 7-Day Avg -78.38% | -57.20%-77.29% | -34.69%-19.93% | -8.67%

Prior 7-Day Eod 0.79% | 1.90%1.86% | 3.52%5.39% | 8.15%

Current vs 7-Day Eod -4.22% | +0.40%-59.29% | +2.40%+8.62% | +6.35%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.12% | 5.58%

Calls: 5.83% | 4.65%

Puts: 6.41% | 6.52%

Prior 6.47% | 5.86%

Calls: 6.06% | 4.72%

Puts: 6.89% | 7.00%

Current vs Prior -5.41% | -4.78%

Prior 7-Day Avg 4.44% | 5.73%

Calls: 4.08% | 4.51%

Puts: 4.18% | 5.63%

Current vs 7-Day Avg +37.97% | -2.54%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($224.17M). Call-heavy open interest (2,343,562 calls vs 1,404,195 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 NEUTRAL

Prior BULLISH

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 509 of results (avg 5.6%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	73.10	74.35	$73.72	1.7%	16	0.94	4.6K
$430.00	Nov 20	92.05	93.65	$92.85	1.7%	13	1.00	1.2K
$455.00	Nov 20	68.25	69.50	$68.88	1.8%	6	0.94	842
$470.00	Nov 20	54.15	55.15	$54.65	1.8%	354	0.90	4.9K
$515.00	Nov 20	18.60	18.95	$18.77	1.9%	334	0.58	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	24.65	25.25	$24.95	2.4%	535	0.68	2.3K
$537.50	Nov 20	22.95	23.55	$23.25	2.6%	2	0.66	55
$605.00	Oct 30	82.70	85.10	$83.90	2.9%	9	1.00	--
$535.00	Nov 20	21.35	22.00	$21.68	3.0%	23	0.63	3.3K
$597.50	Oct 30	75.25	77.60	$76.43	3.1%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.28	0.30	$0.29	6.9%	25.1K	0.17	16.5K
$522.50	Oct 30	0.95	0.99	$0.97	4.1%	16.8K	0.42	1.3K
$540.00	Nov 2	0.19	0.22	$0.21	14.3%	2.2K	0.05	2.6K
$537.50	Nov 2	0.31	0.37	$0.34	17.6%	745	0.07	402
$535.00	Nov 2	0.54	0.61	$0.57	12.3%	1.7K	0.11	928

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 30	0.10	0.12	$0.11	18.2%	13.0K	0.08	2.2K
$520.00	Oct 30	0.47	0.50	$0.49	6.1%	22.3K	0.27	5.1K
$500.00	Nov 2	0.25	0.30	$0.28	17.9%	1.7K	0.05	1.1K
$505.00	Nov 2	0.44	0.53	$0.49	18.4%	1.2K	0.08	634
$507.50	Nov 2	0.63	0.72	$0.68	13.2%	628	0.11	445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	100.30	102.40	$101.35	2.1%	2	1.00	158
$425.00	Oct 30	95.30	97.40	$96.35	2.2%	7	1.00	20
$430.00	Oct 30	90.30	92.30	$91.30	2.2%	217	1.00	556
$435.00	Oct 30	85.30	87.55	$86.43	2.6%	6	1.00	76
$440.00	Oct 30	80.30	82.45	$81.38	2.6%	24	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 30	37.65	39.40	$38.53	4.5%	11	1.00	369
$570.00	Oct 30	47.30	50.10	$48.70	5.7%	2	1.00	2
$585.00	Oct 30	62.30	65.10	$63.70	4.4%	15	1.00	--
$587.50	Oct 30	65.20	67.60	$66.40	3.6%	36	1.00	--
$597.50	Oct 30	75.25	77.60	$76.43	3.1%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 918 active (total vol 401.6K, top 25.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.28	0.30	$0.29	6.9%	25.1K	0.17	16.5K
$530.00	Oct 30	0.01	0.02	$0.02	50.0%	20.0K	0.01	8.1K
$522.50	Oct 30	0.95	0.99	$0.97	4.1%	16.8K	0.42	1.3K
$520.00	Oct 30	2.33	2.47	$2.40	5.8%	11.8K	0.73	2.7K
$527.50	Oct 30	0.06	0.09	$0.08	37.5%	9.7K	0.05	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	0.47	0.50	$0.49	6.1%	22.3K	0.27	5.1K
$517.50	Oct 30	0.10	0.12	$0.11	18.2%	13.0K	0.08	2.2K
$510.00	Oct 30	0.01	0.02	$0.02	50.0%	12.2K	0.01	6.3K
$515.00	Oct 30	0.03	0.04	$0.04	25.0%	11.8K	0.03	3.7K
$522.50	Oct 30	1.51	1.61	$1.56	6.4%	6.7K	0.58	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 116.0%, max 125.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	59.6%	26.4%	125.7%	11.8K	2.7K
$525.00	Oct 30	Dec 11	64.7%	29.6%	118.4%	25.1K	16.5K
$522.50	Oct 30	Nov 20	62.1%	30.5%	103.9%	17.1K	1.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	59.6%	26.4%	125.7%	22.3K	5.1K
$525.00	Oct 30	Dec 11	64.7%	29.6%	118.4%	2.7K	3.6K
$522.50	Oct 30	Nov 20	62.1%	30.5%	103.9%	6.9K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 1.31, avg 7.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Nov 9	$1.18	$1.32	$1.18	57%	1.12	$518.68
$535.00	$537.50	Nov 9	$0.50	$2.00	$0.50	29%	4.00	$535.50
$570.00	$575.00	Dec 4	$0.50	$4.50	$0.50	14%	9.00	$570.50
$542.50	$545.00	Nov 11	$0.40	$2.10	$0.40	22%	5.25	$542.90
$520.00	$525.00	Dec 11	$2.42	$2.58	$2.42	52%	1.07	$522.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$527.50	Nov 4	$1.08	$1.42	$1.08	67%	1.31	$528.92
$515.00	$512.50	Nov 9	$0.53	$1.97	$0.53	38%	3.72	$514.47
$530.00	$525.00	Dec 11	$2.32	$2.68	$2.32	55%	1.16	$527.68
$545.00	$542.50	Nov 13	$1.58	$0.92	$1.58	77%	0.58	$543.42
$540.00	$535.00	Nov 11	$3.31	$1.69	$3.31	74%	0.51	$536.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$597.50	$600.00	Nov 2	$1.06	$1.06	$1.44	94%	0.74	$598.56
$577.50	$580.00	Nov 2	$1.06	$1.06	$1.44	93%	0.74	$578.56
$587.50	$590.00	Nov 2	$1.01	$1.01	$1.49	94%	0.68	$588.51
$602.50	$605.00	Nov 2	$0.99	$0.99	$1.51	94%	0.66	$603.49
$582.50	$585.00	Nov 2	$0.59	$0.59	$1.91	96%	0.31	$583.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$420.00	Nov 2	$1.01	$1.01	$3.99	96%	0.25	$423.99
$495.00	$490.00	Dec 11	$1.68	$1.68	$3.32	71%	0.51	$493.32
$425.00	$420.00	Dec 11	$0.46	$0.46	$4.54	95%	0.10	$424.54
$515.00	$512.50	Nov 4	$1.00	$1.00	$1.50	65%	0.67	$514.00
$517.50	$515.00	Nov 9	$1.17	$1.17	$1.33	57%	0.88	$516.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.06, cheapest $3.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$3.08	62.1%	23.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$3.04	62.1%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 0.48% of stock, avg 5.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 30	$0.97	$1.56	$2.53	$519.97	$525.03	0.48%
$520.00	Oct 30	$2.40	$0.49	$2.89	$517.11	$522.89	0.55%
$525.00	Oct 30	$0.29	$3.43	$3.72	$521.28	$528.72	0.71%
$517.50	Oct 30	$4.15	$0.11	$4.26	$513.24	$521.76	0.82%
$527.50	Oct 30	$0.08	$5.55	$5.63	$521.87	$533.13	1.08%
$515.00	Oct 30	$6.45	$0.04	$6.49	$508.51	$521.49	1.24%
$530.00	Oct 30	$0.02	$8.15	$8.17	$521.83	$538.17	1.57%
$522.50	Nov 2	$4.05	$4.60	$8.65	$513.85	$531.15	1.66%
$520.00	Nov 2	$5.38	$3.45	$8.83	$511.17	$528.83	1.69%
$525.00	Nov 2	$2.94	$6.00	$8.94	$516.06	$533.94	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.04% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$517.50	Oct 30	$0.08	$0.11	$0.19	$517.31	$527.69
$525.00	$517.50	Oct 30	$0.29	$0.11	$0.40	$517.10	$525.40
$527.50	$520.00	Oct 30	$0.08	$0.49	$0.57	$519.43	$528.07
$525.00	$520.00	Oct 30	$0.29	$0.49	$0.78	$519.22	$525.78
$522.50	$517.50	Oct 30	$0.97	$0.11	$1.08	$516.42	$523.58
$522.50	$520.00	Oct 30	$0.97	$0.49	$1.46	$518.54	$523.96
$532.50	$510.00	Nov 2	$0.94	$0.93	$1.87	$508.13	$534.37
$532.50	$512.50	Nov 2	$0.94	$1.30	$2.24	$510.26	$534.74
$530.00	$510.00	Nov 2	$1.40	$0.93	$2.33	$507.67	$532.33
$530.00	$512.50	Nov 2	$1.40	$1.30	$2.70	$509.80	$532.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 0.71, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	578/580	Nov 2	$2.07	$2.93	89%	0.71	$422.93	$579.57
420/425	588/590	Nov 2	$2.02	$2.98	90%	0.68	$422.98	$589.52
420/425	582/585	Nov 2	$1.60	$3.40	92%	0.47	$423.40	$584.10
502/505	578/580	Nov 2	$1.18	$1.32	85%	0.89	$503.82	$578.68
505/508	578/580	Nov 2	$1.25	$1.25	82%	1.00	$506.25	$578.75
502/505	588/590	Nov 2	$1.13	$1.37	85%	0.82	$503.87	$588.63
508/510	578/580	Nov 2	$1.31	$1.19	78%	1.10	$508.69	$578.81
505/508	588/590	Nov 2	$1.20	$1.30	82%	0.92	$506.30	$588.70
510/512	578/580	Nov 2	$1.43	$1.07	73%	1.34	$511.07	$578.93
512/515	578/580	Nov 2	$1.57	$0.93	66%	1.69	$513.43	$579.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 77.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$425.00	$440.00	$455.00	Dec 4	$0.19	$14.81	8%	77.95
$517.50	$520.00	$522.50	Oct 30	$0.32	$2.18	50%	6.81
$510.00	$515.00	$520.00	Dec 4	$0.05	$4.95	9%	99.00
$520.00	$522.50	$525.00	Oct 30	$0.75	$1.75	56%	2.33
$500.00	$505.00	$510.00	Nov 27	$0.07	$4.93	9%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 30	$0.25	$2.25	37%	9.00
$530.00	$535.00	$540.00	Nov 11	$0.14	$4.86	14%	34.71
$515.00	$520.00	$525.00	Nov 27	$0.05	$4.95	10%	99.00
$520.00	$522.50	$525.00	Oct 30	$0.80	$1.70	56%	2.13
$510.00	$515.00	$520.00	Dec 11	$0.08	$4.92	8%	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. 479 found (best net $-11.95, 453 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$465.00	1:2	Dec 11	-$29.27	$5.73
$517.50	$520.00	1:2	Oct 30	-$0.65	$1.85
$595.00	$610.00	1:2	Dec 11	-$0.10	$14.90
$515.00	$517.50	1:2	Oct 30	-$1.85	$0.65
$610.00	$620.00	1:2	Dec 4	-$0.02	$9.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$550.00	1:2	Nov 27	-$11.95	$13.05
$595.00	$570.00	1:2	Nov 6	-$23.71	$1.29
$527.50	$525.00	1:2	Oct 30	-$1.31	$1.19
$455.00	$435.00	1:2	Dec 11	-$0.52	$19.48
$450.00	$440.00	1:2	Nov 4	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 3.49%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 11	$18.20	0.49	0.6%	3.49%	4.09%	8	8
$530.00	Dec 11	$15.75	0.45	1.6%	3.02%	4.57%	14	7
$535.00	Dec 11	$13.40	0.41	2.5%	2.57%	5.08%	6	6
$540.00	Dec 11	$11.60	0.37	3.5%	2.22%	5.69%	86	73
$525.00	Dec 4	$16.10	0.48	0.6%	3.09%	3.68%	782	52
$545.00	Dec 11	$9.75	0.33	4.4%	1.87%	6.30%	20	8
$530.00	Dec 4	$13.75	0.44	1.6%	2.63%	4.19%	33	330
$535.00	Dec 4	$11.50	0.39	2.5%	2.20%	4.72%	13	72
$550.00	Dec 11	$8.10	0.29	5.4%	1.55%	6.94%	13	6
$540.00	Dec 4	$9.75	0.35	3.5%	1.87%	5.34%	38	53

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 287,014

Total Puts 204,080

Put/Call Ratio 0.71

Net Difference 82,934

Prior's Put/Call Breakdown

Total Calls 493,374

Total Puts 275,997

Put/Call Ratio 0.56

Net Difference 217,377

Prior 7-Day Put/Call Summary

Total Calls 1,859,711

Total Puts 1,230,414

Average Put/Call Ratio 0.69

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