MSFT - Options Database

MSFT

MICROSOFT CORP

$521.91 -1.55%

$522.75 (+0.16%)🌙

as of 10/30 06:41 PM

(10/30 16:00) ◀

Friday, October 30, 2026 (6:41pm)

▶ (11/2 10:00)

◀ 10/30 18:41 ▶

Option Volume

Detail

ℹ

Current (10/30) 556,165

Calls: 321,395 (58%)

Puts: 234,770 (42%)

Prior (10/29) 769,371

Calls: 493,374 (64%)

Puts: 275,997 (36%)

Current vs Prior -27.71%

Calls: -34.86% (Calls)

Puts: -14.94% (Puts)

Prior 7-Day Total 2,775,057

Calls: 1,687,832 (61%)

Puts: 1,087,225 (39%)

Prior 7-Day Average 462,509

Calls: 241,118 (61%)

Puts: 155,317 (39%)

Current vs Prior 7-Day Avg +20.25%

Calls: +33.29%

Puts: +51.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $321.68M

Calls: $238.48M (74%)

Puts: $83.20M (26%)

Prior (10/29) $493.44M

Calls: $380.92M (77%)

Puts: $112.52M (23%)

Current vs Prior -34.81%

Calls: -37.39%

Puts: -26.06%

Prior 7-Day Total $2.16B

Calls: $1.65B (76%)

Puts: $514.28M (24%)

Prior 7-Day Average $360.21M

Calls: $235.28M (76%)

Puts: $73.47M (24%)

Current vs Prior 7-Day Avg -10.70%

Calls: +1.36%

Puts: +13.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.73

Prior (10/29) 0.56

Current vs Prior +30.58%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +9.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 3,145,200

Calls: 2,058,595 (65%)

Puts: 1,086,605 (35%)

Prior (10/29) 3,139,655

Calls: 2,026,995 (65%)

Puts: 1,112,660 (35%)

Current vs Prior +0.18%

Prior 7-Day Total 19,345,879

Calls: 12,337,115 (64%)

Puts: 7,008,764 (36%)

Prior 7-Day Average 3,224,313

Calls: 2,056,185 (64%)

Puts: 1,168,127 (36%)

Current vs Prior 7-Day Avg -2.45%

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 0.59% | 1.86%0.59% | 3.57%5.83% | 8.46%

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

Current vs Prior -0.07% | +26.46%-68.44% | +1.25%+8.08% | +3.69%

Prior 7-Day Avg 3.91% | 4.93%3.70% | 5.49%7.21% | 9.39%

Current vs 7-Day Avg -52.33% | -40.34%-84.12% | -34.96%-19.17% | -9.99%

Prior 7-Day Eod 0.76% | 1.91%1.86% | 3.52%5.39% | 8.15%

Current vs 7-Day Eod +145.44% | +53.80%-68.44% | +1.25%+8.08% | +3.69%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Prior 6.47% | 5.86%

Calls: 6.06% | 4.72%

Puts: 6.89% | 7.00%

Current vs Prior -10.97% | +105.63%

Prior 7-Day Avg 4.35% | 4.63%

Calls: 3.98% | 3.77%

Puts: 4.02% | 5.11%

Current vs 7-Day Avg +32.31% | +160.17%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($238.48M). P/C ratio rising 31% - increased hedging/bearish positioning. Call-heavy open interest (2,058,595 calls vs 1,086,605 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 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 239 of results (avg 6.4%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	100.65	103.30	$101.98	2.6%	2	1.00	--
$430.00	Oct 30	90.80	93.45	$92.13	2.9%	219	1.00	556
$430.00	Nov 20	92.20	95.00	$93.60	3.0%	13	1.00	1.2K
$420.00	Nov 13	101.50	104.60	$103.05	3.0%	1	1.00	89
$425.00	Nov 27	97.10	100.10	$98.60	3.0%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Nov 20	96.60	99.45	$98.03	2.9%	1	0.99	1
$605.00	Oct 30	81.75	84.35	$83.05	3.1%	9	1.00	--
$607.50	Oct 30	84.15	86.90	$85.53	3.2%	4	1.00	--
$602.50	Oct 30	78.95	81.85	$80.40	3.6%	11	1.00	--
$600.00	Oct 30	76.45	79.35	$77.90	3.7%	11	1.00	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 2	0.50	0.58	$0.54	14.8%	2.6K	0.11	928
$590.00	Nov 6	0.05	0.06	$0.06	16.7%	23	0.01	378
$555.00	Nov 6	0.59	0.65	$0.62	9.7%	579	0.07	1.1K
$552.50	Nov 6	0.74	0.90	$0.82	19.5%	263	0.09	531
$585.00	Nov 20	0.50	0.60	$0.55	18.2%	784	0.04	4.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Nov 2	0.51	0.61	$0.56	17.9%	731	0.10	445
$510.00	Nov 2	0.73	0.87	$0.80	17.5%	6.5K	0.14	1.0K
$480.00	Nov 6	0.58	0.68	$0.63	15.9%	3.6K	0.05	533
$485.00	Nov 6	0.72	0.87	$0.80	18.8%	381	0.07	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	100.65	103.30	$101.98	2.6%	2	1.00	--
$425.00	Oct 30	95.65	98.65	$97.15	3.1%	7	1.00	20
$430.00	Oct 30	90.80	93.45	$92.13	2.9%	219	1.00	556
$435.00	Oct 30	85.60	88.30	$86.95	3.1%	6	1.00	76
$440.00	Oct 30	80.60	83.70	$82.15	3.8%	24	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 30	61.30	64.40	$62.85	4.9%	15	1.00	--
$587.50	Oct 30	64.05	66.85	$65.45	4.3%	36	1.00	--
$597.50	Oct 30	73.95	76.85	$75.40	3.8%	5	1.00	--
$600.00	Oct 30	76.45	79.35	$77.90	3.7%	11	1.00	60
$602.50	Oct 30	78.95	81.85	$80.40	3.6%	11	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 933 active (total vol 458.9K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.00	0.01	$0.01	100.0%	31.0K	0.01	16.5K
$530.00	Oct 30	0.00	0.01	$0.01	100.0%	22.2K	0.01	8.1K
$522.50	Oct 30	0.23	0.42	$0.33	57.6%	19.1K	0.59	1.3K
$520.00	Oct 30	1.82	2.70	$2.26	38.9%	12.6K	1.00	2.7K
$527.50	Oct 30	0.00	0.01	$0.01	100.0%	11.3K	0.01	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	0.05	0.13	$0.09	88.9%	26.9K	0.11	5.1K
$517.50	Oct 30	0.00	0.01	$0.01	100.0%	14.9K	0.01	2.2K
$515.00	Oct 30	0.00	0.01	$0.01	100.0%	12.9K	0.01	3.7K
$510.00	Oct 30	0.00	0.01	$0.01	100.0%	12.3K	0.00	6.3K
$522.50	Oct 30	0.62	1.00	$0.81	46.9%	8.8K	0.68	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. -- 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. 420 found (best R:R 3.76, avg 7.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Dec 11	$1.92	$3.08	$1.92	53%	1.60	$521.92
$525.00	$530.00	Nov 27	$1.65	$3.35	$1.65	47%	2.03	$526.65
$530.00	$535.00	Dec 4	$1.60	$3.40	$1.60	44%	2.13	$531.60
$515.00	$517.50	Nov 4	$1.16	$1.34	$1.16	66%	1.16	$516.16
$575.00	$585.00	Dec 11	$0.74	$9.26	$0.74	14%	12.51	$575.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$510.00	Nov 27	$1.05	$3.95	$1.05	42%	3.76	$513.95
$485.00	$480.00	Dec 4	$0.32	$4.68	$0.32	20%	14.62	$484.68
$522.50	$520.00	Nov 9	$0.72	$1.78	$0.72	51%	2.47	$521.78
$505.00	$500.00	Nov 27	$1.02	$3.98	$1.02	33%	3.90	$503.98
$525.00	$520.00	Nov 11	$2.00	$3.00	$2.00	54%	1.50	$523.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 0.72, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$580.00	Nov 2	$1.05	$1.05	$1.45	93%	0.72	$578.55
$587.50	$590.00	Nov 2	$1.01	$1.01	$1.49	94%	0.68	$588.51
$525.00	$530.00	Dec 11	$3.05	$3.05	$1.95	51%	1.56	$528.05
$545.00	$547.50	Nov 13	$1.15	$1.15	$1.35	77%	0.85	$546.15
$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
$520.00	$515.00	Nov 27	$2.90	$2.90	$2.10	52%	1.38	$517.10
$495.00	$490.00	Dec 11	$1.77	$1.77	$3.23	72%	0.55	$493.23
$500.00	$495.00	Dec 4	$1.90	$1.90	$3.10	70%	0.61	$498.10
$500.00	$497.50	Nov 11	$0.96	$0.96	$1.54	78%	0.62	$499.04
$507.50	$505.00	Nov 9	$1.08	$1.08	$1.42	72%	0.76	$506.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.58, cheapest $3.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$3.75	25.5%	22.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$3.41	25.5%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 0.22% of stock, avg 5.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 30	$0.33	$0.81	$1.14	$521.36	$523.64	0.22%
$520.00	Oct 30	$2.26	$0.09	$2.35	$517.65	$522.35	0.45%
$525.00	Oct 30	$0.01	$3.03	$3.04	$521.96	$528.04	0.58%
$517.50	Oct 30	$4.78	$0.01	$4.79	$512.71	$522.29	0.92%
$527.50	Oct 30	$0.01	$5.73	$5.74	$521.76	$533.24	1.10%
$515.00	Oct 30	$7.15	$0.01	$7.16	$507.84	$522.16	1.37%
$530.00	Oct 30	$0.01	$7.73	$7.74	$522.26	$537.74	1.48%
$522.50	Nov 2	$4.08	$4.22	$8.30	$514.20	$530.80	1.59%
$520.00	Nov 2	$5.50	$3.28	$8.78	$511.22	$528.78	1.68%
$525.00	Nov 2	$2.98	$5.78	$8.76	$516.24	$533.76	1.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.31% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Nov 2	$0.82	$0.80	$1.62	$508.38	$534.12
$532.50	$512.50	Nov 2	$0.82	$1.19	$2.01	$510.49	$534.51
$530.00	$510.00	Nov 2	$1.31	$0.80	$2.11	$507.89	$532.11
$530.00	$512.50	Nov 2	$1.31	$1.19	$2.50	$510.00	$532.50
$532.50	$515.00	Nov 2	$0.82	$1.66	$2.48	$512.52	$534.98
$530.00	$515.00	Nov 2	$1.31	$1.66	$2.97	$512.03	$532.97
$527.50	$510.00	Nov 2	$2.07	$0.80	$2.87	$507.13	$530.37
$527.50	$512.50	Nov 2	$2.07	$1.19	$3.26	$509.24	$530.76
$532.50	$517.50	Nov 2	$0.82	$2.33	$3.15	$514.35	$535.65
$527.50	$515.00	Nov 2	$2.07	$1.66	$3.73	$511.27	$531.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 594 found (best R:R 0.98, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/468	578/580	Nov 2	$1.24	$1.26	91%	0.98	$466.26	$578.74
470/472	578/580	Nov 2	$1.23	$1.27	91%	0.97	$471.27	$578.73
478/480	545/548	Nov 13	$1.74	$0.76	68%	2.29	$478.26	$546.74
482/485	545/548	Nov 13	$1.71	$0.79	66%	2.16	$483.29	$546.71
485/488	545/548	Nov 13	$1.75	$0.75	63%	2.33	$485.75	$546.75
510/512	578/580	Nov 2	$1.44	$1.06	74%	1.36	$511.06	$578.94
505/508	578/580	Nov 2	$1.20	$1.30	83%	0.92	$506.30	$578.70
508/510	578/580	Nov 2	$1.29	$1.21	79%	1.07	$508.71	$578.79
515/518	578/580	Nov 2	$1.72	$0.78	60%	2.21	$515.78	$579.22
450/455	578/580	Nov 2	$1.16	$3.84	91%	0.30	$453.84	$578.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 6.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 30	$0.32	$2.18	59%	6.81
$520.00	$522.50	$525.00	Oct 30	$1.61	$0.89	99%	0.55
$530.00	$535.00	$540.00	Nov 27	$0.12	$4.88	10%	40.67
$545.00	$550.00	$555.00	Nov 27	$0.07	$4.93	8%	70.43
$550.00	$555.00	$560.00	Dec 11	$0.05	$4.95	7%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$517.50	$520.00	$522.50	Oct 30	$0.64	$1.86	68%	2.91
$520.00	$522.50	$525.00	Oct 30	$1.50	$1.00	88%	0.67
$510.00	$515.00	$520.00	Dec 4	$0.12	$4.88	9%	40.67
$510.00	$512.50	$515.00	Nov 2	$0.08	$2.42	11%	30.25
$515.00	$517.50	$520.00	Oct 30	$0.08	$2.42	11%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 471 found (best net $-0.13, 438 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$465.00	1:2	Dec 11	-$29.26	$5.74
$425.00	$460.00	1:2	Dec 4	-$31.86	$3.14
$485.00	$500.00	1:2	Nov 9	-$11.47	$3.53
$595.00	$610.00	1:2	Dec 11	-$0.06	$14.94
$542.50	$545.00	1:2	Nov 4	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$570.00	1:2	Nov 20	-$0.13	$49.87
$597.50	$560.00	1:2	Nov 2	-$0.41	$37.09
$595.00	$565.00	1:2	Nov 6	-$13.07	$16.93
$537.50	$525.00	1:2	Nov 11	-$4.11	$8.39
$527.50	$525.00	1:2	Oct 30	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 3.41%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 11	$17.80	0.49	0.6%	3.41%	4.00%	10	8
$530.00	Dec 11	$14.50	0.45	1.6%	2.78%	4.33%	14	7
$535.00	Dec 11	$12.25	0.41	2.5%	2.35%	4.86%	6	6
$540.00	Dec 11	$10.30	0.37	3.5%	1.97%	5.44%	86	73
$535.00	Dec 4	$11.60	0.40	2.5%	2.22%	4.73%	19	72
$545.00	Dec 11	$9.20	0.33	4.4%	1.76%	6.19%	20	8
$525.00	Dec 4	$15.05	0.48	0.6%	2.88%	3.48%	789	52
$530.00	Dec 4	$12.55	0.44	1.6%	2.40%	3.95%	33	330
$550.00	Dec 11	$6.90	0.30	5.4%	1.32%	6.70%	13	6
$530.00	Nov 27	$11.70	0.43	1.6%	2.24%	3.79%	118	1.4K

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 321,395

Total Puts 234,770

Put/Call Ratio 0.73

Net Difference 86,625

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 1,687,832

Total Puts 1,087,225

Average Put/Call Ratio 0.67

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