MSFT - Options Database

MSFT

MICROSOFT CORP

$525.86 -1.33%

(10/21 15:00) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 125,409

Calls: 67,536 (54%)

Puts: 57,873 (46%)

Prior (10/21) 180,492

Calls: 119,946 (66%)

Puts: 60,546 (34%)

Current vs Prior -30.52%

Calls: -43.69% (Calls)

Puts: -4.41% (Puts)

Prior 7-Day Total 3,198,985

Calls: 1,919,035 (60%)

Puts: 1,279,950 (40%)

Prior 7-Day Average 456,997

Calls: 274,147 (60%)

Puts: 182,850 (40%)

Current vs Prior 7-Day Avg -72.56%

Calls: -75.37%

Puts: -68.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $89.84M

Calls: $58.14M (65%)

Puts: $31.70M (35%)

Prior (10/21) $119.06M

Calls: $98.02M (82%)

Puts: $21.04M (18%)

Current vs Prior -24.55%

Calls: -40.68%

Puts: +50.63%

Prior 7-Day Total $2.41B

Calls: $1.88B (78%)

Puts: $529.40M (22%)

Prior 7-Day Average $344.24M

Calls: $268.61M (78%)

Puts: $75.63M (22%)

Current vs Prior 7-Day Avg -73.90%

Calls: -78.36%

Puts: -58.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.86

Prior (10/21) 0.50

Current vs Prior +69.76%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +25.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:00am) 3,435,939

Calls: 2,152,136 (63%)

Puts: 1,283,803 (37%)

Prior (10/21) 3,433,737

Calls: 2,158,923 (63%)

Puts: 1,274,814 (37%)

Current vs Prior +0.06%

Prior 7-Day Total 26,037,511

Calls: 16,425,653 (63%)

Puts: 9,611,858 (37%)

Prior 7-Day Average 3,719,644

Calls: 2,346,521 (63%)

Puts: 1,373,122 (37%)

Current vs Prior 7-Day Avg -7.63%

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 1.60% | 2.13%1.60% | 5.72%7.74% | 9.95%

Prior 1.38% | 2.14%2.14% | 5.71%1.38% | 7.63%

Current vs Prior +15.91% | -0.63%-25.34% | +0.21%+461.44% | +30.35%

Prior 7-Day Avg 1.58% | 2.24%1.85% | 3.97%1.80% | 8.15%

Current vs 7-Day Avg +1.38% | -5.09%-13.70% | +44.19%+330.16% | +21.96%

Prior 7-Day Eod 1.38% | 2.14%2.14% | 5.71%1.38% | 7.63%

Current vs 7-Day Eod +15.91% | -0.63%-25.34% | +0.21%+461.44% | +30.35%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.09% | 6.66%

Calls: 4.88% | 4.56%

Puts: 9.30% | 8.77%

Prior 11.53% | 4.33%

Calls: 12.05% | 3.92%

Puts: 11.01% | 4.73%

Current vs Prior -38.51% | +53.81%

Prior 7-Day Avg 10.56% | 9.01%

Calls: 9.39% | 7.97%

Puts: 11.72% | 10.04%

Current vs 7-Day Avg -32.84% | -26.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($58.14M). P/C ratio rising 70% - increased hedging/bearish positioning. Call-heavy open interest (2,152,136 calls vs 1,283,803 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 NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 400 of results (avg 5.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 30	41.30	42.00	$41.65	1.7%	--	0.86	15
$430.00	Nov 20	97.20	98.85	$98.03	1.7%	10	0.94	1.2K
$475.00	Nov 6	53.65	54.60	$54.13	1.8%	--	0.89	144
$480.00	Oct 30	47.90	48.75	$48.33	1.8%	18	0.90	1.5K
$480.00	Nov 6	49.25	50.15	$49.70	1.8%	2	0.87	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 20	18.65	18.90	$18.77	1.3%	71	0.48	1.6K
$520.00	Nov 20	16.35	16.60	$16.48	1.5%	41	0.44	2.0K
$515.00	Nov 20	14.25	14.50	$14.38	1.7%	109	0.40	2.5K
$575.00	Nov 13	50.70	51.60	$51.15	1.8%	8	0.85	2
$595.00	Nov 20	69.35	70.60	$69.97	1.8%	--	0.91	47

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.61, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 23	0.05	0.06	$0.06	16.7%	1.6K	0.02	5.1K
$540.00	Oct 23	0.16	0.19	$0.18	16.7%	7.1K	0.05	5.6K
$537.50	Oct 23	0.32	0.35	$0.34	8.8%	1.8K	0.09	3.1K
$535.00	Oct 23	0.59	0.64	$0.62	8.1%	5.3K	0.14	7.3K
$540.00	Oct 26	0.66	0.73	$0.70	10.0%	662	0.12	995

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 23	0.44	0.49	$0.47	10.6%	1.0K	0.10	2.6K
$515.00	Oct 23	0.64	0.70	$0.67	9.0%	3.5K	0.13	3.8K
$507.50	Oct 26	0.58	0.70	$0.64	18.8%	203	0.09	352
$510.00	Oct 26	0.80	0.90	$0.85	11.8%	268	0.12	697
$450.00	Oct 30	0.42	0.48	$0.45	13.3%	20	0.03	865

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	99.25	101.95	$100.60	2.7%	--	1.00	11
$430.00	Oct 23	94.30	97.30	$95.80	3.1%	1	1.00	38
$435.00	Oct 23	89.30	91.75	$90.53	2.7%	44	1.00	36
$425.00	Nov 13	100.75	103.65	$102.20	2.8%	--	1.00	65
$430.00	Nov 13	95.85	98.60	$97.23	2.8%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 23	18.55	20.15	$19.35	8.3%	1	1.00	616
$547.50	Oct 23	20.95	23.10	$22.03	9.8%	3	1.00	78
$550.00	Oct 23	23.80	25.40	$24.60	6.5%	5	1.00	870
$552.50	Oct 23	26.15	28.65	$27.40	9.1%	--	1.00	28
$555.00	Oct 23	28.40	31.05	$29.73	8.9%	--	1.00	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 109.2K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	1.76	1.80	$1.78	2.2%	8.7K	0.32	4.4K
$540.00	Oct 23	0.16	0.19	$0.18	16.7%	7.1K	0.05	5.6K
$535.00	Oct 23	0.59	0.64	$0.62	8.1%	5.3K	0.14	7.3K
$532.50	Oct 23	1.04	1.11	$1.08	6.5%	3.4K	0.22	1.6K
$525.00	Oct 23	4.00	4.20	$4.10	4.9%	3.2K	0.54	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	1.42	1.53	$1.48	7.4%	6.8K	0.26	2.6K
$522.50	Oct 23	2.10	2.23	$2.17	6.0%	6.2K	0.35	3.5K
$525.00	Oct 23	3.00	3.20	$3.10	6.5%	5.1K	0.46	4.5K
$517.50	Oct 23	0.95	1.05	$1.00	10.0%	4.7K	0.19	1.1K
$515.00	Oct 23	0.64	0.70	$0.67	9.0%	3.5K	0.13	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.8%, max 1.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 23	Nov 27	30.7%	30.2%	1.9%	177	649

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 23	Nov 27	30.7%	30.2%	1.9%	6.8K	2.7K
$525.00	Oct 23	Dec 4	29.2%	28.7%	1.5%	5.1K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 0.64, avg 6.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$525.00	Nov 4	$12.00	$8.00	$12.00	71%	0.67	$517.00
$520.00	$525.00	Nov 2	$2.15	$2.85	$2.15	58%	1.33	$522.15
$575.00	$580.00	Dec 4	$0.42	$4.58	$0.42	19%	10.90	$575.42
$495.00	$500.00	Nov 20	$3.23	$1.77	$3.23	75%	0.55	$498.23
$555.00	$560.00	Dec 4	$0.97	$4.03	$0.97	30%	4.15	$555.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$530.00	Nov 4	$13.70	$8.80	$13.70	75%	0.64	$538.80
$530.00	$525.00	Nov 13	$1.67	$3.33	$1.67	52%	1.99	$528.33
$550.00	$547.50	Nov 20	$0.95	$1.55	$0.95	67%	1.63	$549.05
$550.00	$525.00	Dec 4	$14.12	$10.88	$14.12	66%	0.77	$535.88
$547.50	$545.00	Nov 6	$1.17	$1.33	$1.17	69%	1.14	$546.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 0.27, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$610.00	Oct 23	$1.06	$1.06	$3.94	94%	0.27	$606.06
$592.50	$595.00	Oct 23	$1.05	$1.05	$1.45	94%	0.72	$593.55
$577.50	$580.00	Oct 23	$1.06	$1.06	$1.44	93%	0.74	$578.56
$587.50	$590.00	Oct 23	$1.05	$1.05	$1.45	93%	0.72	$588.55
$582.50	$585.00	Oct 23	$1.03	$1.03	$1.47	93%	0.70	$583.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Oct 23	$1.04	$1.04	$3.96	95%	0.26	$443.96
$485.00	$480.00	Nov 2	$1.23	$1.23	$3.77	86%	0.33	$483.77
$492.50	$490.00	Nov 2	$0.91	$0.91	$1.59	82%	0.57	$491.59
$500.00	$497.50	Nov 2	$1.05	$1.05	$1.45	76%	0.72	$498.95
$525.00	$505.00	Dec 4	$8.56	$8.56	$11.44	51%	0.75	$516.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.31, cheapest $1.21)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 23	Oct 26	$1.32	29.9%	21.7%
$525.00	Oct 23	Oct 26	$1.38	29.2%	21.2%
$527.50	Oct 23	Oct 26	$1.37	28.9%	21.8%
$530.00	Oct 23	Oct 26	$1.32	28.2%	21.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 23	Oct 26	$1.21	29.9%	21.7%
$525.00	Oct 23	Oct 26	$1.25	29.2%	21.2%
$527.50	Oct 23	Oct 26	$1.40	28.9%	21.8%
$530.00	Oct 23	Oct 26	$1.25	28.2%	21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 1.35% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 23	$2.78	$4.30	$7.08	$520.42	$534.58	1.35%
$525.00	Oct 23	$4.10	$3.10	$7.20	$517.80	$532.20	1.37%
$530.00	Oct 23	$1.78	$5.75	$7.53	$522.47	$537.53	1.43%
$522.50	Oct 23	$5.68	$2.17	$7.85	$514.65	$530.35	1.49%
$532.50	Oct 23	$1.08	$7.53	$8.61	$523.89	$541.11	1.64%
$520.00	Oct 23	$7.48	$1.48	$8.96	$511.04	$528.96	1.70%
$525.00	Oct 26	$5.48	$4.35	$9.83	$515.17	$534.83	1.87%
$527.50	Oct 26	$4.15	$5.70	$9.85	$517.65	$537.35	1.87%
$530.00	Oct 26	$3.10	$7.00	$10.10	$519.90	$540.10	1.92%
$522.50	Oct 26	$7.00	$3.38	$10.38	$512.12	$532.88	1.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.19% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$515.00	Oct 23	$0.34	$0.67	$1.01	$513.99	$538.51
$535.00	$515.00	Oct 23	$0.62	$0.67	$1.29	$513.71	$536.29
$537.50	$517.50	Oct 23	$0.34	$1.00	$1.34	$516.16	$538.84
$535.00	$517.50	Oct 23	$0.62	$1.00	$1.62	$515.88	$536.62
$532.50	$515.00	Oct 23	$1.08	$0.67	$1.75	$513.25	$534.25
$532.50	$517.50	Oct 23	$1.08	$1.00	$2.08	$515.42	$534.58
$537.50	$520.00	Oct 23	$0.34	$1.48	$1.82	$518.18	$539.32
$535.00	$520.00	Oct 23	$0.62	$1.48	$2.10	$517.90	$537.10
$537.50	$515.00	Oct 26	$1.05	$1.52	$2.57	$512.43	$540.07
$532.50	$520.00	Oct 23	$1.08	$1.48	$2.56	$517.44	$535.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 0.72, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	592/595	Oct 23	$2.09	$2.91	89%	0.72	$442.91	$594.59
440/445	588/590	Oct 23	$2.09	$2.91	89%	0.72	$442.91	$589.59
440/445	578/580	Oct 23	$2.10	$2.90	88%	0.72	$442.90	$579.60
440/445	582/585	Oct 23	$2.07	$2.93	88%	0.71	$442.93	$584.57
440/445	598/600	Oct 23	$1.16	$3.84	94%	0.30	$443.84	$598.66
510/512	592/595	Oct 23	$1.20	$1.30	84%	0.92	$511.30	$593.70
510/512	588/590	Oct 23	$1.20	$1.30	84%	0.92	$511.30	$588.70
510/512	578/580	Oct 23	$1.21	$1.29	83%	0.94	$511.29	$578.71
510/512	582/585	Oct 23	$1.18	$1.32	84%	0.89	$511.32	$583.68
512/515	592/595	Oct 23	$1.25	$1.25	80%	1.00	$513.75	$593.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 8.49, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$515.00	$530.00	Dec 4	$1.58	$13.42	22%	8.49
$500.00	$505.00	$510.00	Nov 6	$0.07	$4.93	8%	70.43
$520.00	$525.00	$530.00	Nov 13	$0.11	$4.89	9%	44.45
$555.00	$560.00	$565.00	Nov 20	$0.05	$4.95	6%	99.00
$515.00	$517.50	$520.00	Oct 23	$0.05	$2.45	13%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Nov 27	$0.06	$4.94	8%	82.33
$545.00	$550.00	$555.00	Oct 30	$0.13	$4.87	9%	37.46
$530.00	$532.50	$535.00	Oct 26	$0.09	$2.41	14%	26.78
$517.50	$520.00	$522.50	Oct 26	$0.08	$2.42	13%	30.25
$495.00	$500.00	$505.00	Nov 13	$0.12	$4.88	7%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 298 found (best net $-8.00, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Nov 4	-$8.00	$17.00
$505.00	$525.00	1:2	Nov 4	-$4.30	$15.70
$492.50	$510.00	1:2	Nov 2	-$11.03	$6.47
$565.00	$575.00	1:2	Nov 4	-$0.66	$9.34
$580.00	$590.00	1:2	Nov 4	-$0.36	$9.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$530.00	1:2	Nov 4	-$4.18	$18.32
$550.00	$525.00	1:2	Dec 4	-$7.21	$17.79
$525.00	$505.00	1:2	Dec 4	-$4.21	$15.79
$470.00	$455.00	1:2	Nov 2	-$0.01	$14.99
$475.00	$465.00	1:2	Nov 4	-$0.35	$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.52%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$18.50	0.48	0.8%	3.52%	4.31%	1	--
$535.00	Nov 27	$16.20	0.44	1.7%	3.08%	4.82%	5	58
$530.00	Nov 27	$18.00	0.48	0.8%	3.42%	4.21%	20	1.1K
$527.50	Nov 20	$18.95	0.50	0.3%	3.60%	3.92%	1	44
$530.00	Nov 20	$17.75	0.48	0.8%	3.38%	4.16%	645	5.6K
$532.50	Nov 20	$16.55	0.46	1.3%	3.15%	4.41%	37	285
$535.00	Nov 20	$15.40	0.44	1.7%	2.93%	4.67%	174	19.9K
$540.00	Nov 27	$13.75	0.40	2.7%	2.61%	5.30%	2	219
$537.50	Nov 20	$14.20	0.42	2.2%	2.70%	4.91%	68	232
$540.00	Nov 20	$13.35	0.40	2.7%	2.54%	5.23%	818	10.2K

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 67,536

Total Puts 57,873

Put/Call Ratio 0.86

Net Difference 9,663

Prior's Put/Call Breakdown

Total Calls 119,946

Total Puts 60,546

Put/Call Ratio 0.50

Net Difference 59,400

Prior 7-Day Put/Call Summary

Total Calls 1,919,035

Total Puts 1,279,950

Average Put/Call Ratio 0.68

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