MSFT - Options Database

MSFT

MICROSOFT CORP

$526.09 -1.29%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 171,600

Calls: 92,639 (54%)

Puts: 78,961 (46%)

Prior (10/21) 226,767

Calls: 151,226 (67%)

Puts: 75,541 (33%)

Current vs Prior -24.33%

Calls: -38.74% (Calls)

Puts: +4.53% (Puts)

Prior 7-Day Total 2,842,022

Calls: 1,712,136 (60%)

Puts: 1,129,886 (40%)

Prior 7-Day Average 406,003

Calls: 244,590 (60%)

Puts: 161,412 (40%)

Current vs Prior 7-Day Avg -57.73%

Calls: -62.12%

Puts: -51.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $125.35M

Calls: $82.75M (66%)

Puts: $42.60M (34%)

Prior (10/21) $197.11M

Calls: $172.49M (88%)

Puts: $24.61M (12%)

Current vs Prior -36.41%

Calls: -52.03%

Puts: +73.09%

Prior 7-Day Total $2.26B

Calls: $1.75B (77%)

Puts: $509.77M (23%)

Prior 7-Day Average $322.65M

Calls: $249.82M (77%)

Puts: $72.82M (23%)

Current vs Prior 7-Day Avg -61.15%

Calls: -66.88%

Puts: -41.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 0.85

Prior (10/21) 0.50

Current vs Prior +70.63%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +27.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 25,636,888

Calls: 16,153,928 (63%)

Puts: 9,482,960 (37%)

Prior 7-Day Average 3,662,412

Calls: 2,307,704 (63%)

Puts: 1,354,708 (37%)

Current vs Prior 7-Day Avg -6.18%

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 1.55% | 2.08%1.55% | 5.67%7.74% | 9.84%

Prior 0.78% | 1.96%1.96% | 5.72%0.78% | 7.61%

Current vs Prior +97.21% | +5.94%-21.34% | -0.85%+888.00% | +29.23%

Prior 7-Day Avg 1.48% | 2.20%2.06% | 4.38%1.50% | 8.00%

Current vs 7-Day Avg +4.14% | -5.28%-24.97% | +29.64%+415.21% | +23.00%

Prior 7-Day Eod 0.78% | 1.96%2.14% | 5.71%1.38% | 7.63%

Current vs 7-Day Eod +97.21% | +5.94%-27.77% | -0.60%+461.75% | +28.93%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.80% | 11.89%

Calls: 4.82% | 10.71%

Puts: 8.79% | 13.08%

Prior 5.41% | 4.32%

Calls: 6.49% | 3.85%

Puts: 4.33% | 4.78%

Current vs Prior +25.69% | +175.23%

Prior 7-Day Avg 10.80% | 8.82%

Calls: 9.96% | 8.16%

Puts: 11.65% | 9.47%

Current vs 7-Day Avg -37.05% | +34.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($82.75M). P/C ratio rising 71% - 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
12:00	BULLISH	BULLISH	BULLISH
11:00	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 398 of results (avg 5.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 20	101.95	103.85	$102.90	1.8%	2	1.00	1.3K
$425.00	Nov 6	100.95	102.85	$101.90	1.9%	--	1.00	32
$425.00	Oct 23	100.00	101.90	$100.95	1.9%	1	1.00	11
$425.00	Oct 26	100.00	101.90	$100.95	1.9%	2	0.98	1
$430.00	Oct 23	95.00	96.90	$95.95	2.0%	1	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 20	69.20	70.10	$69.65	1.3%	7	0.92	47
$545.00	Oct 30	24.85	25.25	$25.05	1.6%	15	0.69	529
$555.00	Oct 30	32.20	32.85	$32.53	2.0%	62	0.78	1.1K
$542.50	Oct 30	23.00	23.50	$23.25	2.2%	--	0.67	100
$540.00	Nov 6	23.00	23.50	$23.25	2.2%	3	0.62	584

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.69, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 23	0.16	0.18	$0.17	11.8%	8.6K	0.05	5.6K
$537.50	Oct 23	0.31	0.36	$0.34	14.7%	2.5K	0.09	3.1K
$535.00	Oct 23	0.56	0.65	$0.61	14.8%	6.8K	0.14	7.3K
$545.00	Oct 26	0.26	0.28	$0.27	7.4%	178	0.06	1.7K
$590.00	Oct 30	0.47	0.57	$0.52	19.2%	120	0.04	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 23	0.33	0.39	$0.36	16.7%	1.3K	0.08	2.6K
$515.00	Oct 23	0.55	0.59	$0.57	7.0%	3.9K	0.12	3.8K
$517.50	Oct 23	0.82	0.90	$0.86	9.3%	5.2K	0.17	1.1K
$510.00	Oct 26	0.71	0.85	$0.78	17.9%	560	0.12	697
$507.50	Oct 26	0.54	0.64	$0.59	16.9%	387	0.09	352

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	100.00	101.90	$100.95	1.9%	1	1.00	11
$430.00	Oct 23	95.00	96.90	$95.95	2.0%	1	1.00	38
$435.00	Oct 23	90.00	91.90	$90.95	2.1%	44	1.00	36
$425.00	Nov 6	100.95	102.85	$101.90	1.9%	--	1.00	32
$430.00	Nov 6	96.00	98.25	$97.13	2.3%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 23	18.25	20.90	$19.58	13.5%	1	1.00	616
$547.50	Oct 23	20.45	23.40	$21.92	13.5%	3	1.00	78
$550.00	Oct 23	22.90	25.90	$24.40	12.3%	6	1.00	870
$552.50	Oct 23	25.25	28.40	$26.83	11.7%	--	1.00	28
$555.00	Oct 23	27.70	30.90	$29.30	10.9%	--	1.00	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 145.6K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	1.77	1.83	$1.80	3.3%	10.0K	0.33	4.4K
$540.00	Oct 23	0.16	0.18	$0.17	11.8%	8.6K	0.05	5.6K
$535.00	Oct 23	0.56	0.65	$0.61	14.8%	6.8K	0.14	7.3K
$532.50	Oct 23	1.03	1.12	$1.08	8.3%	4.9K	0.23	1.6K
$527.50	Oct 23	2.80	2.87	$2.84	2.5%	4.3K	0.44	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	2.82	2.93	$2.88	3.8%	8.6K	0.44	4.5K
$520.00	Oct 23	1.30	1.37	$1.34	5.2%	7.8K	0.24	2.6K
$522.50	Oct 23	1.94	2.02	$1.98	4.0%	7.1K	0.34	3.5K
$517.50	Oct 23	0.82	0.90	$0.86	9.3%	5.2K	0.17	1.1K
$515.00	Oct 23	0.55	0.59	$0.57	7.0%	3.9K	0.12	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 1.7%, max 2.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 23	Nov 27	30.5%	29.8%	2.3%	210	649

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 23	Nov 27	30.5%	29.8%	2.3%	7.8K	2.7K
$525.00	Oct 23	Dec 4	29.0%	28.9%	0.4%	8.6K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 0.85, avg 6.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$525.00	Nov 4	$12.25	$7.75	$12.25	72%	0.63	$517.25
$520.00	$525.00	Nov 2	$2.30	$2.70	$2.30	58%	1.17	$522.30
$500.00	$515.00	Dec 4	$9.42	$5.58	$9.42	70%	0.59	$509.42
$512.50	$515.00	Nov 6	$1.22	$1.28	$1.22	64%	1.05	$513.72
$555.00	$560.00	Dec 4	$1.08	$3.92	$1.08	31%	3.63	$556.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Nov 2	$2.70	$2.30	$2.70	74%	0.85	$547.30
$555.00	$550.00	Oct 30	$3.03	$1.97	$3.03	78%	0.65	$551.97
$560.00	$555.00	Nov 20	$2.88	$2.12	$2.88	74%	0.74	$557.12
$560.00	$557.50	Oct 30	$1.48	$1.02	$1.48	82%	0.69	$558.52
$530.00	$527.50	Nov 6	$0.75	$1.75	$0.75	52%	2.33	$529.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 0.27, avg 0.33)

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	$1.06	$1.06	$1.44	94%	0.74	$593.56
$587.50	$590.00	Oct 23	$1.06	$1.06	$1.44	93%	0.74	$588.56
$577.50	$580.00	Oct 23	$1.06	$1.06	$1.44	93%	0.74	$578.56
$582.50	$585.00	Oct 23	$1.04	$1.04	$1.46	93%	0.71	$583.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$505.00	Nov 4	$5.67	$5.67	$9.33	57%	0.61	$514.33
$505.00	$495.00	Dec 4	$3.28	$3.28	$6.72	66%	0.49	$501.72
$525.00	$505.00	Dec 4	$8.30	$8.30	$11.70	52%	0.71	$516.70
$465.00	$430.00	Nov 4	$0.89	$0.89	$34.11	94%	0.03	$464.11
$520.00	$517.50	Nov 6	$1.30	$1.30	$1.20	57%	1.08	$518.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.33, cheapest $1.37)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$1.45	29.0%	21.4%
$522.50	Oct 23	Oct 26	$1.28	29.4%	21.9%
$530.00	Oct 23	Oct 26	$1.30	28.4%	21.2%
$527.50	Oct 23	Oct 26	$1.36	28.7%	21.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$1.37	29.0%	21.4%
$522.50	Oct 23	Oct 26	$1.32	29.4%	21.9%
$530.00	Oct 23	Oct 26	$1.23	28.4%	21.2%
$527.50	Oct 23	Oct 26	$1.37	28.7%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.30% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 23	$2.84	$3.98	$6.82	$520.68	$534.32	1.30%
$525.00	Oct 23	$4.15	$2.88	$7.03	$517.97	$532.03	1.34%
$530.00	Oct 23	$1.80	$5.50	$7.30	$522.70	$537.30	1.39%
$522.50	Oct 23	$5.75	$1.98	$7.73	$514.77	$530.23	1.47%
$532.50	Oct 23	$1.08	$7.32	$8.40	$524.10	$540.90	1.60%
$520.00	Oct 23	$7.60	$1.34	$8.94	$511.06	$528.94	1.70%
$527.50	Oct 26	$4.20	$5.35	$9.55	$517.95	$537.05	1.82%
$525.00	Oct 26	$5.60	$4.25	$9.85	$515.15	$534.85	1.87%
$530.00	Oct 26	$3.10	$6.73	$9.83	$520.17	$539.83	1.87%
$522.50	Oct 26	$7.03	$3.30	$10.33	$512.17	$532.83	1.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.17% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$515.00	Oct 23	$0.34	$0.57	$0.91	$514.09	$538.41
$535.00	$515.00	Oct 23	$0.61	$0.57	$1.18	$513.82	$536.18
$537.50	$517.50	Oct 23	$0.34	$0.86	$1.20	$516.30	$538.70
$535.00	$517.50	Oct 23	$0.61	$0.86	$1.47	$516.03	$536.47
$532.50	$515.00	Oct 23	$1.08	$0.57	$1.65	$513.35	$534.15
$537.50	$520.00	Oct 23	$0.34	$1.34	$1.68	$518.32	$539.18
$532.50	$517.50	Oct 23	$1.08	$0.86	$1.94	$515.56	$534.44
$535.00	$520.00	Oct 23	$0.61	$1.34	$1.95	$518.05	$536.95
$532.50	$520.00	Oct 23	$1.08	$1.34	$2.42	$517.58	$534.92
$537.50	$515.00	Oct 26	$1.05	$1.41	$2.46	$512.54	$539.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 0.34, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	592/595	Oct 23	$1.27	$3.73	92%	0.34	$448.73	$593.77
445/450	588/590	Oct 23	$1.27	$3.73	92%	0.34	$448.73	$588.77
445/450	578/580	Oct 23	$1.27	$3.73	91%	0.34	$448.73	$578.77
445/450	582/585	Oct 23	$1.25	$3.75	91%	0.33	$448.75	$583.75
512/515	592/595	Oct 23	$1.27	$1.23	82%	1.03	$513.73	$593.77
510/512	592/595	Oct 23	$1.17	$1.33	86%	0.88	$511.33	$593.67
512/515	588/590	Oct 23	$1.27	$1.23	82%	1.03	$513.73	$588.77
510/512	588/590	Oct 23	$1.17	$1.33	85%	0.88	$511.33	$588.67
512/515	578/580	Oct 23	$1.27	$1.23	81%	1.03	$513.73	$578.77
510/512	578/580	Oct 23	$1.17	$1.33	85%	0.88	$511.33	$578.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 10.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$515.00	$530.00	Dec 4	$1.27	$13.73	21%	10.81
$430.00	$435.00	$440.00	Nov 13	$0.07	$4.93	6%	70.43
$515.00	$517.50	$520.00	Oct 26	$0.07	$2.43	12%	34.71
$565.00	$570.00	$575.00	Nov 6	$0.06	$4.94	6%	82.33
$490.00	$495.00	$500.00	Nov 20	$0.09	$4.91	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 23	$0.20	$2.30	22%	11.50
$490.00	$495.00	$500.00	Nov 27	$0.08	$4.92	6%	61.50
$532.50	$535.00	$537.50	Oct 26	$0.10	$2.40	13%	24.00
$522.50	$525.00	$527.50	Oct 26	$0.15	$2.35	16%	15.67
$480.00	$485.00	$490.00	Nov 2	$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. 307 found (best net $-8.03, 293 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Nov 4	-$8.03	$16.97
$505.00	$525.00	1:2	Nov 4	-$4.00	$16.00
$530.00	$550.00	1:2	Dec 4	-$3.61	$16.39
$492.50	$510.00	1:2	Nov 2	-$11.01	$6.49
$475.00	$500.00	1:2	Dec 4	-$18.46	$6.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$530.00	1:2	Nov 4	-$2.25	$20.25
$550.00	$525.00	1:2	Dec 4	-$7.09	$17.91
$520.00	$505.00	1:2	Nov 4	-$1.41	$13.59
$525.00	$505.00	1:2	Dec 4	-$4.53	$15.47
$495.00	$475.00	1:2	Dec 4	-$1.65	$18.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.60%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$18.95	0.48	0.7%	3.60%	4.35%	1	--
$535.00	Nov 27	$15.95	0.44	1.7%	3.03%	4.73%	5	58
$530.00	Nov 27	$17.80	0.48	0.7%	3.38%	4.13%	23	1.1K
$527.50	Nov 20	$18.85	0.50	0.3%	3.58%	3.85%	51	44
$530.00	Nov 20	$17.60	0.48	0.7%	3.35%	4.09%	741	5.6K
$532.50	Nov 20	$16.40	0.46	1.2%	3.12%	4.34%	37	285
$550.00	Dec 4	$11.25	0.34	4.5%	2.14%	6.68%	3	--
$535.00	Nov 20	$15.30	0.44	1.7%	2.91%	4.60%	212	19.9K
$540.00	Nov 27	$13.50	0.40	2.6%	2.57%	5.21%	6	219
$537.50	Nov 20	$14.15	0.42	2.2%	2.69%	4.86%	68	232

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 92,639

Total Puts 78,961

Put/Call Ratio 0.85

Net Difference 13,678

Prior's Put/Call Breakdown

Total Calls 151,226

Total Puts 75,541

Put/Call Ratio 0.50

Net Difference 75,685

Prior 7-Day Put/Call Summary

Total Calls 1,712,136

Total Puts 1,129,886

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