MSFT - Options Database

MSFT

MICROSOFT CORP

$525.13 -1.47%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 208,014

Calls: 112,246 (54%)

Puts: 95,768 (46%)

Prior (10/21) 260,728

Calls: 172,560 (66%)

Puts: 88,168 (34%)

Current vs Prior -20.22%

Calls: -34.95% (Calls)

Puts: +8.62% (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 -48.77%

Calls: -54.11%

Puts: -40.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $164.68M

Calls: $104.92M (64%)

Puts: $59.76M (36%)

Prior (10/21) $232.55M

Calls: $205.68M (88%)

Puts: $26.87M (12%)

Current vs Prior -29.19%

Calls: -48.99%

Puts: +122.40%

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 -48.96%

Calls: -58.00%

Puts: -17.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.85

Prior (10/21) 0.51

Current vs Prior +66.99%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +27.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 1.56% | 2.13%1.56% | 5.70%7.76% | 9.87%

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

Current vs Prior +99.27% | +8.36%-20.52% | -0.47%+889.82% | +29.66%

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

Current vs 7-Day Avg +5.23% | -3.11%-24.19% | +30.14%+416.15% | +23.42%

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

Current vs 7-Day Eod +99.27% | +8.36%-27.02% | -0.22%+462.78% | +29.36%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.41% | 6.65%

Calls: 8.22% | 5.77%

Puts: 6.59% | 7.53%

Prior 5.41% | 4.32%

Calls: 6.49% | 3.85%

Puts: 4.33% | 4.78%

Current vs Prior +36.97% | +53.94%

Prior 7-Day Avg 10.80% | 8.82%

Calls: 9.96% | 8.16%

Puts: 11.65% | 9.47%

Current vs 7-Day Avg -31.41% | -24.58%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($104.92M). P/C ratio rising 67% - 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
13:00	BULLISH	BULLISH	BULLISH
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 439 of results (avg 5.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	17.55	17.90	$17.73	2.0%	765	0.48	5.6K
$550.00	Nov 20	9.50	9.70	$9.60	2.1%	244	0.32	10.3K
$527.50	Nov 20	18.75	19.15	$18.95	2.1%	73	0.50	44
$512.50	Oct 30	21.75	22.25	$22.00	2.3%	9	0.65	43
$450.00	Nov 6	75.50	77.25	$76.38	2.3%	--	0.94	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 30	17.60	18.05	$17.83	2.5%	66	0.56	606
$530.00	Nov 20	21.20	21.75	$21.48	2.6%	34	0.52	4.1K
$535.00	Oct 30	19.05	19.55	$19.30	2.6%	146	0.59	726
$545.00	Oct 30	25.35	26.05	$25.70	2.7%	15	0.70	529
$530.00	Nov 6	18.00	18.50	$18.25	2.7%	20	0.53	825

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.63, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 23	0.13	0.14	$0.14	7.1%	9.2K	0.04	5.6K
$537.50	Oct 23	0.24	0.28	$0.26	15.4%	2.7K	0.07	3.1K
$535.00	Oct 23	0.46	0.53	$0.50	14.0%	8.0K	0.13	7.3K
$532.50	Oct 23	0.85	0.94	$0.90	10.0%	5.2K	0.20	1.6K
$542.50	Oct 26	0.40	0.45	$0.43	11.6%	1.3K	0.08	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 23	0.37	0.44	$0.41	17.1%	1.4K	0.09	2.6K
$510.00	Oct 23	0.25	0.30	$0.28	17.9%	1.5K	0.06	2.2K
$515.00	Oct 23	0.62	0.67	$0.65	7.7%	4.4K	0.13	3.8K
$505.00	Oct 26	0.45	0.54	$0.50	18.0%	320	0.07	246
$507.50	Oct 26	0.61	0.69	$0.65	12.3%	391	0.10	352

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	98.55	101.00	$99.78	2.5%	2	1.00	11
$430.00	Oct 23	93.55	96.00	$94.78	2.6%	1	1.00	38
$435.00	Oct 23	88.55	91.00	$89.78	2.7%	57	1.00	36
$425.00	Nov 6	99.50	102.30	$100.90	2.8%	--	1.00	32
$430.00	Nov 6	94.60	97.00	$95.80	2.5%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 23	16.50	19.15	$17.83	14.9%	94	1.00	183
$545.00	Oct 23	18.85	21.65	$20.25	13.8%	6	1.00	616
$547.50	Oct 23	20.95	23.85	$22.40	12.9%	3	1.00	78
$550.00	Oct 23	24.00	26.65	$25.33	10.5%	6	1.00	870
$552.50	Oct 23	26.50	29.15	$27.83	9.5%	--	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 167.0K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	1.46	1.55	$1.51	6.0%	11.4K	0.30	4.4K
$540.00	Oct 23	0.13	0.14	$0.14	7.1%	9.2K	0.04	5.6K
$535.00	Oct 23	0.46	0.53	$0.50	14.0%	8.0K	0.13	7.3K
$532.50	Oct 23	0.85	0.94	$0.90	10.0%	5.2K	0.20	1.6K
$527.50	Oct 23	2.31	2.49	$2.40	7.5%	4.8K	0.41	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	3.15	3.40	$3.28	7.6%	9.9K	0.48	4.5K
$520.00	Oct 23	1.48	1.59	$1.54	7.1%	8.6K	0.27	2.6K
$522.50	Oct 23	2.25	2.36	$2.30	4.8%	7.8K	0.36	3.5K
$517.50	Oct 23	0.95	1.05	$1.00	10.0%	5.4K	0.19	1.1K
$515.00	Oct 23	0.62	0.67	$0.65	7.7%	4.4K	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. 4 strikes (avg 3.1%, max 5.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 23	Dec 4	30.6%	28.9%	5.8%	207	618
$525.00	Oct 23	Dec 4	29.3%	28.8%	1.9%	4.5K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 23	Nov 27	30.6%	29.7%	3.0%	8.6K	2.7K
$525.00	Oct 23	Dec 4	29.3%	28.8%	1.9%	9.9K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 0.57, avg 6.82)

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
$500.00	$515.00	Dec 4	$9.37	$5.63	$9.37	70%	0.60	$509.37
$505.00	$510.00	Nov 13	$2.95	$2.05	$2.95	69%	0.69	$507.95
$505.00	$507.50	Oct 30	$1.45	$1.05	$1.45	73%	0.72	$506.45
$520.00	$522.50	Nov 2	$1.05	$1.45	$1.05	57%	1.38	$521.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$530.00	Nov 4	$14.33	$8.17	$14.33	75%	0.57	$538.17
$535.00	$530.00	Nov 13	$2.25	$2.75	$2.25	57%	1.22	$532.75
$530.00	$525.00	Nov 27	$2.05	$2.95	$2.05	52%	1.44	$527.95
$555.00	$550.00	Nov 13	$3.30	$1.70	$3.30	74%	0.52	$551.70
$545.00	$542.50	Oct 30	$1.42	$1.08	$1.42	70%	0.76	$543.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 0.74, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	$1.05	$1.05	$1.45	93%	0.72	$578.55
$582.50	$585.00	Oct 23	$1.04	$1.04	$1.46	93%	0.71	$583.54
$540.00	$545.00	Nov 27	$2.28	$2.28	$2.72	60%	0.84	$542.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$495.00	Dec 4	$3.53	$3.53	$6.47	66%	0.55	$501.47
$465.00	$430.00	Nov 4	$0.99	$0.99	$34.01	94%	0.03	$464.01
$470.00	$455.00	Nov 2	$0.83	$0.83	$14.17	93%	0.06	$469.17
$512.50	$510.00	Nov 20	$1.15	$1.15	$1.35	62%	0.85	$511.35
$525.00	$505.00	Dec 4	$8.20	$8.20	$11.80	51%	0.69	$516.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.46, cheapest $1.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 23	Oct 26	$1.42	30.0%	22.3%
$525.00	Oct 23	Oct 26	$1.55	29.3%	21.7%
$527.50	Oct 23	Oct 26	$1.60	29.4%	22.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 23	Oct 26	$1.35	30.0%	22.3%
$525.00	Oct 23	Oct 26	$1.42	29.3%	21.7%
$527.50	Oct 23	Oct 26	$1.43	29.4%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 1.32% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$3.65	$3.28	$6.93	$518.07	$531.93	1.32%
$527.50	Oct 23	$2.40	$4.55	$6.95	$520.55	$534.45	1.32%
$522.50	Oct 23	$5.23	$2.30	$7.53	$514.97	$530.03	1.43%
$530.00	Oct 23	$1.51	$6.15	$7.66	$522.34	$537.66	1.46%
$520.00	Oct 23	$6.85	$1.54	$8.39	$511.61	$528.39	1.60%
$532.50	Oct 23	$0.90	$8.10	$9.00	$523.50	$541.50	1.71%
$517.50	Oct 23	$8.82	$1.00	$9.82	$507.68	$527.32	1.87%
$525.00	Oct 26	$5.20	$4.70	$9.90	$515.10	$534.90	1.89%
$527.50	Oct 26	$4.00	$5.98	$9.98	$517.52	$537.48	1.90%
$522.50	Oct 26	$6.65	$3.65	$10.30	$512.20	$532.80	1.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.22% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$515.00	Oct 23	$0.50	$0.65	$1.15	$513.85	$536.15
$535.00	$517.50	Oct 23	$0.50	$1.00	$1.50	$516.00	$536.50
$532.50	$515.00	Oct 23	$0.90	$0.65	$1.55	$513.45	$534.05
$577.50	$515.00	Oct 23	$1.06	$0.65	$1.71	$513.29	$579.21
$532.50	$517.50	Oct 23	$0.90	$1.00	$1.90	$515.60	$534.40
$577.50	$517.50	Oct 23	$1.06	$1.00	$2.06	$515.44	$579.56
$535.00	$520.00	Oct 23	$0.50	$1.54	$2.04	$517.96	$537.04
$532.50	$520.00	Oct 23	$0.90	$1.54	$2.44	$517.56	$534.94
$530.00	$515.00	Oct 23	$1.51	$0.65	$2.16	$512.84	$532.16
$537.50	$515.00	Oct 26	$0.99	$1.57	$2.56	$512.44	$540.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 0.34, avg credit $1.39)

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	582/585	Oct 23	$1.25	$3.75	91%	0.33	$448.75	$583.75
512/515	592/595	Oct 23	$1.30	$1.20	81%	1.08	$513.70	$593.80
445/450	578/580	Oct 23	$1.26	$3.74	91%	0.34	$448.74	$578.76
510/512	592/595	Oct 23	$1.19	$1.31	85%	0.91	$511.31	$593.69
512/515	588/590	Oct 23	$1.30	$1.20	80%	1.08	$513.70	$588.80
510/512	588/590	Oct 23	$1.19	$1.31	84%	0.91	$511.31	$588.69
512/515	578/580	Oct 23	$1.29	$1.21	80%	1.07	$513.71	$578.79
515/518	592/595	Oct 23	$1.41	$1.09	75%	1.29	$516.09	$593.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Nov 13	$0.07	$4.93	9%	70.43
$510.00	$515.00	$520.00	Nov 27	$0.07	$4.93	8%	70.43
$495.00	$500.00	$505.00	Nov 20	$0.07	$4.93	7%	70.43
$525.00	$527.50	$530.00	Oct 26	$0.10	$2.40	16%	24.00
$500.00	$505.00	$510.00	Nov 6	$0.11	$4.89	8%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$495.00	$500.00	Nov 13	$0.08	$4.92	7%	61.50
$520.00	$522.50	$525.00	Oct 23	$0.22	$2.28	21%	10.36
$570.00	$575.00	$580.00	Nov 20	$0.06	$4.94	5%	82.33
$517.50	$520.00	$522.50	Oct 26	$0.12	$2.38	14%	19.83
$500.00	$505.00	$510.00	Nov 13	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 310 found (best net $-7.90, 296 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Nov 4	-$7.90	$17.10
$505.00	$525.00	1:2	Nov 4	-$3.95	$16.05
$530.00	$550.00	1:2	Dec 4	-$3.67	$16.33
$492.50	$510.00	1:2	Nov 2	-$11.02	$6.48
$565.00	$575.00	1:2	Nov 4	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$530.00	1:2	Nov 4	-$3.59	$18.91
$525.00	$505.00	1:2	Dec 4	-$4.73	$15.27
$550.00	$530.00	1:2	Dec 4	-$11.48	$8.52
$475.00	$465.00	1:2	Nov 4	-$0.49	$9.51
$515.00	$512.50	1:2	Oct 23	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.63%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$19.05	0.48	0.9%	3.63%	4.56%	1	--
$530.00	Nov 27	$18.10	0.48	0.9%	3.45%	4.37%	28	1.1K
$535.00	Nov 27	$15.95	0.44	1.9%	3.04%	4.92%	8	58
$527.50	Nov 20	$18.75	0.50	0.5%	3.57%	4.02%	73	44
$530.00	Nov 20	$17.55	0.48	0.9%	3.34%	4.27%	765	5.6K
$550.00	Dec 4	$11.35	0.34	4.7%	2.16%	6.90%	4	--
$540.00	Nov 27	$13.75	0.40	2.8%	2.62%	5.45%	7	219
$532.50	Nov 20	$16.25	0.46	1.4%	3.09%	4.50%	40	285
$535.00	Nov 20	$15.20	0.44	1.9%	2.89%	4.77%	321	19.9K
$537.50	Nov 20	$14.00	0.42	2.4%	2.67%	5.02%	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 112,246

Total Puts 95,768

Put/Call Ratio 0.85

Net Difference 16,478

Prior's Put/Call Breakdown

Total Calls 172,560

Total Puts 88,168

Put/Call Ratio 0.51

Net Difference 84,392

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