MSFT - Options Database

MSFT

MICROSOFT CORP

$523.47 -1.78%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 235,851

Calls: 128,349 (54%)

Puts: 107,502 (46%)

Prior (10/21) 292,989

Calls: 189,697 (65%)

Puts: 103,292 (35%)

Current vs Prior -19.50%

Calls: -32.34% (Calls)

Puts: +4.08% (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 -41.91%

Calls: -47.53%

Puts: -33.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $230.40M

Calls: $155.23M (67%)

Puts: $75.17M (33%)

Prior (10/21) $261.77M

Calls: $227.69M (87%)

Puts: $34.09M (13%)

Current vs Prior -11.99%

Calls: -31.82%

Puts: +120.53%

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 -28.59%

Calls: -37.87%

Puts: +3.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.84

Prior (10/21) 0.54

Current vs Prior +53.82%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +25.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 1.60% | 2.17%1.60% | 5.74%7.71% | 9.93%

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

Current vs Prior +103.56% | +10.36%-18.81% | +0.25%+883.93% | +30.45%

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

Current vs 7-Day Avg +7.50% | -1.32%-22.56% | +31.08%+413.08% | +24.17%

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

Current vs 7-Day Eod +103.56% | +10.36%-25.45% | +0.50%+459.43% | +30.15%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.19% | 9.68%

Calls: 7.14% | 10.34%

Puts: 7.23% | 9.01%

Prior 5.41% | 4.32%

Calls: 6.49% | 3.85%

Puts: 4.33% | 4.78%

Current vs Prior +32.90% | +124.07%

Prior 7-Day Avg 10.80% | 8.82%

Calls: 9.96% | 8.16%

Puts: 11.65% | 9.47%

Current vs 7-Day Avg -33.44% | +9.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($155.23M). P/C ratio rising 54% - 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
14:00	BULLISH	BULLISH	BULLISH
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 540 of results (avg 5.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	49.75	50.30	$50.03	1.1%	155	0.82	10.8K
$460.00	Nov 20	66.90	67.80	$67.35	1.3%	5	0.90	2.1K
$500.00	Nov 20	34.40	34.90	$34.65	1.4%	552	0.70	10.1K
$470.00	Nov 6	56.20	57.05	$56.63	1.5%	--	0.90	70
$470.00	Nov 20	57.95	58.85	$58.40	1.5%	3	0.86	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	15.10	15.40	$15.25	2.0%	169	0.41	2.5K
$547.50	Nov 20	32.45	33.15	$32.80	2.1%	44	0.67	22
$550.00	Nov 6	31.60	32.30	$31.95	2.2%	17	0.73	331
$585.00	Nov 20	62.05	63.45	$62.75	2.2%	--	0.89	13
$580.00	Nov 20	57.65	59.05	$58.35	2.4%	16	0.87	76

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 23	0.05	0.06	$0.06	16.7%	2.2K	0.02	3.5K
$540.00	Oct 23	0.10	0.11	$0.11	9.1%	10.5K	0.03	5.6K
$535.00	Oct 23	0.36	0.38	$0.37	5.4%	9.3K	0.09	7.3K
$532.50	Oct 23	0.63	0.71	$0.67	11.9%	5.8K	0.15	1.6K
$550.00	Oct 26	0.09	0.10	$0.10	10.0%	303	0.02	964

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 23	0.20	0.24	$0.22	18.2%	620	0.06	979
$510.00	Oct 23	0.32	0.38	$0.35	17.1%	2.0K	0.08	2.2K
$512.50	Oct 23	0.49	0.59	$0.54	18.5%	1.9K	0.12	2.6K
$515.00	Oct 23	0.84	0.92	$0.88	9.1%	5.0K	0.17	3.8K
$500.00	Oct 26	0.29	0.35	$0.32	18.8%	165	0.05	286

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 23	102.35	105.20	$103.78	2.7%	2	1.00	6
$425.00	Oct 23	97.65	100.65	$99.15	3.0%	3	1.00	11
$430.00	Oct 23	92.55	95.70	$94.13	3.3%	1	1.00	38
$435.00	Oct 23	87.70	90.70	$89.20	3.4%	57	1.00	36
$420.00	Nov 4	103.35	106.35	$104.85	2.9%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 23	18.00	20.35	$19.18	12.3%	94	1.00	183
$545.00	Oct 23	19.95	22.10	$21.03	10.2%	6	1.00	616
$547.50	Oct 23	22.50	25.20	$23.85	11.3%	3	1.00	78
$550.00	Oct 23	25.25	27.00	$26.13	6.7%	6	1.00	870
$552.50	Oct 23	27.05	30.20	$28.63	11.0%	--	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 184.9K, top 11.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	1.10	1.21	$1.16	9.5%	11.8K	0.23	4.4K
$540.00	Oct 23	0.10	0.11	$0.11	9.1%	10.5K	0.03	5.6K
$535.00	Oct 23	0.36	0.38	$0.37	5.4%	9.3K	0.09	7.3K
$532.50	Oct 23	0.63	0.71	$0.67	11.9%	5.8K	0.15	1.6K
$550.00	Oct 23	0.00	0.02	$0.01	200.0%	5.1K	0.00	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	4.00	4.30	$4.15	7.2%	10.4K	0.56	4.5K
$520.00	Oct 23	1.97	2.10	$2.04	6.4%	9.3K	0.34	2.6K
$522.50	Oct 23	2.91	3.05	$2.98	4.7%	8.3K	0.45	3.5K
$517.50	Oct 23	1.35	1.42	$1.39	5.0%	5.6K	0.25	1.1K
$515.00	Oct 23	0.84	0.92	$0.88	9.1%	5.0K	0.17	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. 6 strikes (avg 7.1%, max 10.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Dec 4	32.6%	29.4%	10.9%	141	335
$520.00	Oct 23	Dec 4	31.3%	29.3%	6.8%	248	618
$525.00	Oct 23	Dec 4	30.8%	29.0%	6.0%	4.9K	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Nov 27	32.5%	30.1%	7.9%	5.0K	3.9K
$525.00	Oct 23	Dec 4	30.8%	29.0%	6.0%	10.4K	4.5K
$520.00	Oct 23	Nov 27	31.3%	29.8%	5.0%	9.4K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 0.52, avg 6.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Dec 4	$2.10	$2.90	$2.10	58%	1.38	$517.10
$495.00	$500.00	Nov 6	$3.19	$1.81	$3.19	77%	0.57	$498.19
$492.50	$495.00	Nov 2	$1.60	$0.90	$1.60	81%	0.56	$494.10
$497.50	$500.00	Oct 30	$1.62	$0.88	$1.62	78%	0.54	$499.12
$500.00	$515.00	Dec 4	$9.45	$5.55	$9.45	69%	0.59	$509.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$532.50	Nov 4	$13.20	$6.80	$13.20	76%	0.52	$539.30
$530.00	$525.00	Dec 4	$2.00	$3.00	$2.00	52%	1.50	$528.00
$545.00	$542.50	Oct 30	$1.30	$1.20	$1.30	71%	0.92	$543.70
$555.00	$552.50	Nov 20	$1.45	$1.05	$1.45	72%	0.72	$553.55
$532.50	$530.00	Nov 2	$1.07	$1.43	$1.07	58%	1.34	$531.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 0.74, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$580.00	Oct 23	$1.06	$1.06	$1.44	93%	0.74	$578.56
$582.50	$585.00	Oct 23	$1.03	$1.03	$1.47	93%	0.70	$583.53
$530.00	$550.00	Dec 4	$8.72	$8.72	$11.28	52%	0.77	$538.72
$592.50	$595.00	Oct 23	$0.74	$0.74	$1.76	95%	0.42	$593.24
$600.00	$602.50	Nov 2	$0.32	$0.32	$2.18	96%	0.15	$600.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$495.00	Dec 4	$3.66	$3.66	$6.34	66%	0.58	$501.34
$470.00	$455.00	Nov 2	$0.91	$0.91	$14.09	92%	0.06	$469.09
$495.00	$490.00	Nov 27	$1.45	$1.45	$3.55	73%	0.41	$493.55
$450.00	$445.00	Oct 23	$0.21	$0.21	$4.79	98%	0.04	$449.79
$517.50	$515.00	Nov 2	$1.20	$1.20	$1.30	58%	0.92	$516.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.44, cheapest $1.37)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 23	Oct 26	$1.60	30.9%	22.2%
$520.00	Oct 23	Oct 26	$1.43	31.3%	22.9%
$525.00	Oct 23	Oct 26	$1.50	30.8%	22.6%
$527.50	Oct 23	Oct 26	$1.54	30.3%	22.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 23	Oct 26	$1.37	30.9%	22.2%
$520.00	Oct 23	Oct 26	$1.36	31.3%	22.9%
$525.00	Oct 23	Oct 26	$1.40	30.8%	22.6%
$527.50	Oct 23	Oct 26	$1.30	30.3%	22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.35% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$2.90	$4.15	$7.05	$517.95	$532.05	1.35%
$522.50	Oct 23	$4.20	$2.98	$7.18	$515.32	$529.68	1.37%
$527.50	Oct 23	$1.89	$5.60	$7.49	$520.01	$534.99	1.43%
$520.00	Oct 23	$5.80	$2.04	$7.84	$512.16	$527.84	1.50%
$530.00	Oct 23	$1.16	$7.32	$8.48	$521.52	$538.48	1.62%
$517.50	Oct 23	$7.60	$1.39	$8.99	$508.51	$526.49	1.72%
$525.00	Oct 26	$4.40	$5.55	$9.95	$515.05	$534.95	1.90%
$532.50	Oct 23	$0.67	$9.45	$10.12	$522.38	$542.62	1.93%
$522.50	Oct 26	$5.80	$4.35	$10.15	$512.35	$532.65	1.94%
$527.50	Oct 26	$3.43	$6.90	$10.33	$517.17	$537.83	1.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.17% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$512.50	Oct 23	$0.37	$0.54	$0.91	$511.59	$535.91
$532.50	$512.50	Oct 23	$0.67	$0.54	$1.21	$511.29	$533.71
$535.00	$515.00	Oct 23	$0.37	$0.88	$1.25	$513.75	$536.25
$532.50	$515.00	Oct 23	$0.67	$0.88	$1.55	$513.45	$534.05
$530.00	$512.50	Oct 23	$1.16	$0.54	$1.70	$510.80	$531.70
$535.00	$517.50	Oct 23	$0.37	$1.39	$1.76	$515.74	$536.76
$530.00	$515.00	Oct 23	$1.16	$0.88	$2.04	$512.96	$532.04
$532.50	$517.50	Oct 23	$0.67	$1.39	$2.06	$515.44	$534.56
$530.00	$517.50	Oct 23	$1.16	$1.39	$2.55	$514.95	$532.55
$535.00	$512.50	Oct 26	$1.16	$1.44	$2.60	$509.90	$537.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 0.34, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	578/580	Oct 23	$1.27	$3.73	91%	0.34	$448.73	$578.77
508/510	578/580	Oct 23	$1.19	$1.31	85%	0.91	$508.81	$578.69
445/450	582/585	Oct 23	$1.24	$3.76	91%	0.33	$448.76	$583.74
508/510	582/585	Oct 23	$1.16	$1.34	85%	0.87	$508.84	$583.66
512/515	578/580	Oct 23	$1.40	$1.10	76%	1.27	$513.60	$578.90
510/512	578/580	Oct 23	$1.25	$1.25	81%	1.00	$511.25	$578.75
515/518	578/580	Oct 23	$1.57	$0.93	68%	1.69	$515.93	$579.07
512/515	582/585	Oct 23	$1.37	$1.13	76%	1.21	$513.63	$583.87
510/512	582/585	Oct 23	$1.22	$1.28	82%	0.95	$511.28	$583.72
515/518	582/585	Oct 23	$1.54	$0.96	69%	1.60	$515.96	$584.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Nov 4	$0.06	$4.94	10%	82.33
$500.00	$505.00	$510.00	Nov 13	$0.06	$4.94	8%	82.33
$540.00	$545.00	$550.00	Nov 4	$0.15	$4.85	9%	32.33
$540.00	$545.00	$550.00	Nov 13	$0.12	$4.88	8%	40.67
$525.00	$530.00	$535.00	Nov 13	$0.14	$4.86	9%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Nov 4	$0.13	$4.87	10%	37.46
$490.00	$495.00	$500.00	Nov 6	$0.06	$4.94	7%	82.33
$540.00	$545.00	$550.00	Nov 27	$0.10	$4.90	7%	49.00
$515.00	$517.50	$520.00	Oct 23	$0.14	$2.36	16%	16.86
$480.00	$485.00	$490.00	Nov 2	$0.07	$4.93	6%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 312 found (best net $-7.40, 299 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Nov 4	-$7.40	$17.60
$505.00	$525.00	1:2	Nov 4	-$2.81	$17.19
$530.00	$550.00	1:2	Dec 4	-$2.71	$17.29
$565.00	$575.00	1:2	Nov 4	-$0.37	$9.63
$530.00	$532.50	1:2	Oct 23	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$532.50	1:2	Nov 4	-$6.75	$13.25
$525.00	$505.00	1:2	Dec 4	-$4.61	$15.39
$550.00	$530.00	1:2	Dec 4	-$11.60	$8.40
$475.00	$465.00	1:2	Nov 4	-$0.57	$9.43
$515.00	$512.50	1:2	Oct 23	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 4.08%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$21.35	0.51	0.3%	4.08%	4.37%	4	--
$530.00	Dec 4	$19.00	0.48	1.2%	3.63%	4.88%	1	--
$525.00	Nov 27	$20.00	0.50	0.3%	3.82%	4.11%	42	151
$530.00	Nov 27	$17.55	0.47	1.2%	3.35%	4.60%	28	1.1K
$535.00	Nov 27	$15.30	0.43	2.2%	2.92%	5.13%	8	58
$525.00	Nov 20	$19.25	0.51	0.3%	3.68%	3.97%	181	3.5K
$527.50	Nov 20	$17.95	0.48	0.8%	3.43%	4.20%	73	44
$530.00	Nov 20	$16.80	0.47	1.2%	3.21%	4.46%	1.1K	5.6K
$550.00	Dec 4	$10.90	0.34	5.1%	2.08%	7.15%	4	--
$532.50	Nov 20	$15.60	0.45	1.7%	2.98%	4.71%	142	285

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 128,349

Total Puts 107,502

Put/Call Ratio 0.84

Net Difference 20,847

Prior's Put/Call Breakdown

Total Calls 189,697

Total Puts 103,292

Put/Call Ratio 0.54

Net Difference 86,405

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