MSFT - Options Database

MSFT

MICROSOFT CORP

$521.08 -2.23%

(10/22 15:11) ◀

Thursday, October 22, 2026 (4:00pm)

▶ (10/22 18:41)

◀ 10/22 16:00 ▶

Option Volume

Detail

ℹ

Current (10/22 4:00pm) 324,904

Calls: 175,891 (54%)

Puts: 149,013 (46%)

Prior (10/21) 325,120

Calls: 207,502 (64%)

Puts: 117,618 (36%)

Current vs Prior -0.07%

Calls: -15.23% (Calls)

Puts: +26.69% (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 -19.98%

Calls: -28.09%

Puts: -7.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 4:00pm) $315.53M

Calls: $194.55M (62%)

Puts: $120.97M (38%)

Prior (10/21) $283.02M

Calls: $240.40M (85%)

Puts: $42.62M (15%)

Current vs Prior +11.48%

Calls: -19.07%

Puts: +183.84%

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 -2.21%

Calls: -22.12%

Puts: +66.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 4:00pm) 0.85

Prior (10/21) 0.57

Current vs Prior +49.46%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +26.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 4:00pm) 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 1.53% | 2.16%1.53% | 5.72%7.84% | 10.01%

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

Current vs Prior +94.70% | +9.99%-22.34% | -0.03%+900.45% | +31.48%

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

Current vs 7-Day Avg +2.82% | -1.66%-25.93% | +30.72%+421.69% | +25.15%

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

Current vs 7-Day Eod +94.70% | +9.99%-28.69% | +0.22%+468.82% | +31.17%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Prior 5.41% | 4.32%

Calls: 6.49% | 3.85%

Puts: 4.33% | 4.78%

Current vs Prior -11.65% | +90.05%

Prior 7-Day Avg 10.80% | 8.82%

Calls: 9.96% | 8.16%

Puts: 11.65% | 9.47%

Current vs 7-Day Avg -55.75% | -6.89%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($194.55M). P/C ratio rising 49% - 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
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 397 of results (avg 5.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	102.45	104.35	$103.40	1.8%	3	1.00	21.3K
$470.00	Nov 20	55.75	57.15	$56.45	2.5%	38	0.85	4.9K
$430.00	Nov 20	92.25	94.60	$93.43	2.5%	23	0.94	1.2K
$420.00	Oct 23	99.80	102.40	$101.10	2.6%	2	1.00	6
$435.00	Nov 20	87.55	89.90	$88.73	2.6%	5	0.94	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	13.05	13.35	$13.20	2.3%	493	0.47	1.4K
$497.50	Oct 30	5.30	5.45	$5.38	2.8%	47	0.24	33
$530.00	Oct 30	18.30	18.85	$18.58	3.0%	523	0.58	3.4K
$605.00	Nov 27	83.15	85.65	$84.40	3.0%	1	0.95	--
$530.00	Nov 20	23.20	23.90	$23.55	3.0%	141	0.55	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.63, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 23	0.16	0.19	$0.18	16.7%	10.9K	0.05	7.3K
$532.50	Oct 23	0.30	0.35	$0.32	15.6%	6.6K	0.09	1.6K
$530.00	Oct 23	0.58	0.64	$0.61	9.8%	14.3K	0.15	4.4K
$535.00	Oct 26	0.70	0.83	$0.76	17.1%	2.1K	0.13	578
$590.00	Oct 30	0.40	0.44	$0.42	9.5%	239	0.03	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 23	0.26	0.31	$0.29	17.2%	1.3K	0.07	979
$510.00	Oct 23	0.42	0.48	$0.45	13.3%	4.9K	0.10	2.2K
$512.50	Oct 23	0.63	0.76	$0.70	18.6%	2.5K	0.15	2.6K
$500.00	Oct 26	0.37	0.44	$0.41	17.1%	440	0.06	286
$450.00	Oct 30	0.47	0.53	$0.50	12.0%	197	0.03	865

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 23	99.80	102.40	$101.10	2.6%	2	1.00	6
$435.00	Oct 23	84.80	87.45	$86.13	3.1%	57	1.00	36
$475.00	Oct 23	45.05	47.35	$46.20	5.0%	57	1.00	268
$420.00	Nov 4	100.30	103.15	$101.73	2.8%	--	1.00	21
$420.00	Nov 20	102.45	104.35	$103.40	1.8%	3	1.00	21.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 23	15.30	17.80	$16.55	15.1%	283	1.00	529
$540.00	Oct 23	17.90	20.15	$19.02	11.8%	88	1.00	5.5K
$542.50	Oct 23	20.50	22.45	$21.48	9.1%	372	1.00	183
$545.00	Oct 23	23.00	24.65	$23.83	6.9%	932	1.00	616
$547.50	Oct 23	24.95	27.85	$26.40	11.0%	147	1.00	78

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 254.5K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	0.58	0.64	$0.61	9.8%	14.3K	0.15	4.4K
$540.00	Oct 23	0.04	0.06	$0.05	40.0%	13.3K	0.02	5.6K
$535.00	Oct 23	0.16	0.19	$0.18	16.7%	10.9K	0.05	7.3K
$532.50	Oct 23	0.30	0.35	$0.32	15.6%	6.6K	0.09	1.6K
$525.00	Oct 23	1.77	1.91	$1.84	7.6%	6.6K	0.34	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	2.51	2.66	$2.59	5.8%	12.4K	0.42	2.6K
$522.50	Oct 23	3.65	3.85	$3.75	5.3%	11.0K	0.55	3.5K
$525.00	Oct 23	5.05	5.40	$5.23	6.7%	10.9K	0.67	4.5K
$515.00	Oct 23	1.08	1.18	$1.13	8.8%	7.0K	0.22	3.8K
$517.50	Oct 23	1.65	1.82	$1.74	9.8%	6.4K	0.31	1.1K

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 7.5%, max 12.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Dec 4	31.9%	28.4%	12.2%	224	335
$520.00	Oct 23	Dec 4	30.2%	29.4%	2.9%	453	618

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 23	Dec 4	31.9%	28.4%	12.2%	7.0K	3.8K
$520.00	Oct 23	Dec 4	30.2%	29.4%	2.9%	12.4K	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 0.75, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 23	$1.43	$1.07	$1.43	90%	0.75	$511.43
$535.00	$540.00	Nov 27	$1.15	$3.85	$1.15	41%	3.35	$536.15
$545.00	$550.00	Nov 4	$0.53	$4.47	$0.53	27%	8.43	$545.53
$555.00	$560.00	Nov 2	$0.25	$4.75	$0.25	19%	19.00	$555.25
$537.50	$540.00	Nov 2	$0.23	$2.27	$0.23	34%	9.87	$537.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Nov 20	$0.53	$1.97	$0.53	51%	3.72	$524.47
$530.00	$527.50	Nov 6	$0.80	$1.70	$0.80	57%	2.12	$529.20
$547.50	$545.00	Oct 30	$1.30	$1.20	$1.30	76%	0.92	$546.20
$497.50	$492.50	Nov 4	$0.60	$4.40	$0.60	26%	7.33	$496.90
$480.00	$475.00	Nov 13	$0.25	$4.75	$0.25	17%	19.00	$479.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 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	$1.06	$1.06	$1.44	94%	0.74	$593.56
$545.00	$550.00	Nov 27	$2.52	$2.52	$2.48	66%	1.02	$547.52
$550.00	$552.50	Nov 4	$1.13	$1.13	$1.37	76%	0.82	$551.13
$560.00	$562.50	Nov 2	$0.92	$0.92	$1.58	83%	0.58	$560.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Dec 4	$3.17	$3.17	$1.83	52%	1.73	$516.83
$475.00	$470.00	Dec 4	$1.67	$1.67	$3.33	81%	0.50	$473.33
$505.00	$500.00	Nov 27	$2.45	$2.45	$2.55	64%	0.96	$502.55
$500.00	$497.50	Nov 4	$1.42	$1.42	$1.08	71%	1.31	$498.58
$500.00	$497.50	Nov 2	$1.35	$1.35	$1.15	72%	1.17	$498.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.59, cheapest $1.33)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 23	Oct 26	$1.33	31.0%	22.9%
$520.00	Oct 23	Oct 26	$1.53	30.2%	22.5%
$522.50	Oct 23	Oct 26	$1.61	30.5%	23.5%
$525.00	Oct 23	Oct 26	$1.51	29.9%	23.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 23	Oct 26	$1.61	31.0%	22.9%
$520.00	Oct 23	Oct 26	$1.73	30.2%	22.5%
$522.50	Oct 23	Oct 26	$1.78	30.5%	23.5%
$525.00	Oct 23	Oct 26	$1.59	29.9%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 1.27% of stock, avg 6.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 23	$2.89	$3.75	$6.64	$515.86	$529.14	1.27%
$520.00	Oct 23	$4.20	$2.59	$6.79	$513.21	$526.79	1.30%
$525.00	Oct 23	$1.84	$5.23	$7.07	$517.93	$532.07	1.36%
$517.50	Oct 23	$5.90	$1.74	$7.64	$509.86	$525.14	1.47%
$527.50	Oct 23	$1.10	$6.98	$8.08	$519.42	$535.58	1.55%
$515.00	Oct 23	$7.80	$1.13	$8.93	$506.07	$523.93	1.71%
$530.00	Oct 23	$0.61	$9.05	$9.66	$520.34	$539.66	1.85%
$522.50	Oct 26	$4.50	$5.53	$10.03	$512.47	$532.53	1.92%
$520.00	Oct 26	$5.73	$4.32	$10.05	$509.95	$530.05	1.93%
$525.00	Oct 26	$3.35	$6.82	$10.17	$514.83	$535.17	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.15% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 23	$0.32	$0.45	$0.77	$509.23	$533.27
$530.00	$510.00	Oct 23	$0.61	$0.45	$1.06	$508.94	$531.06
$532.50	$512.50	Oct 23	$0.32	$0.70	$1.02	$511.48	$533.52
$530.00	$512.50	Oct 23	$0.61	$0.70	$1.31	$511.19	$531.31
$532.50	$515.00	Oct 23	$0.32	$1.13	$1.45	$513.55	$533.95
$527.50	$510.00	Oct 23	$1.10	$0.45	$1.55	$508.45	$529.05
$530.00	$515.00	Oct 23	$0.61	$1.13	$1.74	$513.26	$531.74
$527.50	$512.50	Oct 23	$1.10	$0.70	$1.80	$510.70	$529.30
$527.50	$515.00	Oct 23	$1.10	$1.13	$2.23	$512.77	$529.73
$532.50	$510.00	Oct 26	$1.16	$1.35	$2.51	$507.49	$535.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 found (best R:R 1.92, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	560/565	Dec 4	$3.29	$1.71	56%	1.92	$471.71	$563.29
470/475	545/550	Nov 27	$3.57	$1.43	49%	2.50	$471.43	$548.57
435/440	545/550	Nov 27	$2.96	$2.04	59%	1.45	$437.04	$547.96
445/450	605/610	Oct 23	$1.27	$3.73	93%	0.34	$448.73	$606.27
445/450	592/595	Oct 23	$1.27	$3.73	92%	0.34	$448.73	$593.77
470/475	575/580	Dec 4	$2.66	$2.34	64%	1.14	$472.34	$577.66
420/425	605/610	Oct 23	$1.16	$3.84	94%	0.30	$423.84	$606.16
505/508	592/595	Oct 23	$1.17	$1.33	87%	0.88	$506.33	$593.67
455/460	545/550	Nov 27	$3.13	$1.87	54%	1.67	$456.87	$548.13
435/440	605/610	Oct 23	$1.16	$3.84	94%	0.30	$438.84	$606.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 26	$0.08	$2.42	16%	30.25
$525.00	$530.00	$535.00	Nov 27	$0.09	$4.91	8%	54.56
$485.00	$490.00	$495.00	Nov 27	$0.06	$4.94	6%	82.33
$515.00	$517.50	$520.00	Oct 23	$0.20	$2.30	20%	11.50
$525.00	$527.50	$530.00	Oct 26	$0.11	$2.39	14%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$495.00	$505.00	$515.00	Dec 4	$0.10	$9.90	15%	99.00
$510.00	$515.00	$520.00	Nov 13	$0.07	$4.93	9%	70.43
$520.00	$522.50	$525.00	Oct 26	$0.08	$2.42	16%	30.25
$522.50	$525.00	$527.50	Oct 26	$0.07	$2.43	15%	34.71
$530.00	$535.00	$540.00	Nov 13	$0.10	$4.90	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 321 found (best net $-5.96, 298 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Nov 4	-$5.96	$19.04
$505.00	$520.00	1:2	Nov 4	-$7.57	$7.43
$420.00	$455.00	1:2	Nov 4	-$33.63	$1.37
$585.00	$600.00	1:2	Dec 4	-$0.58	$14.42
$535.00	$550.00	1:2	Dec 4	-$4.55	$10.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$532.50	1:2	Nov 4	-$7.53	$12.47
$440.00	$420.00	1:2	Nov 2	-$0.04	$19.96
$515.00	$512.50	1:2	Oct 23	-$0.27	$2.23
$517.50	$515.00	1:2	Oct 23	-$0.52	$1.98
$512.50	$510.00	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. 165 found (best yield 3.61%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$18.80	0.49	0.8%	3.61%	4.36%	6	--
$530.00	Dec 4	$16.75	0.45	1.7%	3.21%	4.93%	3	--
$535.00	Dec 4	$14.35	0.42	2.7%	2.75%	5.43%	3	--
$525.00	Nov 27	$17.95	0.48	0.8%	3.44%	4.20%	55	151
$525.00	Nov 20	$17.85	0.48	0.8%	3.43%	4.18%	500	3.5K
$522.50	Nov 20	$18.95	0.51	0.3%	3.64%	3.91%	27	71
$527.50	Nov 20	$16.55	0.47	1.2%	3.18%	4.41%	75	44
$530.00	Nov 27	$15.60	0.45	1.7%	2.99%	4.71%	29	1.1K
$530.00	Nov 20	$15.50	0.45	1.7%	2.97%	4.69%	1.2K	5.6K
$540.00	Nov 27	$12.15	0.38	3.6%	2.33%	5.96%	8	219

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 175,891

Total Puts 149,013

Put/Call Ratio 0.85

Net Difference 26,878

Prior's Put/Call Breakdown

Total Calls 207,502

Total Puts 117,618

Put/Call Ratio 0.57

Net Difference 89,884

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