MSFT - Options Database

MSFT

MICROSOFT CORP

$525.64 +0.88%

(10/23 10:00) ◀

Friday, October 23, 2026 (11:00am)

▶ (10/23 12:00)

◀ 10/23 11:00 ▶

Option Volume

Detail

ℹ

Current (10/23 11:00am) 182,002

Calls: 122,346 (67%)

Puts: 59,656 (33%)

Prior (10/22) 125,409

Calls: 67,536 (54%)

Puts: 57,873 (46%)

Current vs Prior +45.13%

Calls: +81.16% (Calls)

Puts: +3.08% (Puts)

Prior 7-Day Total 2,518,361

Calls: 1,490,785 (59%)

Puts: 1,027,576 (41%)

Prior 7-Day Average 359,765

Calls: 212,969 (59%)

Puts: 146,796 (41%)

Current vs Prior 7-Day Avg -49.41%

Calls: -42.55%

Puts: -59.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 11:00am) $109.04M

Calls: $91.79M (84%)

Puts: $17.25M (16%)

Prior (10/22) $89.84M

Calls: $58.14M (65%)

Puts: $31.70M (35%)

Current vs Prior +21.38%

Calls: +57.88%

Puts: -45.57%

Prior 7-Day Total $2.10B

Calls: $1.57B (75%)

Puts: $533.06M (25%)

Prior 7-Day Average $300.55M

Calls: $224.40M (75%)

Puts: $76.15M (25%)

Current vs Prior 7-Day Avg -63.72%

Calls: -59.10%

Puts: -77.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 11:00am) 0.49

Prior (10/22) 0.86

Current vs Prior -43.10%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -30.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 11:00am) 3,475,826

Calls: 2,176,595 (63%)

Puts: 1,299,231 (37%)

Prior (10/22) 3,435,939

Calls: 2,152,136 (63%)

Puts: 1,283,803 (37%)

Current vs Prior +1.16%

Prior 7-Day Total 25,289,319

Calls: 15,912,976 (63%)

Puts: 9,376,343 (37%)

Prior 7-Day Average 3,612,759

Calls: 2,273,282 (63%)

Puts: 1,339,477 (37%)

Current vs Prior 7-Day Avg -3.79%

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 0.93% | 1.74%0.93% | 5.60%7.66% | 9.88%

Prior 1.53% | 2.16%1.53% | 5.72%7.84% | 10.01%

Current vs Prior -38.77% | -19.62%-38.78% | -2.20%-2.25% | -1.29%

Prior 7-Day Avg 1.45% | 2.16%1.93% | 4.69%2.28% | 8.23%

Current vs 7-Day Avg -35.67% | -19.66%-51.70% | +19.21%+236.29% | +20.03%

Prior 7-Day Eod 1.53% | 2.16%1.53% | 5.72%7.84% | 10.01%

Current vs 7-Day Eod -38.77% | -19.62%-38.78% | -2.20%-2.25% | -1.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.16% | 9.25%

Calls: 3.35% | 8.18%

Puts: 4.96% | 10.31%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior -12.97% | +12.67%

Prior 7-Day Avg 9.96% | 9.16%

Calls: 10.16% | 8.68%

Puts: 9.77% | 9.64%

Current vs 7-Day Avg -58.25% | +0.94%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($91.79M) vs puts ($17.25M). Extreme bullish P/C ratio of 0.49 - heavy call buying (122,346 calls vs 59,656 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (2,176,595 calls vs 1,299,231 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 427 of results (avg 5.5%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 20	20.15	20.50	$20.33	1.7%	262	0.52	3.7K
$440.00	Oct 30	85.15	86.70	$85.93	1.8%	8	1.00	29
$512.50	Nov 20	27.25	27.80	$27.53	2.0%	8	0.62	218
$517.50	Nov 20	24.15	24.65	$24.40	2.0%	10	0.58	11
$425.00	Oct 30	99.80	102.15	$100.98	2.3%	4	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	15.95	16.35	$16.15	2.5%	680	0.54	3.4K
$600.00	Nov 20	74.35	76.25	$75.30	2.5%	1	0.93	59
$542.50	Oct 30	23.50	24.15	$23.83	2.7%	10	0.67	100
$545.00	Oct 30	25.20	25.90	$25.55	2.7%	4	0.70	524
$522.50	Oct 30	12.25	12.60	$12.43	2.8%	126	0.45	276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.61, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 23	0.12	0.14	$0.13	15.4%	6.6K	0.07	3.0K
$530.00	Oct 23	0.36	0.37	$0.37	2.7%	6.9K	0.16	4.7K
$527.50	Oct 23	0.93	0.97	$0.95	4.2%	10.0K	0.33	1.3K
$537.50	Oct 26	0.41	0.47	$0.44	13.6%	268	0.10	667
$535.00	Oct 26	0.75	0.85	$0.80	12.5%	964	0.16	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 23	0.10	0.11	$0.11	9.1%	5.0K	0.05	1.8K
$515.00	Oct 23	0.05	0.06	$0.06	16.7%	7.3K	0.03	3.6K
$520.00	Oct 23	0.27	0.28	$0.28	3.6%	5.9K	0.12	2.5K
$522.50	Oct 23	0.63	0.69	$0.66	9.1%	3.8K	0.25	3.8K
$510.00	Oct 26	0.37	0.41	$0.39	10.3%	839	0.08	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	98.60	101.75	$100.18	3.1%	--	1.00	10
$430.00	Oct 23	93.60	96.15	$94.88	2.7%	--	1.00	38
$435.00	Oct 23	88.60	91.60	$90.10	3.3%	--	1.00	30
$440.00	Oct 23	83.65	86.10	$84.88	2.9%	--	1.00	159
$445.00	Oct 23	78.60	81.10	$79.85	3.1%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Oct 23	20.95	23.35	$22.15	10.8%	5	1.00	1
$550.00	Oct 23	24.05	25.75	$24.90	6.8%	2	1.00	55
$560.00	Oct 23	33.90	36.45	$35.17	7.3%	1	1.00	1
$540.00	Oct 23	13.65	15.35	$14.50	11.7%	6	1.00	186
$542.50	Oct 23	16.40	18.00	$17.20	9.3%	4	1.00	47

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 167.6K, top 28.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	2.06	2.13	$2.09	3.3%	28.6K	0.56	1.9K
$522.50	Oct 23	3.65	3.85	$3.75	5.3%	15.0K	0.76	565
$527.50	Oct 23	0.93	0.97	$0.95	4.2%	10.0K	0.33	1.3K
$530.00	Oct 23	0.36	0.37	$0.37	2.7%	6.9K	0.16	4.7K
$532.50	Oct 23	0.12	0.14	$0.13	15.4%	6.6K	0.07	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 23	0.05	0.06	$0.06	16.7%	7.3K	0.03	3.6K
$520.00	Oct 23	0.27	0.28	$0.28	3.6%	5.9K	0.12	2.5K
$517.50	Oct 23	0.10	0.11	$0.11	9.1%	5.0K	0.05	1.8K
$510.00	Oct 23	0.01	0.02	$0.02	50.0%	4.3K	0.01	3.1K
$512.50	Oct 23	0.02	0.03	$0.03	33.3%	4.1K	0.01	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 15.4%, max 40.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Dec 4	34.2%	28.6%	19.4%	28.6K	1.9K
$522.50	Oct 23	Nov 20	35.3%	32.3%	9.4%	15.0K	645
$530.00	Oct 23	Dec 4	34.0%	31.6%	7.6%	7.0K	4.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Oct 30	Nov 20	46.2%	32.9%	40.6%	--	1.4K
$525.00	Oct 23	Nov 27	34.2%	29.4%	16.3%	2.1K	4.4K
$552.50	Nov 6	Nov 20	37.5%	32.9%	14.1%	--	73
$522.50	Oct 23	Nov 20	35.3%	32.3%	9.4%	3.8K	3.8K
$530.00	Oct 23	Nov 27	34.0%	31.8%	6.8%	259	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 0.63, avg 6.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$485.00	Oct 23	$1.53	$0.97	$1.53	100%	0.63	$484.03
$492.50	$495.00	Oct 23	$1.55	$0.95	$1.55	100%	0.61	$494.05
$505.00	$510.00	Nov 13	$2.58	$2.42	$2.58	69%	0.94	$507.58
$505.00	$510.00	Nov 6	$2.80	$2.20	$2.80	71%	0.79	$507.80
$490.00	$495.00	Nov 20	$3.22	$1.78	$3.22	78%	0.55	$493.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Nov 6	$1.34	$1.16	$1.34	74%	0.87	$551.16
$470.00	$465.00	Nov 27	$0.15	$4.85	$0.15	13%	32.33	$469.85
$555.00	$550.00	Nov 13	$3.28	$1.72	$3.28	73%	0.52	$551.72
$545.00	$540.00	Nov 27	$2.85	$2.15	$2.85	64%	0.75	$542.15
$530.00	$527.50	Nov 2	$1.08	$1.42	$1.08	54%	1.31	$528.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 0.11, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$600.00	Dec 4	$3.65	$3.65	$21.35	81%	0.17	$578.65
$595.00	$600.00	Oct 26	$1.05	$1.05	$3.95	94%	0.27	$596.05
$572.50	$575.00	Oct 26	$1.03	$1.03	$1.47	92%	0.70	$573.53
$530.00	$532.50	Nov 2	$1.88	$1.88	$0.62	54%	3.03	$531.88
$580.00	$585.00	Nov 27	$1.21	$1.21	$3.79	85%	0.32	$581.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$430.00	Dec 4	$4.83	$4.83	$45.17	81%	0.11	$475.17
$465.00	$460.00	Nov 27	$0.90	$0.90	$4.10	88%	0.22	$464.10
$465.00	$430.00	Nov 4	$0.94	$0.94	$34.06	94%	0.03	$464.06
$480.00	$467.50	Nov 4	$1.15	$1.15	$11.35	88%	0.10	$478.85
$517.50	$515.00	Nov 2	$1.15	$1.15	$1.35	60%	0.85	$516.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.12, cheapest $2.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.19	34.2%	19.7%
$527.50	Oct 23	Oct 26	$2.11	33.8%	20.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.17	34.2%	19.7%
$527.50	Oct 23	Oct 26	$2.03	33.8%	20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.68% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$2.09	$1.48	$3.57	$521.43	$528.57	0.68%
$527.50	Oct 23	$0.95	$2.82	$3.77	$523.73	$531.27	0.72%
$522.50	Oct 23	$3.75	$0.66	$4.41	$518.09	$526.91	0.84%
$530.00	Oct 23	$0.37	$4.78	$5.15	$524.85	$535.15	0.98%
$520.00	Oct 23	$5.83	$0.28	$6.11	$513.89	$526.11	1.16%
$532.50	Oct 23	$0.13	$7.18	$7.31	$525.19	$539.81	1.39%
$527.50	Oct 26	$3.06	$4.85	$7.91	$519.59	$535.41	1.50%
$525.00	Oct 26	$4.28	$3.65	$7.93	$517.07	$532.93	1.51%
$517.50	Oct 23	$7.95	$0.11	$8.06	$509.44	$525.56	1.53%
$522.50	Oct 26	$5.80	$2.60	$8.40	$514.10	$530.90	1.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.08% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$520.00	Oct 23	$0.13	$0.28	$0.41	$519.59	$532.91
$530.00	$520.00	Oct 23	$0.37	$0.28	$0.65	$519.35	$530.65
$532.50	$522.50	Oct 23	$0.13	$0.66	$0.79	$521.71	$533.29
$530.00	$522.50	Oct 23	$0.37	$0.66	$1.03	$521.47	$531.03
$537.50	$515.00	Oct 26	$0.44	$0.84	$1.28	$513.72	$538.78
$527.50	$520.00	Oct 23	$0.95	$0.28	$1.23	$518.77	$528.73
$535.00	$515.00	Oct 26	$0.80	$0.84	$1.64	$513.36	$536.64
$527.50	$522.50	Oct 23	$0.95	$0.66	$1.61	$520.89	$529.11
$537.50	$517.50	Oct 26	$0.44	$1.26	$1.70	$515.80	$539.20
$535.00	$517.50	Oct 26	$0.80	$1.26	$2.06	$515.44	$537.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 0.84, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
508/510	572/575	Oct 26	$1.14	$1.36	85%	0.84	$508.86	$573.64
510/512	572/575	Oct 26	$1.22	$1.28	81%	0.95	$511.28	$573.72
515/518	572/575	Oct 26	$1.45	$1.05	71%	1.38	$516.05	$573.95
512/515	572/575	Oct 26	$1.29	$1.21	77%	1.07	$513.71	$573.79
518/520	572/575	Oct 26	$1.56	$0.94	64%	1.66	$518.44	$574.06
508/510	595/600	Oct 26	$1.16	$3.84	86%	0.30	$508.84	$596.16
490/495	560/565	Dec 4	$3.20	$1.80	45%	1.78	$491.80	$563.20
495/500	560/565	Dec 4	$3.34	$1.66	42%	2.01	$496.66	$563.34
485/490	560/565	Dec 4	$2.99	$2.01	48%	1.49	$487.01	$562.99
510/512	595/600	Oct 26	$1.24	$3.76	83%	0.33	$511.26	$596.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Nov 13	$0.06	$4.94	9%	82.33
$522.50	$525.00	$527.50	Oct 23	$0.52	$1.98	42%	3.81
$490.00	$500.00	$510.00	Nov 2	$0.80	$9.20	16%	11.50
$550.00	$555.00	$560.00	Nov 27	$0.10	$4.90	7%	49.00
$560.00	$565.00	$570.00	Nov 6	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$575.00	$585.00	Nov 13	$0.08	$9.92	10%	124.00
$527.50	$530.00	$532.50	Oct 26	$0.06	$2.44	19%	40.67
$530.00	$535.00	$540.00	Nov 2	$0.10	$4.90	11%	49.00
$530.00	$535.00	$540.00	Nov 13	$0.07	$4.93	9%	70.43
$522.50	$525.00	$527.50	Oct 23	$0.52	$1.98	42%	3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 318 found (best net $-13.58, 285 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Dec 4	-$13.58	$16.42
$555.00	$565.00	1:2	Nov 4	-$0.17	$9.83
$522.50	$525.00	1:2	Oct 23	-$0.43	$2.07
$500.00	$520.00	1:2	Dec 4	-$12.13	$7.87
$520.00	$522.50	1:2	Oct 23	-$1.67	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$515.00	1:2	Dec 4	-$3.93	$21.07
$527.50	$525.00	1:2	Oct 23	-$0.14	$2.36
$530.00	$527.50	1:2	Oct 23	-$0.86	$1.64
$480.00	$467.50	1:2	Nov 4	-$0.18	$12.32
$517.50	$515.00	1:2	Oct 23	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 3.44%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$18.10	0.48	0.8%	3.44%	4.27%	66	3
$527.50	Nov 20	$18.70	0.50	0.3%	3.56%	3.91%	9	99
$530.00	Nov 20	$17.45	0.48	0.8%	3.32%	4.15%	128	5.8K
$535.00	Nov 27	$15.45	0.44	1.8%	2.94%	4.72%	5	61
$532.50	Nov 20	$16.35	0.46	1.3%	3.11%	4.42%	11	190
$540.00	Dec 4	$13.65	0.40	2.7%	2.60%	5.33%	1	--
$530.00	Nov 27	$17.20	0.48	0.8%	3.27%	4.10%	29	1.1K
$535.00	Nov 20	$15.15	0.44	1.8%	2.88%	4.66%	93	19.8K
$537.50	Nov 20	$14.00	0.42	2.3%	2.66%	4.92%	1	288
$540.00	Nov 20	$13.00	0.40	2.7%	2.47%	5.21%	124	9.7K

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 122,346

Total Puts 59,656

Put/Call Ratio 0.49

Net Difference 62,690

Prior's Put/Call Breakdown

Total Calls 67,536

Total Puts 57,873

Put/Call Ratio 0.86

Net Difference 9,663

Prior 7-Day Put/Call Summary

Total Calls 1,490,785

Total Puts 1,027,576

Average Put/Call Ratio 0.70

Ratio Trend Falling

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