MSFT - Options Database

MSFT

MICROSOFT CORP

$525.03 +0.76%

(10/23 11:00) ◀

Friday, October 23, 2026 (12:00pm)

▶ (10/23 13:00)

◀ 10/23 12:00 ▶

Option Volume

Detail

ℹ

Current (10/23 12:00pm) 228,378

Calls: 151,248 (66%)

Puts: 77,130 (34%)

Prior (10/22) 171,600

Calls: 92,639 (54%)

Puts: 78,961 (46%)

Current vs Prior +33.09%

Calls: +63.27% (Calls)

Puts: -2.32% (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 -36.52%

Calls: -28.98%

Puts: -47.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 12:00pm) $129.33M

Calls: $105.77M (82%)

Puts: $23.55M (18%)

Prior (10/22) $125.35M

Calls: $82.75M (66%)

Puts: $42.60M (34%)

Current vs Prior +3.17%

Calls: +27.83%

Puts: -44.71%

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 -56.97%

Calls: -52.86%

Puts: -69.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 12:00pm) 0.51

Prior (10/22) 0.85

Current vs Prior -40.17%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -27.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 12:00pm) 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 0.84% | 1.69%0.84% | 5.57%7.62% | 9.88%

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

Current vs Prior -44.82% | -21.73%-44.82% | -2.62%-2.75% | -1.27%

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

Current vs 7-Day Avg -42.02% | -21.77%-56.46% | +18.70%+234.59% | +20.05%

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

Current vs 7-Day Eod -44.82% | -21.73%-44.82% | -2.62%-2.75% | -1.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.59% | 6.08%

Calls: 3.52% | 5.19%

Puts: 3.67% | 6.96%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior -24.90% | -25.94%

Prior 7-Day Avg 9.96% | 9.16%

Calls: 10.16% | 8.68%

Puts: 9.77% | 9.64%

Current vs 7-Day Avg -63.97% | -33.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($105.77M) vs puts ($23.55M). Bullish P/C ratio of 0.51. P/C ratio dropping 40% - 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
12:00	BULLISH	BULLISH	BULLISH
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 547 of results (avg 4.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	68.30	69.15	$68.72	1.2%	35	0.91	2.0K
$445.00	Nov 20	81.70	83.05	$82.38	1.6%	3	0.93	1.1K
$470.00	Nov 20	58.95	59.95	$59.45	1.7%	6	0.87	5.0K
$505.00	Nov 20	31.60	32.15	$31.88	1.7%	6	0.68	2.1K
$510.00	Nov 20	28.40	28.95	$28.67	1.9%	330	0.64	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	48.45	49.15	$48.80	1.4%	33	0.81	195
$552.50	Nov 20	35.05	35.70	$35.38	1.8%	--	0.70	55
$545.00	Nov 20	29.95	30.55	$30.25	2.0%	4	0.64	673
$580.00	Nov 20	56.65	57.80	$57.22	2.0%	--	0.86	86
$545.00	Nov 6	27.05	27.60	$27.33	2.0%	--	0.68	108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.62, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 23	0.49	0.53	$0.51	7.8%	16.4K	0.24	1.3K
$540.00	Oct 26	0.19	0.21	$0.20	10.0%	504	0.05	1.3K
$537.50	Oct 26	0.35	0.40	$0.38	13.2%	398	0.09	667
$535.00	Oct 26	0.60	0.69	$0.65	13.8%	1.3K	0.14	1.3K
$600.00	Oct 30	0.24	0.27	$0.26	11.5%	332	0.02	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	0.14	0.16	$0.15	13.3%	7.9K	0.09	2.5K
$517.50	Oct 23	0.05	0.06	$0.06	16.7%	6.0K	0.03	1.8K
$522.50	Oct 23	0.47	0.52	$0.50	10.0%	6.6K	0.24	3.8K
$507.50	Oct 26	0.22	0.25	$0.24	12.5%	154	0.05	551
$512.50	Oct 26	0.48	0.53	$0.51	9.8%	476	0.10	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	98.10	100.85	$99.48	2.8%	--	1.00	10
$430.00	Oct 23	93.35	96.10	$94.73	2.9%	1	1.00	38
$435.00	Oct 23	88.55	90.90	$89.73	2.6%	--	1.00	30
$440.00	Oct 23	83.30	85.70	$84.50	2.8%	1	1.00	159
$445.00	Oct 23	78.60	81.35	$79.97	3.4%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 23	18.60	21.10	$19.85	12.6%	4	1.00	121
$547.50	Oct 23	21.15	23.75	$22.45	11.6%	9	1.00	1
$550.00	Oct 23	24.45	26.15	$25.30	6.7%	4	1.00	55
$555.00	Oct 23	28.65	31.00	$29.83	7.9%	8	1.00	--
$560.00	Oct 23	34.20	35.85	$35.03	4.7%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 209.3K, top 32.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	1.40	1.45	$1.42	3.5%	32.4K	0.50	1.9K
$527.50	Oct 23	0.49	0.53	$0.51	7.8%	16.4K	0.24	1.3K
$522.50	Oct 23	2.94	3.15	$3.05	6.9%	15.5K	0.76	565
$530.00	Oct 23	0.13	0.16	$0.15	20.0%	12.0K	0.09	4.7K
$532.50	Oct 23	0.03	0.04	$0.04	25.0%	8.0K	0.03	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 23	0.02	0.03	$0.03	33.3%	8.2K	0.01	3.6K
$520.00	Oct 23	0.14	0.16	$0.15	13.3%	7.9K	0.09	2.5K
$522.50	Oct 23	0.47	0.52	$0.50	10.0%	6.6K	0.24	3.8K
$517.50	Oct 23	0.05	0.06	$0.06	16.7%	6.0K	0.03	1.8K
$510.00	Oct 23	0.01	0.02	$0.02	50.0%	4.6K	0.01	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.4%, max 6.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Dec 4	30.4%	28.7%	6.0%	32.4K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Nov 27	30.4%	29.6%	2.8%	4.1K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 436 found (best R:R 1.15, avg 6.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$515.00	Nov 27	$2.33	$2.67	$2.33	63%	1.15	$512.33
$505.00	$510.00	Nov 6	$2.85	$2.15	$2.85	71%	0.75	$507.85
$565.00	$570.00	Dec 4	$0.63	$4.37	$0.63	24%	6.94	$565.63
$500.00	$502.50	Oct 30	$1.55	$0.95	$1.55	77%	0.61	$501.55
$500.00	$515.00	Dec 4	$9.50	$5.50	$9.50	70%	0.58	$509.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Nov 27	$2.82	$2.18	$2.82	67%	0.77	$547.18
$555.00	$552.50	Nov 6	$1.44	$1.06	$1.44	76%	0.74	$553.56
$550.00	$547.50	Oct 30	$1.50	$1.00	$1.50	75%	0.67	$548.50
$537.50	$525.00	Nov 4	$6.65	$5.85	$6.65	61%	0.88	$530.85
$530.00	$525.00	Nov 27	$2.32	$2.68	$2.32	52%	1.16	$527.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 0.10, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$575.00	Oct 26	$1.06	$1.06	$1.44	92%	0.74	$573.56
$595.00	$600.00	Oct 26	$1.05	$1.05	$3.95	94%	0.27	$596.05
$560.00	$565.00	Dec 4	$1.87	$1.87	$3.13	72%	0.60	$561.87
$592.50	$595.00	Oct 23	$0.27	$0.27	$2.23	98%	0.12	$592.77
$567.50	$570.00	Oct 23	$0.26	$0.26	$2.24	97%	0.12	$567.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$430.00	Dec 4	$4.00	$4.00	$41.00	83%	0.10	$471.00
$465.00	$430.00	Nov 4	$0.84	$0.84	$34.16	94%	0.02	$464.16
$470.00	$455.00	Nov 2	$0.68	$0.68	$14.32	93%	0.05	$469.32
$480.00	$475.00	Nov 2	$0.59	$0.59	$4.41	89%	0.13	$479.41
$522.50	$520.00	Nov 20	$1.31	$1.31	$1.19	53%	1.10	$521.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.37, cheapest $2.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.43	30.4%	18.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.31	30.4%	18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.54% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$1.42	$1.39	$2.81	$522.19	$527.81	0.54%
$527.50	Oct 23	$0.51	$3.00	$3.51	$523.99	$531.01	0.67%
$522.50	Oct 23	$3.05	$0.50	$3.55	$518.95	$526.05	0.68%
$530.00	Oct 23	$0.15	$5.10	$5.25	$524.75	$535.25	1.00%
$520.00	Oct 23	$5.20	$0.15	$5.35	$514.65	$525.35	1.02%
$525.00	Oct 26	$3.85	$3.70	$7.55	$517.45	$532.55	1.44%
$517.50	Oct 23	$7.55	$0.06	$7.61	$509.89	$525.11	1.45%
$532.50	Oct 23	$0.04	$7.63	$7.67	$524.83	$540.17	1.46%
$527.50	Oct 26	$2.62	$5.03	$7.65	$519.85	$535.15	1.46%
$522.50	Oct 26	$5.23	$2.60	$7.83	$514.67	$530.33	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.06% of stock, avg 4.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$520.00	Oct 23	$0.15	$0.15	$0.30	$519.70	$530.30
$530.00	$522.50	Oct 23	$0.15	$0.50	$0.65	$521.85	$530.65
$527.50	$520.00	Oct 23	$0.51	$0.15	$0.66	$519.34	$528.16
$527.50	$522.50	Oct 23	$0.51	$0.50	$1.01	$521.49	$528.51
$537.50	$515.00	Oct 26	$0.38	$0.78	$1.16	$513.84	$538.66
$535.00	$515.00	Oct 26	$0.65	$0.78	$1.43	$513.57	$536.43
$537.50	$517.50	Oct 26	$0.38	$1.18	$1.56	$515.94	$539.06
$535.00	$517.50	Oct 26	$0.65	$1.18	$1.83	$515.67	$536.83
$532.50	$515.00	Oct 26	$1.10	$0.78	$1.88	$513.12	$534.38
$532.50	$517.50	Oct 26	$1.10	$1.18	$2.28	$515.22	$534.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 0.89, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
508/510	572/575	Oct 26	$1.18	$1.32	85%	0.89	$508.82	$573.68
512/515	572/575	Oct 26	$1.33	$1.17	77%	1.14	$513.67	$573.83
510/512	572/575	Oct 26	$1.21	$1.29	82%	0.94	$511.29	$573.71
515/518	572/575	Oct 26	$1.46	$1.04	71%	1.40	$516.04	$573.96
518/520	572/575	Oct 26	$1.66	$0.84	63%	1.98	$518.34	$574.16
480/485	560/565	Dec 4	$3.02	$1.98	51%	1.53	$481.98	$563.02
508/510	595/600	Oct 26	$1.17	$3.83	86%	0.31	$508.83	$596.17
490/495	560/565	Dec 4	$3.19	$1.81	45%	1.76	$491.81	$563.19
500/505	560/565	Dec 4	$3.49	$1.51	38%	2.31	$501.51	$563.49
510/512	595/600	Oct 26	$1.20	$3.80	84%	0.32	$511.30	$596.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Nov 27	$0.06	$4.94	8%	82.33
$522.50	$525.00	$527.50	Oct 26	$0.15	$2.35	21%	15.67
$522.50	$525.00	$527.50	Oct 23	$0.72	$1.78	52%	2.47
$555.00	$560.00	$565.00	Nov 13	$0.06	$4.94	7%	82.33
$520.00	$522.50	$525.00	Oct 23	$0.52	$1.98	41%	3.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$575.00	$585.00	Nov 13	$0.05	$9.95	10%	199.00
$525.00	$527.50	$530.00	Oct 23	$0.49	$2.01	41%	4.10
$500.00	$505.00	$510.00	Nov 27	$0.06	$4.94	7%	82.33
$522.50	$525.00	$527.50	Oct 23	$0.72	$1.78	52%	2.47
$490.00	$495.00	$500.00	Dec 4	$0.06	$4.94	6%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 325 found (best net $-5.09, 297 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Dec 4	-$14.23	$15.77
$520.00	$522.50	1:2	Oct 23	-$0.90	$1.60
$585.00	$600.00	1:2	Dec 4	-$0.88	$14.12
$555.00	$565.00	1:2	Nov 4	-$1.15	$8.85
$580.00	$590.00	1:2	Nov 4	-$0.19	$9.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$560.00	1:2	Oct 23	-$5.09	$24.91
$540.00	$515.00	1:2	Dec 4	-$3.76	$21.24
$530.00	$527.50	1:2	Oct 23	-$0.90	$1.60
$477.50	$467.50	1:2	Nov 4	-$0.52	$9.48
$517.50	$515.00	1:2	Oct 23	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 3.64%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$19.10	0.48	0.9%	3.64%	4.58%	66	3
$540.00	Dec 4	$15.05	0.41	2.9%	2.87%	5.72%	1	--
$530.00	Nov 27	$17.95	0.47	0.9%	3.42%	4.37%	29	1.1K
$545.00	Dec 4	$12.90	0.37	3.8%	2.46%	6.26%	1	--
$535.00	Nov 27	$15.60	0.44	1.9%	2.97%	4.87%	5	61
$550.00	Dec 4	$11.25	0.34	4.8%	2.14%	6.90%	2	3
$527.50	Nov 20	$18.35	0.49	0.5%	3.50%	3.97%	12	99
$530.00	Nov 20	$17.10	0.47	0.9%	3.26%	4.20%	144	5.8K
$540.00	Nov 27	$13.45	0.40	2.9%	2.56%	5.41%	9	221
$532.50	Nov 20	$15.95	0.45	1.4%	3.04%	4.46%	14	190

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 151,248

Total Puts 77,130

Put/Call Ratio 0.51

Net Difference 74,118

Prior's Put/Call Breakdown

Total Calls 92,639

Total Puts 78,961

Put/Call Ratio 0.85

Net Difference 13,678

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