MSFT - Options Database

MSFT

MICROSOFT CORP

$525.32 +0.81%

(10/23 12:00) ◀

Friday, October 23, 2026 (1:00pm)

▶ (10/23 14:00)

◀ 10/23 13:00 ▶

Option Volume

Detail

ℹ

Current (10/23 1:00pm) 279,866

Calls: 174,347 (62%)

Puts: 105,519 (38%)

Prior (10/22) 208,014

Calls: 112,246 (54%)

Puts: 95,768 (46%)

Current vs Prior +34.54%

Calls: +55.33% (Calls)

Puts: +10.18% (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 -22.21%

Calls: -18.14%

Puts: -28.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 1:00pm) $167.04M

Calls: $127.80M (77%)

Puts: $39.23M (23%)

Prior (10/22) $164.68M

Calls: $104.92M (64%)

Puts: $59.76M (36%)

Current vs Prior +1.43%

Calls: +21.81%

Puts: -34.35%

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 -44.42%

Calls: -43.05%

Puts: -48.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 1:00pm) 0.61

Prior (10/22) 0.85

Current vs Prior -29.06%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -13.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 1:00pm) 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 0.80% | 1.68%0.80% | 5.59%7.63% | 9.85%

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

Current vs Prior -47.47% | -22.04%-47.47% | -2.30%-2.73% | -1.57%

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

Current vs 7-Day Avg -44.81% | -22.08%-58.56% | +19.08%+234.66% | +19.68%

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

Current vs 7-Day Eod -47.47% | -22.04%-47.47% | -2.30%-2.73% | -1.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.73% | 5.83%

Calls: 4.67% | 7.59%

Puts: 4.80% | 4.08%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior -1.05% | -28.99%

Prior 7-Day Avg 9.96% | 9.16%

Calls: 10.16% | 8.68%

Puts: 9.77% | 9.64%

Current vs 7-Day Avg -52.53% | -36.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($127.80M) vs puts ($39.23M). Bullish P/C ratio of 0.61. P/C ratio dropping 29% - 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
13:00	BULLISH	BULLISH	BULLISH
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 5.1%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 6	53.10	54.05	$53.58	1.8%	--	0.89	162
$455.00	Nov 20	72.40	73.70	$73.05	1.8%	5	0.92	863
$490.00	Nov 2	38.75	39.45	$39.10	1.8%	6	0.84	2
$507.50	Nov 20	30.25	30.80	$30.53	1.8%	5	0.66	125
$527.50	Oct 30	13.00	13.25	$13.13	1.9%	35	0.49	220

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	16.20	16.45	$16.33	1.5%	725	0.54	3.4K
$540.00	Nov 20	26.75	27.20	$26.98	1.7%	18	0.60	2.0K
$522.50	Oct 30	12.40	12.65	$12.53	2.0%	207	0.45	276
$535.00	Nov 20	23.75	24.25	$24.00	2.1%	13	0.56	3.4K
$552.50	Nov 20	34.90	35.65	$35.28	2.1%	--	0.70	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.61, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	0.12	0.13	$0.13	7.7%	14.4K	0.08	4.7K
$527.50	Oct 23	0.48	0.53	$0.51	9.8%	18.7K	0.25	1.3K
$542.50	Oct 26	0.10	0.12	$0.11	18.2%	298	0.03	846
$537.50	Oct 26	0.33	0.39	$0.36	16.7%	1.1K	0.09	667
$535.00	Oct 26	0.62	0.69	$0.66	10.6%	1.5K	0.14	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	0.13	0.15	$0.14	14.3%	9.3K	0.08	2.5K
$517.50	Oct 23	0.05	0.06	$0.06	16.7%	6.2K	0.03	1.8K
$522.50	Oct 23	0.41	0.43	$0.42	4.8%	11.4K	0.21	3.8K
$510.00	Oct 26	0.30	0.34	$0.32	12.5%	1.3K	0.07	1.1K
$512.50	Oct 26	0.45	0.51	$0.48	12.5%	1.2K	0.10	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	98.50	101.05	$99.78	2.6%	--	1.00	10
$430.00	Oct 23	93.50	96.15	$94.83	2.8%	3	1.00	38
$435.00	Oct 23	89.05	91.10	$90.07	2.3%	2	1.00	30
$440.00	Oct 23	83.60	86.90	$85.25	3.9%	1	1.00	159
$445.00	Oct 23	78.55	81.55	$80.05	3.7%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 23	63.85	66.20	$65.03	3.6%	4	1.00	--
$547.50	Oct 23	21.45	23.70	$22.58	10.0%	9	1.00	1
$550.00	Oct 23	23.95	26.20	$25.08	9.0%	4	1.00	55
$552.50	Oct 23	26.40	29.00	$27.70	9.4%	4	1.00	--
$555.00	Oct 23	28.45	31.20	$29.83	9.2%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 251.1K, top 34.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	1.46	1.53	$1.50	4.7%	34.2K	0.54	1.9K
$527.50	Oct 23	0.48	0.53	$0.51	9.8%	18.7K	0.25	1.3K
$522.50	Oct 23	3.10	3.30	$3.20	6.2%	17.0K	0.79	565
$530.00	Oct 23	0.12	0.13	$0.13	7.7%	14.4K	0.08	4.7K
$532.50	Oct 23	0.02	0.03	$0.03	33.3%	8.8K	0.02	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.41	0.43	$0.42	4.8%	11.4K	0.21	3.8K
$520.00	Oct 23	0.13	0.15	$0.14	14.3%	9.3K	0.08	2.5K
$515.00	Oct 23	0.02	0.03	$0.03	33.3%	8.4K	0.01	3.6K
$525.00	Oct 23	1.16	1.23	$1.19	5.9%	6.5K	0.47	4.4K
$517.50	Oct 23	0.05	0.06	$0.06	16.7%	6.2K	0.03	1.8K

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 10.3%, max 14.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Dec 4	33.1%	28.9%	14.5%	34.2K	1.9K
$522.50	Oct 23	Nov 20	34.8%	32.2%	8.0%	17.0K	645

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Nov 27	33.1%	29.8%	10.9%	6.6K	4.4K
$522.50	Oct 23	Nov 20	34.8%	32.2%	8.0%	11.4K	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 449 found (best R:R 0.50, avg 7.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$495.00	Nov 27	$3.11	$1.89	$3.11	77%	0.61	$493.11
$500.00	$505.00	Nov 13	$2.92	$2.08	$2.92	73%	0.71	$502.92
$510.00	$515.00	Nov 13	$2.78	$2.22	$2.78	65%	0.80	$512.78
$510.00	$515.00	Nov 27	$2.72	$2.28	$2.72	63%	0.84	$512.72
$500.00	$502.50	Oct 30	$1.63	$0.87	$1.63	77%	0.53	$501.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$535.00	Oct 23	$1.67	$0.83	$1.67	100%	0.50	$535.83
$535.00	$530.00	Nov 13	$2.33	$2.67	$2.33	57%	1.15	$532.67
$547.50	$545.00	Oct 30	$1.47	$1.03	$1.47	72%	0.70	$546.03
$555.00	$552.50	Nov 6	$1.60	$0.90	$1.60	76%	0.56	$553.40
$530.00	$525.00	Nov 27	$2.25	$2.75	$2.25	52%	1.22	$527.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 0.74, avg 0.30)

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
$587.50	$590.00	Oct 23	$0.25	$0.25	$2.25	98%	0.11	$587.75
$592.50	$595.00	Oct 23	$0.25	$0.25	$2.25	98%	0.11	$592.75
$582.50	$585.00	Oct 23	$0.25	$0.25	$2.25	98%	0.11	$582.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$430.00	Dec 4	$1.26	$1.26	$18.74	91%	0.07	$448.74
$525.00	$520.00	Nov 27	$2.50	$2.50	$2.50	51%	1.00	$522.50
$465.00	$445.00	Nov 4	$0.72	$0.72	$19.28	94%	0.04	$464.28
$522.50	$520.00	Nov 2	$1.25	$1.25	$1.25	54%	1.00	$521.25
$470.00	$450.00	Dec 4	$2.02	$2.02	$17.98	85%	0.11	$467.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.41, cheapest $2.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.45	33.1%	18.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.36	33.1%	18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.51% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$1.50	$1.19	$2.69	$522.31	$527.69	0.51%
$527.50	Oct 23	$0.51	$2.71	$3.22	$524.28	$530.72	0.61%
$522.50	Oct 23	$3.20	$0.42	$3.62	$518.88	$526.12	0.69%
$530.00	Oct 23	$0.13	$4.78	$4.91	$525.09	$534.91	0.93%
$520.00	Oct 23	$5.38	$0.14	$5.52	$514.48	$525.52	1.05%
$532.50	Oct 23	$0.03	$7.13	$7.16	$525.34	$539.66	1.36%
$525.00	Oct 26	$3.95	$3.55	$7.50	$517.50	$532.50	1.43%
$527.50	Oct 26	$2.71	$4.90	$7.61	$519.89	$535.11	1.45%
$517.50	Oct 23	$7.78	$0.06	$7.84	$509.66	$525.34	1.49%
$522.50	Oct 26	$5.40	$2.53	$7.93	$514.57	$530.43	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.05% of stock, avg 4.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$520.00	Oct 23	$0.13	$0.14	$0.27	$519.73	$530.27
$530.00	$522.50	Oct 23	$0.13	$0.42	$0.55	$521.95	$530.55
$527.50	$520.00	Oct 23	$0.51	$0.14	$0.65	$519.35	$528.15
$527.50	$522.50	Oct 23	$0.51	$0.42	$0.93	$521.57	$528.43
$537.50	$515.00	Oct 26	$0.36	$0.74	$1.10	$513.90	$538.60
$535.00	$515.00	Oct 26	$0.66	$0.74	$1.40	$513.60	$536.40
$537.50	$517.50	Oct 26	$0.36	$1.15	$1.51	$515.99	$539.01
$535.00	$517.50	Oct 26	$0.66	$1.15	$1.81	$515.69	$536.81
$532.50	$515.00	Oct 26	$1.12	$0.74	$1.86	$513.14	$534.36
$530.00	$525.00	Oct 23	$0.13	$1.19	$1.32	$523.68	$531.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 0.87, 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	$1.16	$1.34	85%	0.87	$508.84	$573.66
510/512	572/575	Oct 26	$1.22	$1.28	82%	0.95	$511.28	$573.72
512/515	572/575	Oct 26	$1.32	$1.18	78%	1.12	$513.68	$573.82
515/518	572/575	Oct 26	$1.47	$1.03	71%	1.43	$516.03	$573.97
518/520	572/575	Oct 26	$1.64	$0.86	64%	1.91	$518.36	$574.14
508/510	595/600	Oct 26	$1.15	$3.85	87%	0.30	$508.85	$596.15
510/512	595/600	Oct 26	$1.21	$3.79	84%	0.32	$511.29	$596.21
512/515	595/600	Oct 26	$1.31	$3.69	79%	0.36	$513.69	$596.31
440/445	592/595	Oct 23	$0.37	$4.63	97%	0.08	$444.63	$592.87
440/445	588/590	Oct 23	$0.37	$4.63	97%	0.08	$444.63	$587.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 349 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 23	$0.71	$1.79	54%	2.52
$530.00	$535.00	$540.00	Nov 27	$0.08	$4.92	8%	61.50
$520.00	$522.50	$525.00	Oct 23	$0.48	$2.02	38%	4.21
$525.00	$527.50	$530.00	Oct 23	$0.61	$1.89	45%	3.10
$425.00	$430.00	$435.00	Nov 20	$0.06	$4.94	6%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$450.00	$470.00	Dec 4	$0.76	$19.24	10%	25.32
$525.00	$527.50	$530.00	Oct 23	$0.55	$1.95	45%	3.55
$522.50	$525.00	$527.50	Oct 23	$0.75	$1.75	54%	2.33
$565.00	$575.00	$585.00	Nov 13	$0.41	$9.59	10%	23.39
$525.00	$527.50	$530.00	Oct 26	$0.18	$2.32	21%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 330 found (best net $-5.13, 303 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Dec 4	-$14.20	$15.80
$520.00	$522.50	1:2	Oct 23	-$1.02	$1.48
$585.00	$600.00	1:2	Dec 4	-$0.90	$14.10
$555.00	$565.00	1:2	Nov 4	-$1.24	$8.76
$610.00	$620.00	1:2	Nov 13	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$560.00	1:2	Oct 23	-$5.13	$24.87
$540.00	$515.00	1:2	Dec 4	-$3.87	$21.13
$530.00	$527.50	1:2	Oct 23	-$0.64	$1.86
$470.00	$450.00	1:2	Dec 4	-$0.64	$19.36
$450.00	$430.00	1:2	Dec 4	-$0.14	$19.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 3.74%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$19.65	0.48	0.9%	3.74%	4.63%	66	3
$540.00	Dec 4	$15.20	0.41	2.8%	2.89%	5.69%	1	--
$545.00	Dec 4	$13.25	0.38	3.8%	2.52%	6.27%	1	--
$530.00	Nov 27	$17.90	0.48	0.9%	3.41%	4.30%	30	1.1K
$535.00	Nov 27	$15.60	0.44	1.8%	2.97%	4.81%	8	61
$550.00	Dec 4	$11.30	0.34	4.7%	2.15%	6.85%	2	3
$527.50	Nov 20	$18.55	0.50	0.4%	3.53%	3.95%	13	99
$530.00	Nov 20	$17.35	0.48	0.9%	3.30%	4.19%	187	5.8K
$532.50	Nov 20	$16.15	0.46	1.4%	3.07%	4.44%	14	190
$535.00	Nov 20	$15.05	0.44	1.8%	2.86%	4.71%	307	19.8K

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 174,347

Total Puts 105,519

Put/Call Ratio 0.61

Net Difference 68,828

Prior's Put/Call Breakdown

Total Calls 112,246

Total Puts 95,768

Put/Call Ratio 0.85

Net Difference 16,478

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