MSFT - Options Database

MSFT

MICROSOFT CORP

$524.50 +0.66%

(10/23 13:00) ◀

Friday, October 23, 2026 (2:00pm)

▶ (10/23 15:00)

◀ 10/23 14:00 ▶

Option Volume

Detail

ℹ

Current (10/23 2:00pm) 315,266

Calls: 191,132 (61%)

Puts: 124,134 (39%)

Prior (10/22) 235,851

Calls: 128,349 (54%)

Puts: 107,502 (46%)

Current vs Prior +33.67%

Calls: +48.92% (Calls)

Puts: +15.47% (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 -12.37%

Calls: -10.25%

Puts: -15.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:00pm) $214.81M

Calls: $156.19M (73%)

Puts: $58.62M (27%)

Prior (10/22) $230.40M

Calls: $155.23M (67%)

Puts: $75.17M (33%)

Current vs Prior -6.76%

Calls: +0.62%

Puts: -22.02%

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 -28.53%

Calls: -30.40%

Puts: -23.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:00pm) 0.65

Prior (10/22) 0.84

Current vs Prior -22.46%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -7.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 2:00pm) 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 0.71% | 1.64%0.71% | 5.65%7.64% | 9.90%

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

Current vs Prior -53.76% | -24.30%-53.77% | -1.15%-2.60% | -1.03%

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

Current vs 7-Day Avg -51.42% | -24.34%-63.52% | +20.48%+235.09% | +20.33%

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

Current vs 7-Day Eod -53.76% | -24.30%-53.77% | -1.15%-2.60% | -1.03%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.76% | 7.62%

Calls: 5.83% | 7.25%

Puts: 7.69% | 8.00%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior +41.42% | -7.19%

Prior 7-Day Avg 9.96% | 9.16%

Calls: 10.16% | 8.68%

Puts: 9.77% | 9.64%

Current vs 7-Day Avg -32.16% | -16.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($156.19M). Bullish P/C ratio of 0.65. P/C ratio dropping 22% - 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
14:00	BULLISH	BULLISH	BULLISH
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 600 of results (avg 4.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	67.90	68.75	$68.33	1.2%	38	0.90	2.0K
$435.00	Oct 30	89.30	90.55	$89.93	1.4%	13	1.00	77
$435.00	Oct 23	88.75	90.00	$89.38	1.4%	3	1.00	30
$520.00	Oct 30	16.70	16.95	$16.83	1.5%	1.1K	0.56	2.3K
$430.00	Nov 6	94.60	96.05	$95.32	1.5%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 30	6.50	6.60	$6.55	1.5%	194	0.28	569
$522.50	Nov 20	17.80	18.15	$17.98	1.9%	8	0.47	20
$535.00	Oct 30	19.45	19.85	$19.65	2.0%	169	0.60	774
$550.00	Nov 20	33.65	34.35	$34.00	2.1%	2	0.68	913
$530.00	Oct 30	16.60	16.95	$16.77	2.1%	771	0.55	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.66, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.79	0.87	$0.83	9.6%	35.2K	0.45	1.9K
$537.50	Oct 26	0.26	0.30	$0.28	14.3%	1.1K	0.07	667
$535.00	Oct 26	0.50	0.53	$0.52	5.8%	1.8K	0.12	1.3K
$532.50	Oct 26	0.82	0.94	$0.88	13.6%	756	0.18	1.3K
$600.00	Oct 30	0.24	0.28	$0.26	15.4%	868	0.02	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.36	0.40	$0.38	10.5%	14.5K	0.22	3.8K
$512.50	Oct 26	0.48	0.54	$0.51	11.8%	1.3K	0.11	1.3K
$515.00	Oct 26	0.74	0.84	$0.79	12.7%	2.2K	0.16	1.5K
$445.00	Oct 30	0.30	0.35	$0.32	15.6%	3	0.02	583
$450.00	Oct 30	0.38	0.43	$0.41	12.2%	312	0.03	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	98.20	100.60	$99.40	2.4%	--	1.00	10
$430.00	Oct 23	92.75	95.60	$94.18	3.0%	3	1.00	38
$435.00	Oct 23	88.75	90.00	$89.38	1.4%	3	1.00	30
$440.00	Oct 23	83.10	85.60	$84.35	3.0%	2	1.00	159
$445.00	Oct 23	78.25	80.60	$79.43	3.0%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$562.50	Oct 23	36.65	39.50	$38.08	7.5%	2	1.00	--
$570.00	Oct 23	44.30	46.50	$45.40	4.8%	2	1.00	2
$572.50	Oct 23	47.55	49.20	$48.38	3.4%	2	1.00	--
$575.00	Oct 23	50.00	52.35	$51.18	4.6%	2	1.00	--
$580.00	Oct 23	54.75	56.65	$55.70	3.4%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 729 active (total vol 277.3K, top 35.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.79	0.87	$0.83	9.6%	35.2K	0.45	1.9K
$527.50	Oct 23	0.15	0.19	$0.17	23.5%	20.4K	0.14	1.3K
$522.50	Oct 23	2.33	2.47	$2.40	5.8%	17.7K	0.78	565
$530.00	Oct 23	0.02	0.03	$0.03	33.3%	15.8K	0.03	4.7K
$532.50	Oct 23	0.00	0.01	$0.01	100.0%	9.5K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.36	0.40	$0.38	10.5%	14.5K	0.22	3.8K
$520.00	Oct 23	0.09	0.11	$0.10	20.0%	10.9K	0.07	2.5K
$525.00	Oct 23	1.25	1.35	$1.30	7.7%	8.7K	0.55	4.4K
$515.00	Oct 23	0.02	0.03	$0.03	33.3%	8.6K	0.02	3.6K
$517.50	Oct 23	0.03	0.04	$0.04	25.0%	6.5K	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 7.0%, max 9.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Dec 4	31.8%	29.0%	9.9%	35.2K	1.9K
$522.50	Oct 23	Nov 20	34.0%	32.3%	5.2%	17.7K	645

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Nov 27	31.8%	29.6%	7.5%	8.7K	4.4K
$522.50	Oct 23	Nov 20	34.0%	32.3%	5.2%	14.5K	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 0.52, avg 7.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Nov 20	$3.30	$1.70	$3.30	83%	0.52	$483.30
$525.00	$530.00	Dec 4	$2.13	$2.87	$2.13	51%	1.35	$527.13
$505.00	$510.00	Nov 27	$2.95	$2.05	$2.95	67%	0.69	$507.95
$522.50	$525.00	Nov 2	$1.05	$1.45	$1.05	54%	1.38	$523.55
$505.00	$507.50	Oct 30	$1.55	$0.95	$1.55	72%	0.61	$506.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$445.00	Oct 26	$0.12	$14.88	$0.12	6%	124.00	$459.88
$550.00	$540.00	Dec 4	$5.90	$4.10	$5.90	66%	0.69	$544.10
$547.50	$545.00	Oct 30	$1.40	$1.10	$1.40	73%	0.79	$546.10
$537.50	$530.00	Nov 4	$4.00	$3.50	$4.00	62%	0.88	$533.50
$555.00	$552.50	Nov 20	$1.42	$1.08	$1.42	72%	0.76	$553.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 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
$525.00	$527.50	Nov 2	$1.55	$1.55	$0.95	49%	1.63	$526.55
$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
$515.00	$505.00	Dec 4	$3.92	$3.92	$6.08	58%	0.64	$511.08
$465.00	$445.00	Nov 4	$0.77	$0.77	$19.23	93%	0.04	$464.23
$477.50	$467.50	Nov 4	$0.93	$0.93	$9.07	89%	0.10	$476.57
$485.00	$480.00	Nov 2	$0.74	$0.74	$4.26	86%	0.17	$484.26
$485.00	$480.00	Nov 4	$0.77	$0.77	$4.23	85%	0.18	$484.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.51, cheapest $2.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.57	31.8%	19.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.45	31.8%	19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.41% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$0.83	$1.30	$2.13	$522.87	$527.13	0.41%
$522.50	Oct 23	$2.40	$0.38	$2.78	$519.72	$525.28	0.53%
$527.50	Oct 23	$0.17	$3.11	$3.28	$524.22	$530.78	0.63%
$520.00	Oct 23	$4.58	$0.10	$4.68	$515.32	$524.68	0.89%
$530.00	Oct 23	$0.03	$5.48	$5.51	$524.49	$535.51	1.05%
$517.50	Oct 23	$6.93	$0.04	$6.97	$510.53	$524.47	1.33%
$525.00	Oct 26	$3.40	$3.75	$7.15	$517.85	$532.15	1.36%
$527.50	Oct 26	$2.31	$5.20	$7.51	$519.99	$535.01	1.43%
$522.50	Oct 26	$4.83	$2.70	$7.53	$514.97	$530.03	1.44%
$532.50	Oct 23	$0.01	$7.95	$7.96	$524.54	$540.46	1.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.05% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$520.00	Oct 23	$0.17	$0.10	$0.27	$519.73	$527.77
$527.50	$522.50	Oct 23	$0.17	$0.38	$0.55	$521.95	$528.05
$535.00	$512.50	Oct 26	$0.52	$0.51	$1.03	$511.47	$536.03
$535.00	$515.00	Oct 26	$0.52	$0.79	$1.31	$513.69	$536.31
$525.00	$520.00	Oct 23	$0.83	$0.10	$0.93	$519.07	$525.93
$532.50	$512.50	Oct 26	$0.88	$0.51	$1.39	$511.11	$533.89
$525.00	$522.50	Oct 23	$0.83	$0.38	$1.21	$521.29	$526.21
$532.50	$515.00	Oct 26	$0.88	$0.79	$1.67	$513.33	$534.17
$535.00	$517.50	Oct 26	$0.52	$1.21	$1.73	$515.77	$536.73
$532.50	$517.50	Oct 26	$0.88	$1.21	$2.09	$515.41	$534.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 0.87, avg credit $1.32)

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	$1.23	$1.27	82%	0.97	$511.27	$573.73
512/515	572/575	Oct 26	$1.34	$1.16	77%	1.16	$513.66	$573.84
515/518	572/575	Oct 26	$1.48	$1.02	70%	1.45	$516.02	$573.98
518/520	572/575	Oct 26	$1.68	$0.82	61%	2.05	$518.32	$574.18
480/482	592/595	Oct 23	$0.35	$2.15	96%	0.16	$482.15	$592.85
485/488	592/595	Oct 23	$0.35	$2.15	96%	0.16	$487.15	$592.85
480/482	588/590	Oct 23	$0.35	$2.15	96%	0.16	$482.15	$587.85
480/482	582/585	Oct 23	$0.35	$2.15	96%	0.16	$482.15	$582.85
485/488	588/590	Oct 23	$0.35	$2.15	96%	0.16	$487.15	$587.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 23	$0.91	$1.59	64%	1.75
$535.00	$540.00	$545.00	Nov 13	$0.06	$4.94	8%	82.33
$520.00	$522.50	$525.00	Oct 23	$0.61	$1.89	48%	3.10
$525.00	$530.00	$535.00	Nov 27	$0.05	$4.95	7%	99.00
$517.50	$520.00	$522.50	Oct 23	$0.17	$2.33	22%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$575.00	$585.00	Nov 13	$0.07	$9.93	10%	141.86
$522.50	$525.00	$527.50	Oct 23	$0.89	$1.61	64%	1.81
$515.00	$520.00	$525.00	Nov 13	$0.05	$4.95	9%	99.00
$515.00	$520.00	$525.00	Nov 27	$0.08	$4.92	8%	61.50
$525.00	$527.50	$530.00	Oct 26	$0.15	$2.35	21%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 335 found (best net $-13.72, 308 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Dec 4	-$13.72	$16.28
$520.00	$522.50	1:2	Oct 23	-$0.22	$2.28
$585.00	$600.00	1:2	Dec 4	-$0.78	$14.22
$555.00	$565.00	1:2	Nov 4	-$0.99	$9.01
$517.50	$520.00	1:2	Oct 23	-$2.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$515.00	1:2	Dec 4	-$4.35	$20.65
$530.00	$527.50	1:2	Oct 23	-$0.74	$1.76
$450.00	$430.00	1:2	Dec 4	-$0.30	$19.70
$470.00	$455.00	1:2	Nov 2	-$0.02	$14.98
$465.00	$450.00	1:2	Dec 4	-$1.09	$13.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 3.71%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$19.45	0.47	1.1%	3.71%	4.76%	68	3
$525.00	Dec 4	$21.40	0.51	0.1%	4.08%	4.18%	11	6
$540.00	Dec 4	$14.80	0.41	3.0%	2.82%	5.78%	1	--
$545.00	Dec 4	$12.85	0.37	3.9%	2.45%	6.36%	1	--
$525.00	Nov 27	$20.10	0.51	0.1%	3.83%	3.93%	79	172
$530.00	Nov 27	$17.65	0.47	1.1%	3.37%	4.41%	97	1.1K
$550.00	Dec 4	$11.35	0.34	4.9%	2.16%	7.03%	2	3
$535.00	Nov 27	$15.40	0.43	2.0%	2.94%	4.94%	8	61
$525.00	Nov 20	$19.45	0.51	0.1%	3.71%	3.80%	328	3.7K
$527.50	Nov 20	$18.20	0.49	0.6%	3.47%	4.04%	34	99

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 191,132

Total Puts 124,134

Put/Call Ratio 0.65

Net Difference 66,998

Prior's Put/Call Breakdown

Total Calls 128,349

Total Puts 107,502

Put/Call Ratio 0.84

Net Difference 20,847

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