MSFT - Options Database

MSFT

MICROSOFT CORP

$523.97 +0.55%

(10/23 14:00) ◀

Friday, October 23, 2026 (3:00pm)

▶ (10/23 15:14)

◀ 10/23 15:00 ▶

Option Volume

Detail

ℹ

Current (10/23 3:00pm) 349,992

Calls: 208,669 (60%)

Puts: 141,323 (40%)

Prior (10/22) 267,229

Calls: 147,208 (55%)

Puts: 120,021 (45%)

Current vs Prior +30.97%

Calls: +41.75% (Calls)

Puts: +17.75% (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 -2.72%

Calls: -2.02%

Puts: -3.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 3:00pm) $231.71M

Calls: $165.00M (71%)

Puts: $66.70M (29%)

Prior (10/22) $262.39M

Calls: $171.57M (65%)

Puts: $90.82M (35%)

Current vs Prior -11.70%

Calls: -3.83%

Puts: -26.55%

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 -22.91%

Calls: -26.47%

Puts: -12.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 3:00pm) 0.68

Prior (10/22) 0.82

Current vs Prior -16.93%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -3.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 3:00pm) 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 0.62% | 1.59%0.62% | 5.65%7.64% | 9.91%

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

Current vs Prior -59.22% | -26.25%-59.22% | -1.32%-2.57% | -0.97%

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

Current vs 7-Day Avg -57.15% | -26.29%-67.83% | +20.28%+235.18% | +20.41%

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

Current vs 7-Day Eod -59.22% | -26.25%-59.22% | -1.32%-2.57% | -0.97%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior +32.85% | -40.80%

Prior 7-Day Avg 9.96% | 9.16%

Calls: 10.16% | 8.68%

Puts: 9.77% | 9.64%

Current vs 7-Day Avg -36.27% | -46.97%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($165.00M). Bullish P/C ratio of 0.68. 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 BULLISH

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
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
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 614 of results (avg 4.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	58.20	59.00	$58.60	1.4%	8	0.87	5.0K
$450.00	Nov 20	76.25	77.30	$76.78	1.4%	55	0.92	4.6K
$512.50	Oct 30	20.80	21.10	$20.95	1.4%	23	0.64	50
$480.00	Nov 2	46.15	46.85	$46.50	1.5%	3	0.88	4
$517.50	Oct 30	17.80	18.10	$17.95	1.7%	199	0.59	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 30	6.65	6.75	$6.70	1.5%	413	0.28	569
$527.50	Oct 30	15.65	15.90	$15.78	1.6%	64	0.53	591
$575.00	Nov 20	53.60	54.50	$54.05	1.7%	--	0.84	54
$585.00	Nov 20	62.25	63.30	$62.78	1.7%	--	0.88	13
$565.00	Nov 13	43.95	44.70	$44.33	1.7%	--	0.81	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.61, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.40	0.43	$0.42	7.1%	37.1K	0.31	1.9K
$537.50	Oct 26	0.19	0.22	$0.21	14.3%	1.4K	0.06	667
$535.00	Oct 26	0.37	0.43	$0.40	15.0%	2.0K	0.10	1.3K
$532.50	Oct 26	0.68	0.78	$0.73	13.7%	810	0.16	1.3K
$600.00	Oct 30	0.23	0.25	$0.24	8.3%	994	0.02	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	0.06	0.07	$0.07	14.3%	12.1K	0.06	2.5K
$522.50	Oct 23	0.32	0.35	$0.34	8.8%	17.7K	0.25	3.8K
$507.50	Oct 26	0.20	0.22	$0.21	9.5%	421	0.05	551
$510.00	Oct 26	0.30	0.35	$0.32	15.6%	1.8K	0.07	1.1K
$512.50	Oct 26	0.52	0.55	$0.54	5.6%	1.6K	0.11	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	97.55	100.15	$98.85	2.6%	--	1.00	10
$430.00	Oct 23	92.30	95.15	$93.73	3.0%	3	1.00	38
$435.00	Oct 23	87.75	90.15	$88.95	2.7%	3	1.00	30
$440.00	Oct 23	82.50	85.15	$83.83	3.2%	2	1.00	159
$445.00	Oct 23	77.50	80.15	$78.83	3.4%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$562.50	Oct 23	37.05	39.80	$38.42	7.2%	2	1.00	--
$570.00	Oct 23	44.55	47.40	$45.97	6.2%	2	1.00	2
$575.00	Oct 23	49.55	52.05	$50.80	4.9%	2	1.00	--
$580.00	Oct 23	54.85	57.05	$55.95	3.9%	4	1.00	--
$590.00	Oct 23	64.55	67.35	$65.95	4.2%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 755 active (total vol 303.3K, top 37.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.40	0.43	$0.42	7.1%	37.1K	0.31	1.9K
$527.50	Oct 23	0.03	0.05	$0.04	50.0%	22.7K	0.05	1.3K
$522.50	Oct 23	1.73	1.86	$1.80	7.2%	17.9K	0.75	565
$530.00	Oct 23	0.00	0.01	$0.01	100.0%	16.2K	0.01	4.7K
$532.50	Oct 23	0.00	0.01	$0.01	100.0%	9.8K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.32	0.35	$0.34	8.8%	17.7K	0.25	3.8K
$520.00	Oct 23	0.06	0.07	$0.07	14.3%	12.1K	0.06	2.5K
$525.00	Oct 23	1.42	1.50	$1.46	5.5%	9.8K	0.69	4.4K
$515.00	Oct 23	0.01	0.02	$0.02	50.0%	9.0K	0.01	3.6K
$517.50	Oct 23	0.01	0.02	$0.02	50.0%	6.8K	0.01	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 9.9%, max 16.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Dec 4	33.7%	28.9%	16.6%	37.1K	1.9K
$522.50	Oct 23	Nov 20	35.4%	32.2%	9.9%	18.0K	645

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 23	Nov 20	35.4%	32.2%	9.9%	17.7K	3.8K
$525.00	Oct 23	Nov 27	33.7%	32.6%	3.3%	9.8K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 1.27, avg 7.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$495.00	Oct 30	$1.10	$1.40	$1.10	82%	1.27	$493.60
$487.50	$490.00	Oct 30	$1.50	$1.00	$1.50	85%	0.67	$489.00
$480.00	$482.50	Nov 2	$1.60	$0.90	$1.60	88%	0.56	$481.60
$505.00	$510.00	Nov 13	$2.82	$2.18	$2.82	68%	0.77	$507.82
$502.50	$505.00	Oct 30	$1.42	$1.08	$1.42	74%	0.76	$503.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$547.50	Oct 30	$1.50	$1.00	$1.50	76%	0.67	$548.50
$552.50	$550.00	Nov 6	$1.53	$0.97	$1.53	75%	0.63	$550.97
$550.00	$545.00	Nov 13	$3.22	$1.78	$3.22	71%	0.55	$546.78
$540.00	$535.00	Nov 27	$2.78	$2.22	$2.78	61%	0.80	$537.22
$530.00	$527.50	Oct 26	$1.63	$0.87	$1.63	75%	0.53	$528.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 368 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
$562.50	$565.00	Oct 26	$0.32	$0.32	$2.18	96%	0.15	$562.82
$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
$445.00	$425.00	Oct 26	$1.04	$1.04	$18.96	95%	0.05	$443.96
$465.00	$445.00	Nov 4	$0.90	$0.90	$19.10	93%	0.05	$464.10
$485.00	$480.00	Nov 4	$0.83	$0.83	$4.17	85%	0.20	$484.17
$522.50	$520.00	Nov 4	$1.32	$1.32	$1.18	53%	1.12	$521.18
$477.50	$470.00	Nov 4	$0.78	$0.78	$6.72	89%	0.12	$476.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.58, cheapest $2.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.66	33.7%	18.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 23	Oct 26	$2.51	33.7%	18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.36% of stock, avg 6.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 23	$0.42	$1.46	$1.88	$523.12	$526.88	0.36%
$522.50	Oct 23	$1.80	$0.34	$2.14	$520.36	$524.64	0.41%
$527.50	Oct 23	$0.04	$3.53	$3.57	$523.93	$531.07	0.68%
$520.00	Oct 23	$3.93	$0.07	$4.00	$516.00	$524.00	0.76%
$530.00	Oct 23	$0.01	$6.15	$6.16	$523.84	$536.16	1.18%
$517.50	Oct 23	$6.65	$0.02	$6.67	$510.83	$524.17	1.27%
$525.00	Oct 26	$3.08	$3.97	$7.05	$517.95	$532.05	1.35%
$522.50	Oct 26	$4.38	$2.85	$7.23	$515.27	$529.73	1.38%
$527.50	Oct 26	$2.01	$5.55	$7.56	$519.94	$535.06	1.44%
$520.00	Oct 26	$6.05	$1.92	$7.97	$512.03	$527.97	1.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.09% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$520.00	Oct 23	$0.42	$0.07	$0.49	$519.51	$525.49
$525.00	$522.50	Oct 23	$0.42	$0.34	$0.76	$521.74	$525.76
$535.00	$512.50	Oct 26	$0.40	$0.54	$0.94	$511.56	$535.94
$532.50	$512.50	Oct 26	$0.73	$0.54	$1.27	$511.23	$533.77
$535.00	$515.00	Oct 26	$0.40	$0.84	$1.24	$513.76	$536.24
$532.50	$515.00	Oct 26	$0.73	$0.84	$1.57	$513.43	$534.07
$535.00	$517.50	Oct 26	$0.40	$1.30	$1.70	$515.80	$536.70
$530.00	$512.50	Oct 26	$1.27	$0.54	$1.81	$510.69	$531.81
$532.50	$517.50	Oct 26	$0.73	$1.30	$2.03	$515.47	$534.53
$530.00	$515.00	Oct 26	$1.27	$0.84	$2.11	$512.89	$532.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 1.05, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
510/512	572/575	Oct 26	$1.28	$1.22	81%	1.05	$511.22	$573.78
508/510	572/575	Oct 26	$1.17	$1.33	85%	0.88	$508.83	$573.67
512/515	572/575	Oct 26	$1.36	$1.14	76%	1.19	$513.64	$573.86
515/518	572/575	Oct 26	$1.52	$0.98	69%	1.55	$515.98	$574.02
518/520	572/575	Oct 26	$1.68	$0.82	60%	2.05	$518.32	$574.18
480/482	592/595	Oct 23	$0.35	$2.15	96%	0.16	$482.15	$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
480/482	578/580	Oct 23	$0.34	$2.16	96%	0.16	$482.16	$577.84
440/445	592/595	Oct 23	$0.37	$4.63	97%	0.08	$444.63	$592.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 23	$0.75	$1.75	63%	2.33
$522.50	$525.00	$527.50	Oct 23	$1.00	$1.50	70%	1.50
$495.00	$500.00	$505.00	Nov 6	$0.06	$4.94	8%	82.33
$517.50	$520.00	$522.50	Oct 26	$0.13	$2.37	19%	18.23
$540.00	$545.00	$550.00	Nov 27	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 23	$0.95	$1.55	70%	1.63
$525.00	$527.50	$530.00	Oct 26	$0.05	$2.45	21%	49.00
$520.00	$522.50	$525.00	Oct 23	$0.85	$1.65	63%	1.94
$520.00	$525.00	$530.00	Nov 13	$0.11	$4.89	9%	44.45
$517.50	$520.00	$522.50	Oct 23	$0.22	$2.28	24%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 347 found (best net $-13.27, 322 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Dec 4	-$13.27	$16.73
$517.50	$520.00	1:2	Oct 23	-$1.21	$1.29
$555.00	$565.00	1:2	Nov 4	-$0.83	$9.17
$585.00	$600.00	1:2	Dec 4	-$0.85	$14.15
$530.00	$532.50	1:2	Oct 26	-$0.19	$2.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$520.00	1:2	Dec 4	-$8.37	$11.63
$530.00	$527.50	1:2	Oct 23	-$0.91	$1.59
$465.00	$455.00	1:2	Nov 2	-$0.23	$9.77
$512.50	$510.00	1:2	Oct 26	-$0.10	$2.40
$445.00	$435.00	1:2	Nov 4	-$0.08	$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 4.08%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$21.40	0.50	0.2%	4.08%	4.28%	12	6
$530.00	Dec 4	$18.85	0.47	1.1%	3.60%	4.75%	70	3
$540.00	Dec 4	$14.75	0.40	3.1%	2.82%	5.87%	1	--
$545.00	Dec 4	$12.90	0.37	4.0%	2.46%	6.48%	1	--
$525.00	Nov 27	$19.80	0.51	0.2%	3.78%	3.98%	79	172
$530.00	Nov 27	$17.35	0.47	1.1%	3.31%	4.46%	97	1.1K
$535.00	Nov 27	$15.25	0.43	2.1%	2.91%	5.02%	8	61
$550.00	Dec 4	$11.15	0.33	5.0%	2.13%	7.10%	2	3
$525.00	Nov 20	$19.10	0.51	0.2%	3.65%	3.84%	348	3.7K
$527.50	Nov 20	$17.80	0.48	0.7%	3.40%	4.07%	39	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 208,669

Total Puts 141,323

Put/Call Ratio 0.68

Net Difference 67,346

Prior's Put/Call Breakdown

Total Calls 147,208

Total Puts 120,021

Put/Call Ratio 0.82

Net Difference 27,187

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