MSFT - Options Database

MSFT

MICROSOFT CORP

$524.51 +0.00%

(10/23 18:39) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 11:00)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 45,210

Calls: 26,306 (58%)

Puts: 18,904 (42%)

Prior (10/23) 69,572

Calls: 43,083 (62%)

Puts: 26,489 (38%)

Current vs Prior -35.02%

Calls: -38.94% (Calls)

Puts: -28.63% (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 -87.43%

Calls: -87.65%

Puts: -87.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $30.66M

Calls: $24.73M (81%)

Puts: $5.93M (19%)

Prior (10/23) $46.35M

Calls: $36.87M (80%)

Puts: $9.48M (20%)

Current vs Prior -33.84%

Calls: -32.92%

Puts: -37.44%

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 -89.80%

Calls: -88.98%

Puts: -92.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 0.72

Prior (10/23) 0.61

Current vs Prior +16.88%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +2.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 10:00am) 3,358,003

Calls: 2,097,994 (62%)

Puts: 1,260,009 (38%)

Prior (10/23) 3,475,826

Calls: 2,176,595 (63%)

Puts: 1,299,231 (37%)

Current vs Prior -3.39%

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 -7.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.01% | 5.36%5.36% | 6.14%7.45% | 9.71%

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

Current vs Prior -33.89% | +148.19%+251.52% | +7.41%-5.01% | -2.98%

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

Current vs 7-Day Avg -30.54% | +148.06%+177.33% | +30.92%+226.81% | +17.97%

Prior 7-Day Eod 1.53% | 2.16%0.54% | 5.53%7.62% | 9.99%

Current vs 7-Day Eod -33.89% | +148.19%+886.95% | +11.14%-2.23% | -2.77%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.70% | 4.08%

Calls: 4.87% | 4.15%

Puts: 4.52% | 4.02%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior -1.67% | -50.30%

Prior 7-Day Avg 9.96% | 9.16%

Calls: 10.16% | 8.68%

Puts: 9.77% | 9.64%

Current vs 7-Day Avg -52.83% | -55.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($24.73M) vs puts ($5.93M). Call-heavy open interest (2,097,994 calls vs 1,260,009 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 393 of results (avg 5.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 6	84.65	85.95	$85.30	1.5%	--	1.00	40
$445.00	Oct 30	78.95	80.45	$79.70	1.9%	--	1.00	188
$425.00	Nov 20	100.45	102.40	$101.43	1.9%	1	1.00	1.3K
$430.00	Nov 20	95.30	97.20	$96.25	2.0%	2	1.00	1.2K
$425.00	Nov 13	99.80	101.85	$100.82	2.0%	--	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	11.00	11.20	$11.10	1.8%	130	0.44	1.6K
$557.50	Oct 30	35.35	36.25	$35.80	2.5%	--	0.83	30
$540.00	Nov 20	26.80	27.50	$27.15	2.6%	--	0.61	2.0K
$547.50	Nov 20	31.65	32.50	$32.08	2.6%	--	0.67	66
$550.00	Nov 20	33.35	34.30	$33.83	2.8%	1	0.69	914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.67, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.28	0.32	$0.30	13.3%	3.8K	0.12	1.2K
$527.50	Oct 26	0.71	0.78	$0.75	9.3%	2.1K	0.25	1.5K
$580.00	Oct 30	0.66	0.75	$0.71	12.7%	45	0.05	2.7K
$577.50	Oct 30	0.78	0.89	$0.84	13.1%	51	0.06	100
$590.00	Nov 6	0.73	0.87	$0.80	17.5%	1	0.05	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 26	0.20	0.24	$0.22	18.2%	2.8K	0.09	1.4K
$520.00	Oct 26	0.49	0.52	$0.51	5.9%	2.2K	0.19	1.5K
$455.00	Oct 30	0.37	0.42	$0.40	12.5%	36	0.03	393
$460.00	Oct 30	0.48	0.58	$0.53	18.9%	145	0.03	2.2K
$467.50	Oct 30	0.73	0.85	$0.79	15.2%	--	0.05	166

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 26	98.05	100.25	$99.15	2.2%	3	1.00	2
$430.00	Oct 26	92.90	95.35	$94.13	2.6%	8	1.00	4
$435.00	Oct 26	88.00	90.45	$89.23	2.7%	6	1.00	2
$440.00	Oct 26	83.15	85.30	$84.23	2.6%	6	1.00	3
$445.00	Oct 26	77.75	80.55	$79.15	3.5%	3	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 26	17.15	19.50	$18.33	12.8%	2	1.00	7
$540.00	Oct 26	14.30	17.00	$15.65	17.3%	2	0.99	141
$537.50	Oct 26	12.30	14.10	$13.20	13.6%	2	0.99	85
$535.00	Oct 26	9.75	11.40	$10.58	15.6%	28	0.98	221
$585.00	Oct 30	59.35	62.35	$60.85	4.9%	--	0.96	31

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 40.7K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.28	0.32	$0.30	13.3%	3.8K	0.12	1.2K
$525.00	Oct 26	1.59	1.70	$1.65	6.7%	3.2K	0.45	1.8K
$527.50	Oct 26	0.71	0.78	$0.75	9.3%	2.1K	0.25	1.5K
$532.50	Oct 26	0.10	0.13	$0.12	25.0%	2.1K	0.05	1.7K
$557.50	Nov 6	4.05	4.50	$4.28	10.5%	2.0K	0.21	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 26	0.20	0.24	$0.22	18.2%	2.8K	0.09	1.4K
$522.50	Oct 26	1.06	1.15	$1.11	8.1%	2.8K	0.35	1.3K
$515.00	Oct 26	0.09	0.13	$0.11	36.4%	2.4K	0.05	1.6K
$520.00	Oct 26	0.49	0.52	$0.51	5.9%	2.2K	0.19	1.5K
$525.00	Oct 26	2.16	2.26	$2.21	4.5%	1.5K	0.55	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 39.0%, max 84.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$497.50	Oct 30	Nov 6	61.0%	43.1%	41.5%	4	19
$520.00	Oct 26	Dec 4	36.0%	29.7%	21.1%	157	541
$525.00	Oct 26	Dec 4	34.1%	29.4%	16.1%	3.2K	1.8K
$522.50	Oct 26	Nov 20	34.3%	33.0%	4.0%	684	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Oct 30	Nov 27	58.3%	31.6%	84.8%	2	545
$550.00	Oct 30	Dec 4	57.9%	32.2%	79.8%	1	212
$555.00	Oct 30	Nov 20	57.8%	33.8%	71.0%	1	1.4K
$560.00	Oct 30	Nov 20	57.4%	33.6%	70.9%	--	607
$547.50	Oct 30	Nov 20	58.2%	34.2%	70.2%	1	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 3.17, avg 7.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 4	$1.20	$3.80	$1.20	40%	3.17	$536.20
$585.00	$600.00	Dec 4	$1.12	$13.88	$1.12	14%	12.39	$586.12
$545.00	$550.00	Nov 27	$1.20	$3.80	$1.20	35%	3.17	$546.20
$505.00	$520.00	Dec 4	$8.72	$6.28	$8.72	66%	0.72	$513.72
$580.00	$585.00	Nov 27	$0.30	$4.70	$0.30	14%	15.67	$580.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$537.50	Oct 30	$1.12	$1.38	$1.12	67%	1.23	$538.88
$445.00	$430.00	Dec 4	$0.35	$14.65	$0.35	7%	41.86	$444.65
$465.00	$460.00	Nov 27	$0.15	$4.85	$0.15	11%	32.33	$464.85
$530.00	$525.00	Nov 27	$2.25	$2.75	$2.25	53%	1.22	$527.75
$465.00	$430.00	Nov 4	$0.46	$34.54	$0.46	5%	75.09	$464.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 0.12, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$542.50	Nov 4	$1.40	$1.40	$1.10	65%	1.27	$541.40
$570.00	$572.50	Nov 2	$0.80	$0.80	$1.70	88%	0.47	$570.80
$552.50	$555.00	Nov 4	$1.08	$1.08	$1.42	76%	0.76	$553.58
$575.00	$585.00	Dec 4	$1.88	$1.88	$8.12	81%	0.23	$576.88
$585.00	$590.00	Nov 27	$0.84	$0.84	$4.16	87%	0.20	$585.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$445.00	Dec 4	$2.62	$2.62	$22.38	85%	0.12	$467.38
$495.00	$485.00	Nov 4	$2.05	$2.05	$7.95	79%	0.26	$492.95
$480.00	$465.00	Nov 4	$1.24	$1.24	$13.76	89%	0.09	$478.76
$515.00	$510.00	Nov 4	$2.10	$2.10	$2.90	61%	0.72	$512.90
$430.00	$420.00	Dec 4	$0.68	$0.68	$9.32	94%	0.07	$429.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $11.46, cheapest $11.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 26	Oct 30	$11.37	34.3%	59.2%
$525.00	Oct 26	Oct 30	$11.65	34.1%	60.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 26	Oct 30	$11.34	34.3%	59.2%
$525.00	Oct 26	Oct 30	$11.47	34.1%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.74% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 26	$1.65	$2.21	$3.86	$521.14	$528.86	0.74%
$522.50	Oct 26	$3.08	$1.11	$4.19	$518.31	$526.69	0.80%
$527.50	Oct 26	$0.75	$3.88	$4.63	$522.87	$532.13	0.88%
$520.00	Oct 26	$4.88	$0.51	$5.39	$514.61	$525.39	1.03%
$530.00	Oct 26	$0.30	$6.10	$6.40	$523.60	$536.40	1.22%
$517.50	Oct 26	$6.93	$0.22	$7.15	$510.35	$524.65	1.36%
$532.50	Oct 26	$0.12	$8.25	$8.37	$524.13	$540.87	1.60%
$515.00	Oct 26	$9.68	$0.11	$9.79	$505.21	$524.79	1.87%
$535.00	Oct 26	$0.04	$10.58	$10.62	$524.38	$545.62	2.02%
$512.50	Oct 26	$11.85	$0.05	$11.90	$500.60	$524.40	2.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.06% of stock, avg 4.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$517.50	Oct 26	$0.12	$0.22	$0.34	$517.16	$532.84
$530.00	$517.50	Oct 26	$0.30	$0.22	$0.52	$516.98	$530.52
$532.50	$520.00	Oct 26	$0.12	$0.51	$0.63	$519.37	$533.13
$530.00	$520.00	Oct 26	$0.30	$0.51	$0.81	$519.19	$530.81
$527.50	$517.50	Oct 26	$0.75	$0.22	$0.97	$516.53	$528.47
$527.50	$520.00	Oct 26	$0.75	$0.51	$1.26	$518.74	$528.76
$532.50	$522.50	Oct 26	$0.12	$1.11	$1.23	$521.27	$533.73
$530.00	$522.50	Oct 26	$0.30	$1.11	$1.41	$521.09	$531.41
$527.50	$522.50	Oct 26	$0.75	$1.11	$1.86	$520.64	$529.36
$525.00	$520.00	Oct 26	$1.65	$0.51	$2.16	$517.84	$527.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 2.52, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
498/500	552/555	Nov 4	$1.79	$0.71	52%	2.52	$498.21	$554.29
495/498	552/555	Nov 4	$1.37	$1.13	54%	1.21	$496.13	$553.87
465/470	555/560	Nov 27	$2.27	$2.73	59%	0.83	$467.73	$557.27
465/470	550/555	Nov 27	$2.41	$2.59	55%	0.93	$467.59	$552.41
430/435	555/560	Nov 27	$1.77	$3.23	67%	0.55	$433.23	$556.77
445/450	555/560	Nov 13	$1.61	$3.39	70%	0.47	$448.39	$556.61
455/460	555/560	Nov 27	$1.99	$3.01	62%	0.66	$458.01	$556.99
452/455	548/550	Nov 6	$0.92	$1.58	67%	0.58	$454.08	$548.42
430/435	550/555	Nov 27	$1.91	$3.09	64%	0.62	$433.09	$551.91
420/430	575/585	Dec 4	$2.56	$7.44	75%	0.34	$427.44	$577.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 26	$0.37	$2.13	36%	5.76
$520.00	$525.00	$530.00	Nov 27	$0.08	$4.92	8%	61.50
$550.00	$555.00	$560.00	Nov 13	$0.09	$4.91	8%	54.56
$515.00	$520.00	$525.00	Nov 13	$0.14	$4.86	10%	34.71
$517.50	$520.00	$522.50	Oct 26	$0.25	$2.25	26%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Nov 13	$0.11	$4.89	9%	44.45
$485.00	$490.00	$495.00	Nov 13	$0.09	$4.91	6%	54.56
$525.00	$530.00	$535.00	Nov 13	$0.17	$4.83	9%	28.41
$517.50	$520.00	$522.50	Oct 26	$0.31	$2.19	26%	7.06
$495.00	$500.00	$505.00	Nov 13	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 264 found (best net $-16.62, 243 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$465.00	1:2	Nov 4	-$16.62	$28.38
$470.00	$500.00	1:2	Dec 4	-$12.76	$17.24
$505.00	$522.50	1:2	Nov 4	-$4.80	$12.70
$522.50	$525.00	1:2	Oct 26	-$0.22	$2.28
$575.00	$590.00	1:2	Nov 4	-$0.03	$14.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$545.00	1:2	Nov 2	-$6.12	$18.88
$527.50	$525.00	1:2	Oct 26	-$0.54	$1.96
$525.00	$522.50	1:2	Oct 26	-$0.01	$2.49
$495.00	$485.00	1:2	Nov 4	-$0.58	$9.42
$530.00	$527.50	1:2	Oct 26	-$1.66	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 3.11%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 4	$16.30	0.43	2.0%	3.11%	5.11%	36	3
$525.00	Dec 4	$20.15	0.50	0.1%	3.84%	3.94%	--	29
$530.00	Dec 4	$17.65	0.47	1.1%	3.37%	4.41%	1	43
$550.00	Dec 4	$10.80	0.33	4.9%	2.06%	6.92%	1	5
$535.00	Nov 27	$14.45	0.43	2.0%	2.75%	4.75%	2	77
$525.00	Nov 27	$18.55	0.51	0.1%	3.54%	3.63%	1	165
$525.00	Nov 20	$18.50	0.51	0.1%	3.53%	3.62%	13	3.8K
$527.50	Nov 20	$17.25	0.49	0.6%	3.29%	3.86%	1	105
$530.00	Nov 27	$16.15	0.47	1.1%	3.08%	4.13%	7	1.1K
$530.00	Nov 20	$16.10	0.47	1.1%	3.07%	4.12%	9	5.7K

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 26,306

Total Puts 18,904

Put/Call Ratio 0.72

Net Difference 7,402

Prior's Put/Call Breakdown

Total Calls 43,083

Total Puts 26,489

Put/Call Ratio 0.61

Net Difference 16,594

Prior 7-Day Put/Call Summary

Total Calls 1,490,785

Total Puts 1,027,576

Average Put/Call Ratio 0.70

Ratio Trend Rising

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