MSFT - Options Database

MSFT

MICROSOFT CORP

$530.16 +1.08%

(10/26 10:00) ◀

Monday, October 26, 2026 (11:00am)

▶ (10/26 12:00)

◀ 10/26 11:00 ▶

Option Volume

Detail

ℹ

Current (10/26 11:00am) 128,803

Calls: 82,834 (64%)

Puts: 45,969 (36%)

Prior (10/23) 182,002

Calls: 122,346 (67%)

Puts: 59,656 (33%)

Current vs Prior -29.23%

Calls: -32.30% (Calls)

Puts: -22.94% (Puts)

Prior 7-Day Total 2,361,103

Calls: 1,374,104 (58%)

Puts: 986,999 (42%)

Prior 7-Day Average 337,300

Calls: 196,300 (58%)

Puts: 140,999 (42%)

Current vs Prior 7-Day Avg -61.81%

Calls: -57.80%

Puts: -67.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:00am) $93.41M

Calls: $76.68M (82%)

Puts: $16.73M (18%)

Prior (10/23) $109.04M

Calls: $91.79M (84%)

Puts: $17.25M (16%)

Current vs Prior -14.34%

Calls: -16.46%

Puts: -3.05%

Prior 7-Day Total $1.86B

Calls: $1.36B (73%)

Puts: $493.19M (27%)

Prior 7-Day Average $265.25M

Calls: $194.79M (73%)

Puts: $70.46M (27%)

Current vs Prior 7-Day Avg -64.78%

Calls: -60.63%

Puts: -76.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:00am) 0.56

Prior (10/23) 0.49

Current vs Prior +13.81%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -22.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:00am) 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 24,936,006

Calls: 15,676,370 (63%)

Puts: 9,259,636 (37%)

Prior 7-Day Average 3,562,286

Calls: 2,239,481 (63%)

Puts: 1,322,805 (37%)

Current vs Prior 7-Day Avg -5.73%

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 0.84% | 5.28%5.28% | 6.14%7.38% | 9.54%

Prior 0.62% | 1.59%0.62% | 5.65%7.64% | 9.91%

Current vs Prior +35.22% | +231.18%+748.25% | +8.69%-3.39% | -3.75%

Prior 7-Day Avg 1.35% | 2.09%1.72% | 5.02%3.07% | 8.48%

Current vs 7-Day Avg -37.57% | +152.62%+206.46% | +22.29%+140.41% | +12.49%

Prior 7-Day Eod 0.62% | 1.59%0.54% | 5.53%7.62% | 9.99%

Current vs 7-Day Eod +35.22% | +231.18%+871.26% | +10.98%-3.12% | -4.48%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 3.04%

Calls: 4.08% | 2.96%

Puts: 7.69% | 3.11%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior -7.40% | -37.45%

Prior 7-Day Avg 9.86% | 9.01%

Calls: 10.37% | 8.54%

Puts: 9.34% | 9.48%

Current vs 7-Day Avg -40.36% | -66.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($76.68M) vs puts ($16.73M). Bullish P/C ratio of 0.56. 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 BULLISH

Prior BULLISH

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
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 518 of results (avg 5.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 20	96.20	97.65	$96.93	1.5%	8	1.00	791
$505.00	Oct 30	29.55	30.00	$29.78	1.5%	26	0.78	397
$435.00	Nov 13	95.70	97.20	$96.45	1.6%	--	1.00	16
$430.00	Nov 20	101.40	103.15	$102.28	1.7%	2	1.00	1.2K
$510.00	Nov 20	30.95	31.50	$31.23	1.8%	97	0.68	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 30	32.90	33.40	$33.15	1.5%	--	0.80	458
$530.00	Nov 6	14.90	15.20	$15.05	2.0%	122	0.48	536
$565.00	Oct 30	36.95	37.70	$37.33	2.0%	--	0.84	27
$557.50	Oct 30	30.80	31.50	$31.15	2.2%	--	0.78	30
$555.00	Nov 20	32.85	33.60	$33.23	2.3%	4	0.69	241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.62, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 26	0.16	0.17	$0.17	5.9%	5.5K	0.10	1.5K
$532.50	Oct 26	0.51	0.55	$0.53	7.5%	7.7K	0.26	1.7K
$600.00	Oct 30	0.24	0.27	$0.26	11.5%	365	0.02	8.5K
$590.00	Oct 30	0.50	0.56	$0.53	11.3%	290	0.04	10.8K
$587.50	Oct 30	0.60	0.71	$0.66	16.7%	20	0.05	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 26	0.19	0.22	$0.21	14.3%	5.3K	0.10	1.7K
$527.50	Oct 26	0.52	0.58	$0.55	10.9%	1.9K	0.24	595
$450.00	Oct 30	0.22	0.26	$0.24	16.7%	75	0.02	1.2K
$455.00	Oct 30	0.29	0.34	$0.32	15.6%	39	0.02	393
$460.00	Oct 30	0.37	0.43	$0.40	15.0%	1.7K	0.03	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 30	103.95	107.15	$105.55	3.0%	--	1.00	11
$430.00	Oct 30	99.00	101.80	$100.40	2.8%	2	1.00	1.0K
$435.00	Oct 30	94.00	97.15	$95.58	3.3%	--	1.00	75
$440.00	Oct 30	89.05	91.75	$90.40	3.0%	1	1.00	29
$445.00	Oct 30	84.15	87.10	$85.63	3.4%	--	1.00	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 26	8.85	10.75	$9.80	19.4%	25	1.00	141
$542.50	Oct 26	12.10	13.85	$12.98	13.5%	5	1.00	7
$545.00	Oct 26	14.60	15.65	$15.13	6.9%	1	1.00	3
$547.50	Oct 26	16.95	18.00	$17.48	6.0%	2	1.00	--
$562.50	Oct 26	31.20	33.85	$32.53	8.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 115.1K, top 15.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	1.44	1.50	$1.47	4.1%	15.7K	0.53	1.2K
$527.50	Oct 26	3.05	3.25	$3.15	6.3%	9.8K	0.76	1.5K
$532.50	Oct 26	0.51	0.55	$0.53	7.5%	7.7K	0.26	1.7K
$525.00	Oct 26	4.80	5.45	$5.13	12.7%	6.7K	0.90	1.8K
$535.00	Oct 26	0.16	0.17	$0.17	5.9%	5.5K	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 26	0.19	0.22	$0.21	14.3%	5.3K	0.10	1.7K
$522.50	Oct 26	0.06	0.08	$0.07	28.6%	4.9K	0.04	1.3K
$520.00	Oct 26	0.02	0.04	$0.03	66.7%	4.2K	0.02	1.5K
$515.00	Oct 26	0.01	0.02	$0.02	50.0%	3.8K	0.01	1.6K
$517.50	Oct 26	0.01	0.02	$0.02	50.0%	3.3K	0.01	1.4K

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 62.9%, max 86.0%)

CALLS (0)

No calls found

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Oct 30	Dec 4	58.1%	31.2%	86.0%	1	212
$560.00	Oct 30	Nov 20	57.9%	33.5%	72.8%	--	607
$555.00	Oct 30	Nov 20	58.0%	33.8%	71.6%	5	1.4K
$552.50	Nov 6	Nov 20	41.1%	33.9%	21.2%	--	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 420 found (best R:R 0.89, avg 6.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$507.50	Nov 20	$1.32	$1.18	$1.32	72%	0.89	$506.32
$520.00	$525.00	Nov 27	$2.52	$2.48	$2.52	60%	0.98	$522.52
$585.00	$600.00	Dec 4	$1.40	$13.60	$1.40	16%	9.71	$586.40
$510.00	$512.50	Nov 6	$1.47	$1.03	$1.47	71%	0.70	$511.47
$532.50	$535.00	Nov 4	$0.92	$1.58	$0.92	49%	1.72	$533.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Nov 6	$2.75	$2.25	$2.75	63%	0.82	$542.25
$535.00	$532.50	Nov 6	$1.02	$1.48	$1.02	53%	1.45	$533.98
$555.00	$552.50	Nov 6	$1.56	$0.94	$1.56	72%	0.60	$553.44
$465.00	$435.00	Nov 4	$0.39	$29.61	$0.39	4%	75.92	$464.61
$542.50	$540.00	Nov 20	$1.23	$1.27	$1.23	59%	1.03	$541.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 0.30, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$570.00	Nov 9	$3.21	$3.21	$11.79	72%	0.27	$558.21
$620.00	$630.00	Nov 6	$0.34	$0.34	$9.66	97%	0.04	$620.34
$605.00	$610.00	Nov 6	$0.29	$0.29	$4.71	96%	0.06	$605.29
$572.50	$575.00	Oct 26	$0.21	$0.21	$2.29	96%	0.09	$572.71
$535.00	$540.00	Nov 4	$2.33	$2.33	$2.67	54%	0.87	$537.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$495.00	Nov 9	$3.43	$3.43	$11.57	71%	0.30	$506.57
$495.00	$485.00	Nov 9	$1.58	$1.58	$8.42	82%	0.19	$493.42
$525.00	$520.00	Nov 9	$2.30	$2.30	$2.70	57%	0.85	$522.70
$515.00	$505.00	Dec 4	$3.50	$3.50	$6.50	63%	0.54	$511.50
$520.00	$510.00	Nov 9	$3.40	$3.40	$6.60	62%	0.52	$516.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.91, cheapest $12.03)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$12.03	28.9%	58.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$11.80	28.9%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.54% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 26	$1.47	$1.40	$2.87	$527.13	$532.87	0.54%
$532.50	Oct 26	$0.53	$2.99	$3.52	$528.98	$536.02	0.66%
$527.50	Oct 26	$3.15	$0.55	$3.70	$523.80	$531.20	0.70%
$525.00	Oct 26	$5.13	$0.21	$5.34	$519.66	$530.34	1.01%
$535.00	Oct 26	$0.17	$5.28	$5.45	$529.55	$540.45	1.03%
$537.50	Oct 26	$0.05	$7.23	$7.28	$530.22	$544.78	1.37%
$522.50	Oct 26	$7.55	$0.07	$7.62	$514.88	$530.12	1.44%
$540.00	Oct 26	$0.02	$9.80	$9.82	$530.18	$549.82	1.85%
$520.00	Oct 26	$10.03	$0.03	$10.06	$509.94	$530.06	1.90%
$517.50	Oct 26	$12.43	$0.02	$12.45	$505.05	$529.95	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.07% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$525.00	Oct 26	$0.17	$0.21	$0.38	$524.62	$535.38
$535.00	$527.50	Oct 26	$0.17	$0.55	$0.72	$526.78	$535.72
$532.50	$525.00	Oct 26	$0.53	$0.21	$0.74	$524.26	$533.24
$532.50	$527.50	Oct 26	$0.53	$0.55	$1.08	$526.42	$533.58
$532.50	$530.00	Oct 26	$0.53	$1.40	$1.93	$528.07	$534.43
$535.00	$530.00	Oct 26	$0.17	$1.40	$1.57	$528.43	$536.57
$555.00	$485.00	Nov 9	$6.50	$2.52	$9.02	$475.98	$564.02
$555.00	$495.00	Nov 9	$6.50	$4.10	$10.60	$484.40	$565.60
$550.00	$485.00	Nov 9	$8.05	$2.52	$10.57	$474.43	$560.57
$555.00	$510.00	Nov 9	$6.50	$7.53	$14.03	$495.97	$569.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 0.57, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
498/500	572/575	Nov 4	$0.91	$1.59	67%	0.57	$499.09	$573.41
470/475	580/585	Dec 4	$1.67	$3.33	67%	0.50	$473.33	$581.67
495/498	572/575	Nov 4	$0.80	$1.70	68%	0.47	$496.70	$573.30
470/475	570/575	Dec 4	$1.94	$3.06	61%	0.63	$473.06	$571.94
522/525	572/575	Oct 26	$0.35	$2.15	86%	0.16	$524.65	$572.85
460/465	580/585	Dec 4	$1.47	$3.53	71%	0.42	$463.53	$581.47
435/440	570/575	Nov 27	$1.32	$3.68	74%	0.36	$438.68	$571.32
460/465	570/575	Dec 4	$1.74	$3.26	65%	0.53	$463.26	$571.74
490/492	552/555	Nov 2	$0.99	$1.51	59%	0.66	$491.51	$553.49
492/495	552/555	Nov 2	$1.03	$1.47	58%	0.70	$493.97	$553.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 29.30, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 26	$0.30	$2.20	37%	7.33
$550.00	$555.00	$560.00	Nov 13	$0.07	$4.93	8%	70.43
$530.00	$535.00	$540.00	Nov 27	$0.07	$4.93	8%	70.43
$510.00	$515.00	$520.00	Nov 27	$0.08	$4.92	8%	61.50
$550.00	$560.00	$570.00	Dec 4	$0.58	$9.42	13%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$575.00	$585.00	Nov 13	$0.33	$9.67	11%	29.30
$505.00	$515.00	$525.00	Dec 4	$0.57	$9.43	14%	16.54
$525.00	$530.00	$535.00	Nov 13	$0.05	$4.95	9%	99.00
$530.00	$535.00	$540.00	Nov 2	$0.11	$4.89	11%	44.45
$510.00	$515.00	$520.00	Nov 13	$0.05	$4.95	9%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 291 found (best net $-2.95, 270 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$522.50	1:2	Nov 4	-$7.18	$10.32
$555.00	$570.00	1:2	Nov 9	-$0.08	$14.92
$525.00	$527.50	1:2	Oct 26	-$1.17	$1.33
$555.00	$565.00	1:2	Nov 4	-$1.33	$8.67
$585.00	$600.00	1:2	Dec 4	-$1.25	$13.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$545.00	1:2	Nov 2	-$2.95	$22.05
$562.50	$547.50	1:2	Oct 26	-$2.43	$12.57
$550.00	$525.00	1:2	Dec 4	-$4.85	$20.15
$510.00	$495.00	1:2	Nov 9	-$0.67	$14.33
$535.00	$532.50	1:2	Oct 26	-$0.70	$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 3.61%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 4	$19.15	0.48	0.9%	3.61%	4.53%	41	3
$540.00	Dec 4	$16.85	0.44	1.9%	3.18%	5.03%	3	1
$550.00	Dec 4	$12.85	0.37	3.7%	2.42%	6.17%	4	5
$535.00	Nov 27	$17.25	0.48	0.9%	3.25%	4.17%	6	77
$540.00	Nov 27	$15.00	0.43	1.9%	2.83%	4.69%	3	226
$545.00	Nov 27	$13.00	0.40	2.8%	2.45%	5.25%	3	84
$532.50	Nov 20	$17.70	0.49	0.4%	3.34%	3.78%	4	201
$535.00	Nov 20	$16.50	0.47	0.9%	3.11%	4.03%	40	19.9K
$537.50	Nov 20	$15.35	0.45	1.4%	2.90%	4.28%	7	287
$560.00	Dec 4	$9.65	0.30	5.6%	1.82%	7.45%	1	97

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 82,834

Total Puts 45,969

Put/Call Ratio 0.56

Net Difference 36,865

Prior's Put/Call Breakdown

Total Calls 122,346

Total Puts 59,656

Put/Call Ratio 0.49

Net Difference 62,690

Prior 7-Day Put/Call Summary

Total Calls 1,374,104

Total Puts 986,999

Average Put/Call Ratio 0.72

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