MSFT - Options Database

MSFT

MICROSOFT CORP

$529.58 +0.97%

(10/26 11:00) ◀

Monday, October 26, 2026 (12:00pm)

▶ (10/26 13:00)

◀ 10/26 12:00 ▶

Option Volume

Detail

ℹ

Current (10/26 12:00pm) 226,972

Calls: 160,768 (71%)

Puts: 66,204 (29%)

Prior (10/23) 228,378

Calls: 151,248 (66%)

Puts: 77,130 (34%)

Current vs Prior -0.62%

Calls: +6.29% (Calls)

Puts: -14.17% (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 -32.71%

Calls: -18.10%

Puts: -53.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:00pm) $154.67M

Calls: $130.35M (84%)

Puts: $24.31M (16%)

Prior (10/23) $129.33M

Calls: $105.77M (82%)

Puts: $23.55M (18%)

Current vs Prior +19.59%

Calls: +23.24%

Puts: +3.22%

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 -41.69%

Calls: -33.08%

Puts: -65.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:00pm) 0.41

Prior (10/23) 0.51

Current vs Prior -19.25%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -42.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:00pm) 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 0.80% | 5.30%5.30% | 6.15%7.39% | 9.82%

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

Current vs Prior +28.99% | +232.49%+751.58% | +8.91%-3.26% | -0.93%

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

Current vs 7-Day Avg -40.44% | +153.61%+207.66% | +22.54%+140.73% | +15.80%

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

Current vs 7-Day Eod +28.99% | +232.49%+875.06% | +11.20%-2.99% | -1.68%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.60% | 2.84%

Calls: 7.49% | 3.07%

Puts: 5.70% | 2.62%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior +3.94% | -41.56%

Prior 7-Day Avg 9.86% | 9.01%

Calls: 10.37% | 8.54%

Puts: 9.34% | 9.48%

Current vs 7-Day Avg -33.05% | -68.48%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($130.35M) vs puts ($24.31M). Extreme bullish P/C ratio of 0.41 - heavy call buying (160,768 calls vs 66,204 puts). 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
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 506 of results (avg 5.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	37.95	38.40	$38.17	1.2%	533	0.75	10.5K
$497.50	Oct 30	35.20	35.65	$35.42	1.3%	9	0.84	19
$500.00	Oct 30	33.10	33.55	$33.33	1.4%	17	0.82	1.0K
$512.50	Oct 30	23.60	24.00	$23.80	1.7%	5	0.71	60
$505.00	Oct 30	29.10	29.60	$29.35	1.7%	32	0.78	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 30	33.35	33.85	$33.60	1.5%	--	0.81	458
$555.00	Oct 30	29.35	29.85	$29.60	1.7%	2	0.76	1.2K
$565.00	Oct 30	37.45	38.10	$37.78	1.7%	--	0.84	27
$525.00	Oct 30	10.95	11.15	$11.05	1.8%	177	0.43	1.6K
$547.50	Oct 30	23.80	24.25	$24.03	1.9%	8	0.69	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.59, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 26	0.10	0.11	$0.11	9.1%	14.2K	0.07	1.5K
$532.50	Oct 26	0.36	0.39	$0.38	7.9%	22.1K	0.20	1.7K
$600.00	Oct 30	0.25	0.28	$0.27	11.1%	764	0.02	8.5K
$592.50	Oct 30	0.42	0.46	$0.44	9.1%	84	0.04	361
$585.00	Oct 30	0.69	0.80	$0.75	14.7%	110	0.06	534

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 26	0.17	0.20	$0.19	15.8%	8.9K	0.11	1.7K
$527.50	Oct 26	0.57	0.62	$0.60	8.3%	5.3K	0.28	595
$440.00	Oct 30	0.15	0.18	$0.16	18.8%	57	0.01	2.0K
$462.50	Oct 30	0.44	0.47	$0.45	6.7%	284	0.03	511
$450.00	Oct 30	0.24	0.28	$0.26	15.4%	125	0.02	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 20	105.70	108.45	$107.08	2.6%	1	1.00	1.3K
$430.00	Nov 20	100.95	103.55	$102.25	2.5%	4	1.00	1.2K
$445.00	Oct 26	83.65	86.55	$85.10	3.4%	3	1.00	4
$475.00	Oct 26	54.20	56.70	$55.45	4.5%	15	1.00	203
$480.00	Oct 26	49.25	51.55	$50.40	4.6%	2	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 26	7.00	8.20	$7.60	15.8%	51	1.00	85
$540.00	Oct 26	8.75	10.85	$9.80	21.4%	28	1.00	141
$542.50	Oct 26	10.85	13.85	$12.35	24.3%	7	1.00	7
$545.00	Oct 26	13.80	15.80	$14.80	13.5%	10	1.00	3
$547.50	Oct 26	15.85	19.15	$17.50	18.9%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 187.9K, top 26.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	1.12	1.21	$1.17	7.7%	26.5K	0.45	1.2K
$532.50	Oct 26	0.36	0.39	$0.38	7.9%	22.1K	0.20	1.7K
$535.00	Oct 26	0.10	0.11	$0.11	9.1%	14.2K	0.07	1.5K
$527.50	Oct 26	2.57	2.77	$2.67	7.5%	12.3K	0.72	1.5K
$525.00	Oct 26	4.60	5.90	$5.25	24.8%	7.2K	0.89	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 26	0.17	0.20	$0.19	15.8%	8.9K	0.11	1.7K
$522.50	Oct 26	0.04	0.07	$0.06	50.0%	5.4K	0.04	1.3K
$527.50	Oct 26	0.57	0.62	$0.60	8.3%	5.3K	0.28	595
$520.00	Oct 26	0.02	0.03	$0.03	33.3%	4.9K	0.02	1.5K
$530.00	Oct 26	1.53	1.62	$1.58	5.7%	4.3K	0.55	505

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 70.5%, max 70.5%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Oct 30	Nov 20	58.3%	34.2%	70.5%	--	607

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 1.21, avg 7.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$497.50	Nov 6	$1.13	$1.37	$1.13	83%	1.21	$496.13
$505.00	$507.50	Nov 6	$1.20	$1.30	$1.20	75%	1.08	$506.20
$485.00	$487.50	Oct 30	$1.62	$0.88	$1.62	91%	0.54	$486.62
$515.00	$520.00	Dec 4	$2.42	$2.58	$2.42	63%	1.07	$517.42
$505.00	$507.50	Nov 20	$1.21	$1.29	$1.21	72%	1.07	$506.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$555.00	Nov 20	$2.95	$2.05	$2.95	72%	0.69	$557.05
$555.00	$550.00	Nov 13	$2.98	$2.02	$2.98	70%	0.68	$552.02
$545.00	$540.00	Nov 9	$2.82	$2.18	$2.82	63%	0.77	$542.18
$470.00	$465.00	Dec 4	$0.35	$4.65	$0.35	12%	13.29	$469.65
$550.00	$525.00	Dec 4	$13.30	$11.70	$13.30	62%	0.88	$536.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 0.10, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Dec 4	$2.55	$2.55	$2.45	55%	1.04	$542.55
$530.00	$532.50	Nov 4	$1.52	$1.52	$0.98	49%	1.55	$531.52
$535.00	$540.00	Nov 27	$2.53	$2.53	$2.47	52%	1.02	$537.53
$595.00	$597.50	Oct 26	$0.25	$0.25	$2.25	98%	0.11	$595.25
$582.50	$585.00	Oct 26	$0.25	$0.25	$2.25	97%	0.11	$582.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$465.00	Nov 9	$1.75	$1.75	$18.25	88%	0.10	$483.25
$510.00	$495.00	Nov 9	$3.57	$3.57	$11.43	71%	0.31	$506.43
$525.00	$520.00	Nov 27	$2.50	$2.50	$2.50	55%	1.00	$522.50
$527.50	$525.00	Nov 4	$1.40	$1.40	$1.10	54%	1.27	$526.10
$482.50	$480.00	Oct 26	$0.26	$0.26	$2.24	97%	0.12	$482.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $12.02, cheapest $11.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$12.23	29.3%	58.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$11.80	29.3%	58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 0.52% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 26	$1.17	$1.58	$2.75	$527.25	$532.75	0.52%
$527.50	Oct 26	$2.67	$0.60	$3.27	$524.23	$530.77	0.62%
$532.50	Oct 26	$0.38	$3.28	$3.66	$528.84	$536.16	0.69%
$535.00	Oct 26	$0.11	$5.15	$5.26	$529.74	$540.26	0.99%
$525.00	Oct 26	$5.25	$0.19	$5.44	$519.56	$530.44	1.03%
$522.50	Oct 26	$7.18	$0.06	$7.24	$515.26	$529.74	1.37%
$537.50	Oct 26	$0.04	$7.60	$7.64	$529.86	$545.14	1.44%
$520.00	Oct 26	$9.68	$0.03	$9.71	$510.29	$529.71	1.83%
$540.00	Oct 26	$0.02	$9.80	$9.82	$530.18	$549.82	1.85%
$542.50	Oct 26	$0.01	$12.35	$12.36	$530.14	$554.86	2.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.06% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$525.00	Oct 26	$0.11	$0.19	$0.30	$524.70	$535.30
$532.50	$525.00	Oct 26	$0.38	$0.19	$0.57	$524.43	$533.07
$535.00	$527.50	Oct 26	$0.11	$0.60	$0.71	$526.79	$535.71
$532.50	$527.50	Oct 26	$0.38	$0.60	$0.98	$526.52	$533.48
$530.00	$525.00	Oct 26	$1.17	$0.19	$1.36	$523.64	$531.36
$530.00	$527.50	Oct 26	$1.17	$0.60	$1.77	$525.73	$531.77
$555.00	$495.00	Nov 9	$6.65	$4.18	$10.83	$484.17	$565.83
$555.00	$510.00	Nov 9	$6.65	$7.75	$14.40	$495.60	$569.40
$550.00	$495.00	Nov 9	$8.32	$4.18	$12.50	$482.50	$562.50
$550.00	$510.00	Nov 9	$8.32	$7.75	$16.07	$493.93	$566.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 0.26, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/482	595/598	Oct 26	$0.51	$1.99	95%	0.26	$481.99	$595.51
480/482	582/585	Oct 26	$0.51	$1.99	95%	0.26	$481.99	$583.01
490/492	595/598	Oct 26	$0.50	$2.00	95%	0.25	$492.00	$595.50
490/492	582/585	Oct 26	$0.50	$2.00	94%	0.25	$492.00	$583.00
480/482	562/565	Oct 26	$0.40	$2.10	94%	0.19	$482.10	$562.90
490/492	562/565	Oct 26	$0.39	$2.11	93%	0.18	$492.11	$562.89
485/490	555/560	Dec 4	$2.87	$2.13	44%	1.35	$487.13	$557.87
435/440	555/560	Dec 4	$2.06	$2.94	60%	0.70	$437.94	$557.06
470/472	550/552	Oct 30	$0.91	$1.59	66%	0.57	$471.59	$550.91
522/525	595/598	Oct 26	$0.38	$2.12	87%	0.18	$524.62	$595.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 26	$0.71	$1.79	53%	2.52
$610.00	$620.00	$630.00	Nov 27	$0.06	$9.94	4%	165.67
$545.00	$550.00	$555.00	Nov 27	$0.08	$4.92	7%	61.50
$500.00	$505.00	$510.00	Nov 13	$0.09	$4.91	8%	54.56
$525.00	$530.00	$535.00	Nov 9	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 26	$0.17	$2.33	38%	13.71
$527.50	$530.00	$532.50	Oct 26	$0.72	$1.78	53%	2.47
$520.00	$525.00	$530.00	Nov 9	$0.14	$4.86	10%	34.71
$525.00	$527.50	$530.00	Oct 26	$0.57	$1.93	44%	3.39
$510.00	$515.00	$520.00	Nov 4	$0.15	$4.85	10%	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. 292 found (best net $-3.85, 267 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$527.50	1:2	Oct 26	-$0.09	$2.41
$585.00	$600.00	1:2	Dec 4	-$1.03	$13.97
$575.00	$585.00	1:2	Nov 4	-$0.37	$9.63
$590.00	$600.00	1:2	Nov 4	-$0.07	$9.93
$620.00	$630.00	1:2	Nov 27	-$0.12	$9.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$545.00	1:2	Nov 2	-$3.85	$21.15
$550.00	$525.00	1:2	Dec 4	-$5.10	$19.90
$510.00	$495.00	1:2	Nov 9	-$0.61	$14.39
$535.00	$532.50	1:2	Oct 26	-$1.41	$1.09
$495.00	$485.00	1:2	Nov 4	-$0.81	$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 4.07%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$21.55	0.52	0.1%	4.07%	4.15%	58	43
$535.00	Dec 4	$19.15	0.48	1.0%	3.62%	4.64%	42	3
$540.00	Dec 4	$16.80	0.45	2.0%	3.17%	5.14%	9	1
$550.00	Dec 4	$13.00	0.38	3.9%	2.45%	6.31%	5	5
$545.00	Dec 4	$14.00	0.41	2.9%	2.64%	5.56%	3	1
$535.00	Nov 27	$17.25	0.48	1.0%	3.26%	4.28%	6	77
$555.00	Dec 4	$11.25	0.34	4.8%	2.12%	6.92%	1	6
$530.00	Nov 27	$19.50	0.51	0.1%	3.68%	3.76%	15	1.1K
$540.00	Nov 27	$15.10	0.44	2.0%	2.85%	4.82%	8	226
$530.00	Nov 20	$19.00	0.51	0.1%	3.59%	3.67%	3.5K	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 160,768

Total Puts 66,204

Put/Call Ratio 0.41

Net Difference 94,564

Prior's Put/Call Breakdown

Total Calls 151,248

Total Puts 77,130

Put/Call Ratio 0.51

Net Difference 74,118

Prior 7-Day Put/Call Summary

Total Calls 1,374,104

Total Puts 986,999

Average Put/Call Ratio 0.72

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