MSFT - Options Database

MSFT

MICROSOFT CORP

$530.46 +1.13%

(10/26 12:00) ◀

Monday, October 26, 2026 (1:00pm)

▶ (10/26 14:00)

◀ 10/26 13:00 ▶

Option Volume

Detail

ℹ

Current (10/26 1:00pm) 269,976

Calls: 190,750 (71%)

Puts: 79,226 (29%)

Prior (10/23) 279,866

Calls: 174,347 (62%)

Puts: 105,519 (38%)

Current vs Prior -3.53%

Calls: +9.41% (Calls)

Puts: -24.92% (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 -19.96%

Calls: -2.83%

Puts: -43.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 1:00pm) $204.45M

Calls: $174.73M (85%)

Puts: $29.72M (15%)

Prior (10/23) $167.04M

Calls: $127.80M (77%)

Puts: $39.23M (23%)

Current vs Prior +22.40%

Calls: +36.72%

Puts: -24.25%

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 -22.92%

Calls: -10.30%

Puts: -57.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 1:00pm) 0.42

Prior (10/23) 0.61

Current vs Prior -31.37%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -42.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 1:00pm) 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 0.71% | 5.34%5.34% | 6.15%7.43% | 9.75%

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

Current vs Prior +14.53% | +235.13%+758.34% | +8.96%-2.68% | -1.60%

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

Current vs 7-Day Avg -47.12% | +155.63%+210.10% | +22.60%+142.17% | +15.00%

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

Current vs 7-Day Eod +14.53% | +235.13%+882.81% | +11.26%-2.41% | -2.35%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.44% | 3.71%

Calls: 5.15% | 3.60%

Puts: 3.72% | 3.81%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior -30.08% | -23.66%

Prior 7-Day Avg 9.86% | 9.01%

Calls: 10.37% | 8.54%

Puts: 9.34% | 9.48%

Current vs 7-Day Avg -54.96% | -58.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($174.73M) vs puts ($29.72M). Extreme bullish P/C ratio of 0.42 - heavy call buying (190,750 calls vs 79,226 puts). P/C ratio dropping 31% - sentiment shifting bullish. 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
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 576 of results (avg 4.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	102.00	102.85	$102.43	0.8%	4	1.00	1.2K
$500.00	Oct 30	34.00	34.45	$34.23	1.3%	30	0.82	1.0K
$490.00	Oct 30	42.65	43.25	$42.95	1.4%	30	0.89	194
$470.00	Nov 20	63.80	64.70	$64.25	1.4%	6	0.90	4.9K
$500.00	Nov 27	39.50	40.10	$39.80	1.5%	4	0.74	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 30	32.60	33.05	$32.83	1.4%	--	0.80	458
$580.00	Nov 6	50.65	51.45	$51.05	1.6%	5	0.88	4
$575.00	Nov 6	46.10	46.85	$46.48	1.6%	--	0.86	39
$557.50	Oct 30	30.50	31.10	$30.80	1.9%	27	0.78	30
$570.00	Nov 6	41.90	42.75	$42.33	2.0%	10	0.83	80

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.60, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 26	0.08	0.09	$0.09	11.1%	16.0K	0.07	1.5K
$532.50	Oct 26	0.35	0.36	$0.36	2.8%	26.5K	0.23	1.7K
$610.00	Oct 30	0.12	0.14	$0.13	15.4%	133	0.01	1.6K
$600.00	Oct 30	0.26	0.28	$0.27	7.4%	924	0.02	8.5K
$620.00	Oct 30	0.05	0.06	$0.06	16.7%	175	0.01	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 26	0.06	0.07	$0.07	14.3%	10.4K	0.05	1.7K
$527.50	Oct 26	0.25	0.27	$0.26	7.7%	8.1K	0.16	595
$530.00	Oct 26	0.88	0.93	$0.91	5.5%	6.1K	0.44	505
$445.00	Oct 30	0.20	0.23	$0.22	13.6%	51	0.01	593
$460.00	Oct 30	0.41	0.46	$0.44	11.4%	1.7K	0.03	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 26	103.80	106.30	$105.05	2.4%	20	1.00	2
$430.00	Oct 26	98.80	101.40	$100.10	2.6%	28	1.00	4
$435.00	Oct 26	93.80	96.40	$95.10	2.7%	11	1.00	2
$440.00	Oct 26	88.90	91.35	$90.13	2.7%	10	1.00	3
$445.00	Oct 26	84.00	86.45	$85.23	2.9%	5	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 26	38.60	41.55	$40.08	7.4%	5	1.00	--
$572.50	Oct 26	41.10	44.05	$42.58	6.9%	3	1.00	--
$580.00	Oct 26	48.60	51.35	$49.98	5.5%	8	1.00	--
$582.50	Oct 26	51.10	54.05	$52.58	5.6%	8	1.00	--
$585.00	Oct 26	53.60	56.45	$55.03	5.2%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 721 active (total vol 214.6K, top 29.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	1.32	1.39	$1.36	5.1%	29.4K	0.56	1.2K
$532.50	Oct 26	0.35	0.36	$0.36	2.8%	26.5K	0.23	1.7K
$535.00	Oct 26	0.08	0.09	$0.09	11.1%	16.0K	0.07	1.5K
$527.50	Oct 26	3.00	3.45	$3.23	13.9%	12.5K	0.84	1.5K
$525.00	Oct 26	5.15	5.75	$5.45	11.0%	7.3K	0.95	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 26	0.06	0.07	$0.07	14.3%	10.4K	0.05	1.7K
$527.50	Oct 26	0.25	0.27	$0.26	7.7%	8.1K	0.16	595
$530.00	Oct 26	0.88	0.93	$0.91	5.5%	6.1K	0.44	505
$522.50	Oct 26	0.02	0.03	$0.03	33.3%	5.7K	0.02	1.3K
$520.00	Oct 26	0.01	0.02	$0.02	50.0%	5.1K	0.01	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 55.9%, max 72.0%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Oct 30	Nov 20	58.4%	33.9%	72.0%	--	607
$557.50	Oct 30	Nov 6	58.6%	41.9%	39.8%	34	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 0.89, avg 7.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$495.00	Oct 30	$1.32	$1.18	$1.32	87%	0.89	$493.82
$500.00	$505.00	Nov 6	$3.22	$1.78	$3.22	79%	0.55	$503.22
$505.00	$512.50	Nov 4	$4.97	$2.53	$4.97	76%	0.51	$509.97
$505.00	$510.00	Nov 13	$3.02	$1.98	$3.02	74%	0.66	$508.02
$512.50	$515.00	Nov 2	$1.24	$1.26	$1.24	71%	1.02	$513.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$525.00	Dec 4	$13.02	$11.98	$13.02	62%	0.92	$536.98
$555.00	$552.50	Nov 6	$1.50	$1.00	$1.50	72%	0.67	$553.50
$515.00	$510.00	Nov 4	$1.22	$3.78	$1.22	32%	3.10	$513.78
$510.00	$505.00	Dec 4	$1.33	$3.67	$1.33	34%	2.76	$508.67
$537.50	$535.00	Nov 4	$1.13	$1.37	$1.13	56%	1.21	$536.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 0.09, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 9	$2.55	$2.55	$2.45	53%	1.04	$537.55
$595.00	$597.50	Oct 26	$0.25	$0.25	$2.25	98%	0.11	$595.25
$565.00	$570.00	Nov 9	$1.05	$1.05	$3.95	80%	0.27	$566.05
$575.00	$580.00	Nov 9	$0.71	$0.71	$4.29	86%	0.17	$575.71
$540.00	$545.00	Dec 4	$2.29	$2.29	$2.71	56%	0.85	$542.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$465.00	Nov 9	$1.62	$1.62	$18.38	88%	0.09	$483.38
$510.00	$495.00	Nov 9	$3.45	$3.45	$11.55	71%	0.30	$506.55
$510.00	$505.00	Nov 4	$1.50	$1.50	$3.50	72%	0.43	$508.50
$505.00	$500.00	Dec 4	$1.63	$1.63	$3.37	70%	0.48	$503.37
$525.00	$515.00	Dec 4	$4.25	$4.25	$5.75	55%	0.74	$520.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $12.40, cheapest $12.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$12.54	27.4%	59.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$12.27	27.4%	59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.43% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 26	$1.36	$0.91	$2.27	$527.73	$532.27	0.43%
$532.50	Oct 26	$0.36	$2.42	$2.78	$529.72	$535.28	0.52%
$527.50	Oct 26	$3.23	$0.26	$3.49	$524.01	$530.99	0.66%
$535.00	Oct 26	$0.09	$4.83	$4.92	$530.08	$539.92	0.93%
$525.00	Oct 26	$5.45	$0.07	$5.52	$519.48	$530.52	1.04%
$522.50	Oct 26	$7.58	$0.03	$7.61	$514.89	$530.11	1.43%
$537.50	Oct 26	$0.02	$7.65	$7.67	$529.83	$545.17	1.45%
$520.00	Oct 26	$9.75	$0.02	$9.77	$510.23	$529.77	1.84%
$540.00	Oct 26	$0.02	$10.07	$10.09	$529.91	$550.09	1.90%
$517.50	Oct 26	$12.48	$0.01	$12.49	$505.01	$529.99	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.07% of stock, avg 4.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$527.50	Oct 26	$0.09	$0.26	$0.35	$527.15	$535.35
$532.50	$527.50	Oct 26	$0.36	$0.26	$0.62	$526.88	$533.12
$535.00	$530.00	Oct 26	$0.09	$0.91	$1.00	$529.00	$536.00
$532.50	$530.00	Oct 26	$0.36	$0.91	$1.27	$528.73	$533.77
$555.00	$510.00	Nov 9	$6.75	$7.73	$14.48	$495.52	$569.48
$550.00	$510.00	Nov 9	$7.98	$7.73	$15.71	$494.29	$565.71
$555.00	$510.00	Nov 13	$7.85	$8.75	$16.60	$493.40	$571.60
$555.00	$515.00	Nov 9	$6.75	$9.40	$16.15	$498.85	$571.15
$542.50	$520.00	Oct 30	$8.45	$8.85	$17.30	$502.70	$559.80
$550.00	$515.00	Nov 9	$7.98	$9.40	$17.38	$497.62	$567.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 0.11, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	595/598	Oct 26	$0.48	$4.52	96%	0.11	$434.52	$595.48
498/500	558/560	Nov 4	$1.16	$1.34	56%	0.87	$498.84	$558.66
482/485	548/550	Nov 2	$1.11	$1.39	58%	0.80	$483.89	$548.61
495/498	558/560	Nov 4	$1.11	$1.39	58%	0.80	$496.39	$558.61
480/482	548/550	Nov 2	$1.08	$1.42	59%	0.76	$481.42	$548.58
475/478	548/550	Nov 2	$1.03	$1.47	60%	0.70	$476.47	$548.53
482/485	552/555	Nov 2	$0.96	$1.54	62%	0.62	$484.04	$553.46
485/488	548/550	Nov 2	$1.11	$1.39	56%	0.80	$486.39	$548.61
480/482	552/555	Nov 2	$0.93	$1.57	64%	0.59	$481.57	$553.43
510/515	565/570	Nov 9	$2.72	$2.28	46%	1.19	$512.28	$567.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 17.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$485.00	$500.00	Dec 4	$0.80	$14.20	15%	17.75
$525.00	$527.50	$530.00	Oct 26	$0.35	$2.15	38%	6.14
$527.50	$530.00	$532.50	Oct 26	$0.87	$1.63	61%	1.87
$545.00	$550.00	$555.00	Nov 13	$0.07	$4.93	8%	70.43
$555.00	$560.00	$565.00	Nov 27	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 26	$0.86	$1.64	61%	1.91
$510.00	$515.00	$520.00	Nov 9	$0.08	$4.92	9%	61.50
$525.00	$527.50	$530.00	Oct 26	$0.46	$2.04	39%	4.43
$510.00	$515.00	$520.00	Nov 27	$0.09	$4.91	8%	54.56
$560.00	$565.00	$570.00	Nov 20	$0.06	$4.94	6%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 306 found (best net $-2.63, 287 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$527.50	1:2	Oct 26	-$1.01	$1.49
$590.00	$600.00	1:2	Nov 4	-$0.10	$9.90
$620.00	$630.00	1:2	Nov 27	-$0.09	$9.91
$610.00	$620.00	1:2	Nov 13	-$0.16	$9.84
$620.00	$630.00	1:2	Nov 13	-$0.06	$9.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$545.00	1:2	Nov 2	-$2.63	$22.37
$562.50	$537.50	1:2	Nov 4	-$1.57	$23.43
$550.00	$525.00	1:2	Dec 4	-$5.61	$19.39
$510.00	$495.00	1:2	Nov 9	-$0.83	$14.17
$535.00	$532.50	1:2	Oct 26	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 3.69%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 4	$19.55	0.48	0.9%	3.69%	4.54%	42	3
$540.00	Dec 4	$17.45	0.45	1.8%	3.29%	5.09%	10	1
$545.00	Dec 4	$15.00	0.41	2.7%	2.83%	5.57%	3	1
$550.00	Dec 4	$13.50	0.38	3.7%	2.54%	6.23%	5	5
$555.00	Dec 4	$11.50	0.34	4.6%	2.17%	6.79%	1	6
$535.00	Nov 27	$17.50	0.48	0.9%	3.30%	4.15%	6	77
$540.00	Nov 27	$15.40	0.44	1.8%	2.90%	4.70%	24	226
$560.00	Dec 4	$10.25	0.31	5.6%	1.93%	7.50%	5	97
$532.50	Nov 20	$18.35	0.50	0.4%	3.46%	3.84%	17	201
$535.00	Nov 20	$17.10	0.48	0.9%	3.22%	4.08%	100	19.9K

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 190,750

Total Puts 79,226

Put/Call Ratio 0.42

Net Difference 111,524

Prior's Put/Call Breakdown

Total Calls 174,347

Total Puts 105,519

Put/Call Ratio 0.61

Net Difference 68,828

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