MSFT - Options Database

MSFT

MICROSOFT CORP

$530.56 +1.15%

(10/26 13:00) ◀

Monday, October 26, 2026 (2:00pm)

▶ (10/26 15:00)

◀ 10/26 14:00 ▶

Option Volume

Detail

ℹ

Current (10/26 2:00pm) 314,033

Calls: 219,645 (70%)

Puts: 94,388 (30%)

Prior (10/23) 315,266

Calls: 191,132 (61%)

Puts: 124,134 (39%)

Current vs Prior -0.39%

Calls: +14.92% (Calls)

Puts: -23.96% (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 -6.90%

Calls: +11.89%

Puts: -33.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:00pm) $254.22M

Calls: $214.39M (84%)

Puts: $39.83M (16%)

Prior (10/23) $214.81M

Calls: $156.19M (73%)

Puts: $58.62M (27%)

Current vs Prior +18.35%

Calls: +37.26%

Puts: -32.05%

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 -4.16%

Calls: +10.06%

Puts: -43.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:00pm) 0.43

Prior (10/23) 0.65

Current vs Prior -33.83%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -40.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 2:00pm) 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 0.64% | 5.50%5.50% | 6.26%7.51% | 9.84%

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

Current vs Prior +3.00% | +244.88%+783.33% | +10.81%-1.73% | -0.67%

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

Current vs 7-Day Avg -52.44% | +163.07%+219.13% | +24.68%+144.52% | +16.09%

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

Current vs 7-Day Eod +3.00% | +244.88%+911.43% | +13.14%-1.46% | -1.42%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.59% | 3.77%

Calls: 9.84% | 3.80%

Puts: 7.34% | 3.75%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior +35.28% | -22.43%

Prior 7-Day Avg 9.86% | 9.01%

Calls: 10.37% | 8.54%

Puts: 9.34% | 9.48%

Current vs 7-Day Avg -12.87% | -58.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($214.39M) vs puts ($39.83M). Extreme bullish P/C ratio of 0.43 - heavy call buying (219,645 calls vs 94,388 puts). P/C ratio dropping 34% - 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
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 615 of results (avg 4.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 20	59.50	60.10	$59.80	1.0%	15	0.88	848
$485.00	Nov 20	50.80	51.40	$51.10	1.2%	2	0.84	1.7K
$430.00	Nov 20	102.15	103.45	$102.80	1.3%	4	1.00	1.2K
$500.00	Nov 20	38.95	39.45	$39.20	1.3%	682	0.75	10.5K
$500.00	Oct 30	34.25	34.70	$34.48	1.3%	43	0.82	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	44.10	44.75	$44.43	1.5%	1	0.78	219
$530.00	Oct 30	13.45	13.65	$13.55	1.5%	542	0.48	2.7K
$552.50	Nov 20	31.25	31.80	$31.53	1.7%	--	0.66	55
$590.00	Nov 20	60.70	61.80	$61.25	1.8%	9	0.88	42
$555.00	Nov 20	32.95	33.55	$33.25	1.8%	4	0.68	241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.62, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.25	0.28	$0.27	11.1%	30.8K	0.21	1.7K
$610.00	Oct 30	0.14	0.16	$0.15	13.3%	288	0.01	1.6K
$600.00	Oct 30	0.31	0.35	$0.33	12.1%	1.2K	0.03	8.5K
$597.50	Oct 30	0.33	0.40	$0.37	18.9%	20	0.03	141
$590.00	Oct 30	0.59	0.66	$0.63	11.1%	505	0.05	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 26	0.11	0.13	$0.12	16.7%	10.7K	0.10	595
$530.00	Oct 26	0.62	0.69	$0.66	10.6%	9.0K	0.39	505
$445.00	Oct 30	0.20	0.22	$0.21	9.5%	56	0.01	593
$440.00	Oct 30	0.16	0.18	$0.17	11.8%	189	0.01	2.0K
$455.00	Oct 30	0.32	0.36	$0.34	11.8%	93	0.02	393

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 26	104.05	107.20	$105.63	3.0%	20	1.00	2
$430.00	Oct 26	99.05	102.20	$100.63	3.1%	28	1.00	4
$435.00	Oct 26	94.05	96.60	$95.32	2.7%	11	1.00	2
$440.00	Oct 26	89.05	92.15	$90.60	3.4%	10	1.00	3
$445.00	Oct 26	84.05	87.20	$85.63	3.7%	5	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 26	38.25	40.95	$39.60	6.8%	5	1.00	--
$572.50	Oct 26	40.70	43.45	$42.08	6.5%	3	1.00	--
$580.00	Oct 26	47.80	50.95	$49.38	6.4%	8	1.00	--
$582.50	Oct 26	50.55	53.45	$52.00	5.6%	8	1.00	--
$585.00	Oct 26	53.50	55.95	$54.73	4.5%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 765 active (total vol 243.3K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	1.16	1.28	$1.22	9.8%	31.0K	0.61	1.2K
$532.50	Oct 26	0.25	0.28	$0.27	11.1%	30.8K	0.21	1.7K
$535.00	Oct 26	0.04	0.05	$0.05	20.0%	17.9K	0.05	1.5K
$527.50	Oct 26	3.00	3.55	$3.28	16.8%	12.7K	0.90	1.5K
$525.00	Oct 26	5.30	5.85	$5.57	9.9%	7.4K	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 26	0.01	0.02	$0.02	50.0%	11.0K	0.02	1.7K
$527.50	Oct 26	0.11	0.13	$0.12	16.7%	10.7K	0.10	595
$530.00	Oct 26	0.62	0.69	$0.66	10.6%	9.0K	0.39	505
$522.50	Oct 26	0.00	0.01	$0.01	100.0%	5.8K	0.01	1.3K
$520.00	Oct 26	0.00	0.01	$0.01	100.0%	5.1K	0.00	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 57.9%, max 74.1%)

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	59.9%	34.4%	74.1%	24	607
$557.50	Oct 30	Nov 6	60.1%	42.4%	41.8%	62	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 0.97, avg 6.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$510.00	Nov 20	$1.32	$1.18	$1.32	70%	0.89	$508.82
$515.00	$520.00	Dec 4	$2.75	$2.25	$2.75	63%	0.82	$517.75
$520.00	$525.00	Nov 27	$2.62	$2.38	$2.62	60%	0.91	$522.62
$512.50	$522.50	Nov 4	$6.40	$3.60	$6.40	70%	0.56	$518.90
$510.00	$512.50	Nov 6	$1.57	$0.93	$1.57	71%	0.59	$511.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$562.50	Nov 6	$1.27	$1.23	$1.27	79%	0.97	$563.73
$557.50	$555.00	Nov 6	$1.40	$1.10	$1.40	74%	0.79	$556.10
$540.00	$537.50	Nov 2	$1.10	$1.40	$1.10	59%	1.27	$538.90
$545.00	$540.00	Nov 6	$2.70	$2.30	$2.70	62%	0.85	$542.30
$535.00	$530.00	Nov 9	$2.22	$2.78	$2.22	53%	1.25	$532.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 0.31, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 9	$2.50	$2.50	$2.50	53%	1.00	$537.50
$555.00	$560.00	Nov 9	$1.52	$1.52	$3.48	71%	0.44	$556.52
$565.00	$570.00	Nov 9	$1.06	$1.06	$3.94	79%	0.27	$566.06
$550.00	$552.50	Nov 4	$0.90	$0.90	$1.60	68%	0.56	$550.90
$540.00	$545.00	Nov 9	$2.13	$2.13	$2.87	58%	0.74	$542.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$495.00	Nov 9	$3.53	$3.53	$11.47	71%	0.31	$506.47
$485.00	$465.00	Nov 9	$1.62	$1.62	$18.38	87%	0.09	$483.38
$480.00	$465.00	Nov 4	$0.94	$0.94	$14.06	91%	0.07	$479.06
$525.00	$520.00	Nov 9	$2.25	$2.25	$2.75	57%	0.82	$522.75
$495.00	$485.00	Nov 4	$1.36	$1.36	$8.64	84%	0.16	$493.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.07, cheapest $12.89)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$13.26	26.8%	62.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 26	Oct 30	$12.89	26.8%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.35% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 26	$1.22	$0.66	$1.88	$528.12	$531.88	0.35%
$532.50	Oct 26	$0.27	$2.18	$2.45	$530.05	$534.95	0.46%
$527.50	Oct 26	$3.28	$0.12	$3.40	$524.10	$530.90	0.64%
$535.00	Oct 26	$0.05	$4.20	$4.25	$530.75	$539.25	0.80%
$525.00	Oct 26	$5.57	$0.02	$5.59	$519.41	$530.59	1.05%
$537.50	Oct 26	$0.02	$7.20	$7.22	$530.28	$544.72	1.36%
$522.50	Oct 26	$8.35	$0.01	$8.36	$514.14	$530.86	1.58%
$540.00	Oct 26	$0.01	$9.43	$9.44	$530.56	$549.44	1.78%
$520.00	Oct 26	$10.68	$0.01	$10.69	$509.31	$530.69	2.01%
$542.50	Oct 26	$0.01	$11.75	$11.76	$530.74	$554.26	2.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.07% of stock, avg 4.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$527.50	Oct 26	$0.27	$0.12	$0.39	$527.11	$532.89
$532.50	$530.00	Oct 26	$0.27	$0.66	$0.93	$529.07	$533.43
$555.00	$510.00	Nov 9	$6.90	$7.85	$14.75	$495.25	$569.75
$555.00	$510.00	Nov 13	$8.13	$8.80	$16.93	$493.07	$571.93
$550.00	$510.00	Nov 9	$8.53	$7.85	$16.38	$493.62	$566.38
$555.00	$515.00	Nov 9	$6.90	$9.52	$16.42	$498.58	$571.42
$550.00	$515.00	Nov 9	$8.53	$9.52	$18.05	$496.95	$568.05
$542.50	$520.00	Oct 30	$8.93	$9.05	$17.98	$502.02	$560.48
$542.50	$522.50	Oct 30	$8.93	$10.00	$18.93	$503.57	$561.43
$542.50	$520.00	Nov 2	$9.38	$9.63	$19.01	$500.99	$561.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 0.68, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	550/552	Nov 4	$1.01	$1.49	65%	0.68	$456.49	$551.01
498/500	550/552	Nov 4	$1.42	$1.08	48%	1.31	$498.58	$551.42
510/515	555/560	Nov 9	$3.19	$1.81	38%	1.76	$511.81	$558.19
485/490	555/560	Nov 9	$2.25	$2.75	56%	0.82	$487.75	$557.25
492/495	552/555	Oct 30	$1.09	$1.41	58%	0.77	$493.91	$553.59
495/498	550/552	Nov 4	$1.28	$1.22	50%	1.05	$496.22	$551.28
472/475	552/555	Oct 30	$0.86	$1.64	67%	0.52	$474.14	$553.36
492/495	548/550	Oct 30	$1.20	$1.30	53%	0.92	$493.80	$548.70
488/490	555/558	Nov 2	$0.98	$1.52	62%	0.64	$489.02	$555.98
510/515	565/570	Nov 9	$2.73	$2.27	46%	1.20	$512.27	$567.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 26	$0.23	$2.27	39%	9.87
$530.00	$532.50	$535.00	Oct 26	$0.73	$1.77	56%	2.42
$545.00	$550.00	$555.00	Nov 9	$0.09	$4.91	9%	54.56
$500.00	$505.00	$510.00	Nov 13	$0.05	$4.95	7%	99.00
$527.50	$530.00	$532.50	Oct 26	$1.11	$1.39	69%	1.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 26	$0.50	$2.00	56%	4.00
$527.50	$530.00	$532.50	Oct 26	$0.98	$1.52	69%	1.55
$525.00	$527.50	$530.00	Oct 26	$0.44	$2.06	38%	4.68
$495.00	$500.00	$505.00	Dec 4	$0.05	$4.95	6%	99.00
$485.00	$490.00	$495.00	Nov 9	$0.06	$4.94	5%	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. 309 found (best net $-4.95, 293 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$527.50	1:2	Oct 26	-$0.99	$1.51
$620.00	$630.00	1:2	Nov 27	-$0.10	$9.90
$590.00	$597.50	1:2	Nov 4	-$0.15	$7.35
$610.00	$620.00	1:2	Nov 13	-$0.15	$9.85
$620.00	$630.00	1:2	Nov 13	-$0.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$525.00	1:2	Dec 4	-$4.95	$20.05
$562.50	$545.00	1:2	Nov 2	-$9.59	$7.91
$510.00	$495.00	1:2	Nov 9	-$0.79	$14.21
$535.00	$532.50	1:2	Oct 26	-$0.16	$2.34
$537.50	$535.00	1:2	Oct 26	-$1.20	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 3.81%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 4	$20.20	0.48	0.8%	3.81%	4.64%	43	3
$540.00	Dec 4	$17.90	0.45	1.8%	3.37%	5.15%	12	1
$545.00	Dec 4	$15.75	0.41	2.7%	2.97%	5.69%	3	1
$550.00	Dec 4	$13.80	0.38	3.7%	2.60%	6.27%	25	5
$555.00	Dec 4	$12.05	0.35	4.6%	2.27%	6.88%	1	6
$535.00	Nov 27	$18.35	0.48	0.8%	3.46%	4.30%	17	77
$540.00	Nov 27	$16.10	0.44	1.8%	3.03%	4.81%	24	226
$545.00	Nov 27	$14.00	0.41	2.7%	2.64%	5.36%	18	84
$560.00	Dec 4	$10.50	0.32	5.5%	1.98%	7.53%	8	97
$532.50	Nov 20	$18.65	0.50	0.4%	3.52%	3.88%	28	201

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 219,645

Total Puts 94,388

Put/Call Ratio 0.43

Net Difference 125,257

Prior's Put/Call Breakdown

Total Calls 191,132

Total Puts 124,134

Put/Call Ratio 0.65

Net Difference 66,998

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