MSFT - Options Database

MSFT

MICROSOFT CORP

$531.90 +1.41%

(10/26 14:00) ◀

Monday, October 26, 2026 (3:00pm)

▶ (10/26 15:12)

◀ 10/26 15:00 ▶

Option Volume

Detail

ℹ

Current (10/26 3:00pm) 379,128

Calls: 264,078 (70%)

Puts: 115,050 (30%)

Prior (10/23) 349,992

Calls: 208,669 (60%)

Puts: 141,323 (40%)

Current vs Prior +8.32%

Calls: +26.55% (Calls)

Puts: -18.59% (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 +12.40%

Calls: +34.53%

Puts: -18.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 3:00pm) $312.19M

Calls: $266.15M (85%)

Puts: $46.04M (15%)

Prior (10/23) $231.71M

Calls: $165.00M (71%)

Puts: $66.70M (29%)

Current vs Prior +34.73%

Calls: +61.30%

Puts: -30.98%

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 +17.70%

Calls: +36.63%

Puts: -34.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:00pm) 0.44

Prior (10/23) 0.68

Current vs Prior -35.67%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -39.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 3:00pm) 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 0.61% | 5.55%5.55% | 6.34%7.60% | 9.92%

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

Current vs Prior -2.10% | +248.38%+792.29% | +12.29%-0.43% | +0.06%

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

Current vs 7-Day Avg -54.79% | +165.73%+222.37% | +26.35%+147.76% | +16.95%

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

Current vs 7-Day Eod -2.10% | +248.38%+921.68% | +14.66%-0.15% | -0.69%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.19% | 2.22%

Calls: 2.76% | 1.63%

Puts: 5.61% | 2.82%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior -34.02% | -54.32%

Prior 7-Day Avg 9.86% | 9.01%

Calls: 10.37% | 8.54%

Puts: 9.34% | 9.48%

Current vs 7-Day Avg -57.50% | -75.36%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($266.15M) vs puts ($46.04M). Extreme bullish P/C ratio of 0.44 - heavy call buying (264,078 calls vs 115,050 puts). P/C ratio dropping 36% - 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
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 584 of results (avg 4.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	35.45	35.85	$35.65	1.1%	43	0.83	1.0K
$497.50	Oct 30	37.55	38.00	$37.78	1.2%	16	0.85	19
$430.00	Nov 20	103.50	105.05	$104.28	1.5%	4	1.00	1.2K
$502.50	Oct 30	33.35	33.85	$33.60	1.5%	12	0.81	11
$460.00	Nov 20	74.60	75.75	$75.18	1.5%	16	0.92	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$562.50	Oct 30	33.80	34.30	$34.05	1.5%	23	0.80	--
$555.00	Oct 30	28.00	28.45	$28.23	1.6%	40	0.73	1.2K
$565.00	Oct 30	35.75	36.40	$36.08	1.8%	1	0.81	27
$550.00	Oct 30	24.40	24.85	$24.63	1.8%	63	0.68	200
$560.00	Oct 30	31.70	32.30	$32.00	1.9%	24	0.78	458

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.63, cheapest $0.50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.48	0.52	$0.50	8.0%	41.3K	0.39	1.7K
$610.00	Oct 30	0.20	0.24	$0.22	18.2%	431	0.02	1.6K
$602.50	Oct 30	0.32	0.36	$0.34	11.8%	21	0.03	6
$600.00	Oct 30	0.40	0.42	$0.41	4.9%	1.5K	0.03	8.5K
$605.00	Oct 30	0.29	0.34	$0.32	15.6%	291	0.03	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.23	0.24	$0.24	4.2%	13.9K	0.18	505
$440.00	Oct 30	0.15	0.18	$0.16	18.8%	196	0.01	2.0K
$455.00	Oct 30	0.30	0.35	$0.32	15.6%	114	0.02	393
$445.00	Oct 30	0.20	0.24	$0.22	18.2%	62	0.01	593
$465.00	Oct 30	0.47	0.55	$0.51	15.7%	80	0.03	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 26	100.90	103.40	$102.15	2.4%	28	1.00	4
$435.00	Oct 26	95.90	98.30	$97.10	2.5%	12	1.00	2
$440.00	Oct 26	90.90	93.85	$92.38	3.2%	11	1.00	3
$445.00	Oct 26	85.95	88.35	$87.15	2.8%	8	1.00	4
$450.00	Oct 26	81.55	83.00	$82.28	1.8%	60	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 26	46.55	49.25	$47.90	5.6%	8	1.00	--
$585.00	Oct 26	51.55	54.25	$52.90	5.1%	4	1.00	--
$592.50	Oct 26	59.05	61.70	$60.38	4.4%	1	1.00	--
$595.00	Oct 26	61.70	64.20	$62.95	4.0%	1	1.00	--
$600.00	Oct 26	66.55	69.25	$67.90	4.0%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 784 active (total vol 295.9K, top 41.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.48	0.52	$0.50	8.0%	41.3K	0.39	1.7K
$530.00	Oct 26	2.14	2.20	$2.17	2.8%	32.9K	0.82	1.2K
$535.00	Oct 26	0.04	0.05	$0.05	20.0%	24.3K	0.06	1.5K
$527.50	Oct 26	4.30	5.00	$4.65	15.1%	13.0K	0.96	1.5K
$525.00	Oct 26	6.75	7.25	$7.00	7.1%	7.5K	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.23	0.24	$0.24	4.2%	13.9K	0.18	505
$527.50	Oct 26	0.02	0.03	$0.03	33.3%	12.3K	0.03	595
$525.00	Oct 26	0.01	0.02	$0.02	50.0%	11.8K	0.01	1.7K
$522.50	Oct 26	0.00	0.01	$0.01	100.0%	5.8K	0.00	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. 4 strikes (avg 36.1%, max 73.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 26	Dec 4	34.6%	30.3%	14.2%	32.9K	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Oct 30	Nov 20	61.1%	35.2%	73.6%	24	607
$557.50	Oct 30	Nov 6	61.8%	43.4%	42.4%	62	30
$530.00	Oct 26	Dec 4	34.6%	30.3%	14.2%	13.9K	510

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 0.50, avg 7.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 26	$1.67	$0.83	$1.67	100%	0.50	$521.67
$512.50	$522.50	Nov 4	$6.27	$3.73	$6.27	71%	0.59	$518.77
$500.00	$505.00	Nov 20	$3.33	$1.67	$3.33	76%	0.50	$503.33
$535.00	$537.50	Nov 4	$0.78	$1.72	$0.78	48%	2.21	$535.78
$505.00	$510.00	Nov 27	$3.16	$1.84	$3.16	72%	0.58	$508.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Nov 4	$1.22	$1.28	$1.22	69%	1.05	$551.28
$555.00	$552.50	Nov 6	$1.28	$1.22	$1.28	70%	0.95	$553.72
$535.00	$532.50	Nov 4	$0.88	$1.62	$0.88	52%	1.84	$534.12
$565.00	$560.00	Nov 20	$3.28	$1.72	$3.28	73%	0.52	$561.72
$540.00	$535.00	Nov 9	$2.35	$2.65	$2.35	56%	1.13	$537.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 0.30, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 9	$2.67	$2.67	$2.33	51%	1.15	$537.67
$577.50	$580.00	Oct 26	$0.23	$0.23	$2.27	97%	0.10	$577.73
$582.50	$585.00	Oct 26	$0.19	$0.19	$2.31	98%	0.08	$582.69
$587.50	$590.00	Oct 26	$0.18	$0.18	$2.32	98%	0.08	$587.68
$532.50	$535.00	Oct 26	$0.45	$0.45	$2.05	61%	0.22	$532.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$495.00	Nov 9	$3.42	$3.42	$11.58	72%	0.30	$506.58
$485.00	$465.00	Nov 9	$1.50	$1.50	$18.50	88%	0.08	$483.50
$525.00	$520.00	Nov 9	$2.18	$2.18	$2.82	58%	0.77	$522.82
$480.00	$465.00	Nov 4	$0.90	$0.90	$14.10	92%	0.06	$479.10
$520.00	$515.00	Nov 4	$1.88	$1.88	$3.12	64%	0.60	$518.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.36, cheapest $13.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.58	29.4%	63.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.13	29.4%	63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.30% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 26	$0.50	$1.07	$1.57	$530.93	$534.07	0.30%
$530.00	Oct 26	$2.17	$0.24	$2.41	$527.59	$532.41	0.45%
$535.00	Oct 26	$0.05	$3.13	$3.18	$531.82	$538.18	0.60%
$527.50	Oct 26	$4.65	$0.03	$4.68	$522.82	$532.18	0.88%
$537.50	Oct 26	$0.02	$5.65	$5.67	$531.83	$543.17	1.07%
$525.00	Oct 26	$7.00	$0.02	$7.02	$517.98	$532.02	1.32%
$540.00	Oct 26	$0.01	$7.58	$7.59	$532.41	$547.59	1.43%
$522.50	Oct 26	$9.88	$0.01	$9.89	$512.61	$532.39	1.86%
$542.50	Oct 26	$0.01	$10.58	$10.59	$531.91	$553.09	1.99%
$520.00	Oct 26	$11.55	$0.01	$11.56	$508.44	$531.56	2.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.05% of stock, avg 4.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$530.00	Oct 26	$0.05	$0.24	$0.29	$529.71	$535.29
$532.50	$530.00	Oct 26	$0.50	$0.24	$0.74	$529.26	$533.24
$555.00	$510.00	Nov 9	$7.75	$7.50	$15.25	$494.75	$570.25
$555.00	$515.00	Nov 9	$7.75	$9.10	$16.85	$498.15	$571.85
$555.00	$510.00	Nov 13	$8.88	$8.43	$17.31	$492.69	$572.31
$550.00	$510.00	Nov 9	$9.40	$7.50	$16.90	$493.10	$566.90
$545.00	$522.50	Oct 30	$8.70	$9.68	$18.38	$504.12	$563.38
$555.00	$515.00	Nov 13	$8.88	$10.00	$18.88	$496.12	$573.88
$550.00	$515.00	Nov 9	$9.40	$9.10	$18.50	$496.50	$568.50
$545.00	$522.50	Nov 2	$9.27	$10.18	$19.45	$503.05	$564.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.25, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
498/500	550/552	Nov 4	$1.39	$1.11	47%	1.25	$498.61	$551.39
468/470	555/558	Nov 6	$0.99	$1.51	63%	0.66	$469.01	$555.99
482/485	550/552	Nov 4	$1.17	$1.33	56%	0.88	$483.83	$551.17
480/482	550/552	Nov 4	$1.14	$1.36	57%	0.84	$481.36	$551.14
495/498	550/552	Nov 4	$1.32	$1.18	49%	1.12	$496.18	$551.32
468/470	552/555	Nov 6	$1.00	$1.50	61%	0.67	$469.00	$553.50
480/482	548/550	Oct 30	$1.07	$1.43	58%	0.75	$481.43	$548.57
495/498	548/550	Oct 30	$1.25	$1.25	50%	1.00	$496.25	$548.75
488/490	555/558	Nov 6	$1.12	$1.38	56%	0.81	$488.88	$556.12
490/495	555/560	Nov 9	$2.40	$2.60	52%	0.92	$492.60	$557.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 3.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 26	$1.22	$1.28	76%	1.05
$525.00	$530.00	$535.00	Nov 9	$0.08	$4.92	10%	61.50
$527.50	$530.00	$532.50	Oct 26	$0.81	$1.69	57%	2.09
$530.00	$535.00	$540.00	Nov 13	$0.09	$4.91	9%	54.56
$532.50	$535.00	$537.50	Oct 26	$0.42	$2.08	37%	4.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 26	$0.62	$1.88	58%	3.03
$530.00	$532.50	$535.00	Oct 26	$1.23	$1.27	76%	1.03
$510.00	$515.00	$520.00	Nov 9	$0.05	$4.95	9%	99.00
$505.00	$510.00	$515.00	Nov 4	$0.06	$4.94	9%	82.33
$510.00	$515.00	$520.00	Nov 27	$0.06	$4.94	8%	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. 299 found (best net $-8.92, 283 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$527.50	1:2	Oct 26	-$2.30	$0.20
$610.00	$620.00	1:2	Nov 13	-$0.14	$9.86
$610.00	$620.00	1:2	Nov 6	-$0.04	$9.96
$610.00	$620.00	1:2	Oct 30	-$0.02	$9.98
$620.00	$630.00	1:2	Nov 13	-$0.16	$9.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$562.50	$545.00	1:2	Nov 2	-$8.92	$8.58
$510.00	$495.00	1:2	Nov 9	-$0.66	$14.34
$537.50	$535.00	1:2	Oct 26	-$0.61	$1.89
$495.00	$485.00	1:2	Nov 4	-$0.86	$9.14
$450.00	$435.00	1:2	Nov 4	-$0.10	$14.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 3.93%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Dec 4	$20.90	0.50	0.6%	3.93%	4.51%	45	3
$540.00	Dec 4	$18.50	0.46	1.5%	3.48%	5.00%	15	1
$545.00	Dec 4	$16.00	0.43	2.5%	3.01%	5.47%	3	1
$550.00	Dec 4	$14.45	0.39	3.4%	2.72%	6.12%	25	5
$555.00	Dec 4	$12.60	0.36	4.3%	2.37%	6.71%	1	6
$535.00	Nov 27	$19.15	0.49	0.6%	3.60%	4.18%	21	77
$540.00	Nov 27	$16.85	0.46	1.5%	3.17%	4.69%	31	226
$560.00	Dec 4	$11.05	0.33	5.3%	2.08%	7.36%	9	97
$545.00	Nov 27	$14.65	0.42	2.5%	2.75%	5.22%	22	84
$532.50	Nov 20	$19.60	0.51	0.1%	3.68%	3.80%	58	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 264,078

Total Puts 115,050

Put/Call Ratio 0.44

Net Difference 149,028

Prior's Put/Call Breakdown

Total Calls 208,669

Total Puts 141,323

Put/Call Ratio 0.68

Net Difference 67,346

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