MSFT - Options Database

MSFT

MICROSOFT CORP

$532.60 +1.54%

$532.50 (-0.02%)🌙

as of 10/26 04:00 PM

(10/26 15:17) ◀

Monday, October 26, 2026 (4:00pm)

▶ (10/26 18:41)

◀ 10/26 16:00 ▶

Option Volume

Detail

ℹ

Current (10/26 4:00pm) 433,174

Calls: 295,776 (68%)

Puts: 137,398 (32%)

Prior (10/23) 349,992

Calls: 208,669 (60%)

Puts: 141,323 (40%)

Current vs Prior +23.77%

Calls: +41.74% (Calls)

Puts: -2.78% (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 +28.42%

Calls: +50.68%

Puts: -2.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 4:00pm) $370.43M

Calls: $313.15M (85%)

Puts: $57.28M (15%)

Prior (10/23) $231.71M

Calls: $165.00M (71%)

Puts: $66.70M (29%)

Current vs Prior +59.87%

Calls: +89.79%

Puts: -14.13%

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 +39.65%

Calls: +60.76%

Puts: -18.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 4:00pm) 0.46

Prior (10/23) 0.68

Current vs Prior -31.41%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -35.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 4:00pm) 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 0.57% | 5.50%5.50% | 6.33%7.55% | 9.79%

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

Current vs Prior +783.61% | +258.53%+783.57% | +12.11%-1.13% | -1.18%

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

Current vs 7-Day Avg +307.99% | +173.47%+219.22% | +26.15%+146.03% | +15.49%

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

Current vs 7-Day Eod +783.61% | +258.53%+911.70% | +14.47%-0.85% | -1.93%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.54% | 4.10%

Calls: 2.11% | 3.71%

Puts: 2.98% | 4.49%

Prior 6.35% | 4.86%

Calls: 7.22% | 3.42%

Puts: 5.48% | 6.30%

Current vs Prior -60.00% | -15.64%

Prior 7-Day Avg 9.86% | 9.01%

Calls: 10.37% | 8.54%

Puts: 9.34% | 9.48%

Current vs 7-Day Avg -74.24% | -54.50%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($313.15M) vs puts ($57.28M). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (295,776 calls vs 137,398 puts). P/C ratio dropping 31% - sentiment shifting bullish.

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 478 of results (avg 5.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	103.75	105.55	$104.65	1.7%	4	1.00	1.2K
$430.00	Nov 27	103.35	105.50	$104.43	2.1%	4	1.00	3
$532.50	Oct 30	14.05	14.35	$14.20	2.1%	925	0.52	918
$475.00	Oct 30	58.25	59.50	$58.88	2.1%	24	0.95	216
$435.00	Dec 4	98.85	101.05	$99.95	2.2%	2	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	35.25	36.00	$35.63	2.1%	--	0.70	149
$565.00	Oct 30	35.05	35.90	$35.47	2.4%	1	0.81	27
$555.00	Nov 20	31.80	32.60	$32.20	2.5%	4	0.66	241
$540.00	Nov 6	19.40	19.90	$19.65	2.5%	63	0.56	599
$550.00	Nov 20	28.50	29.25	$28.88	2.6%	2	0.62	914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.69, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 30	0.40	0.44	$0.42	9.5%	1.7K	0.03	8.5K
$597.50	Oct 30	0.48	0.55	$0.52	13.5%	121	0.04	141
$595.00	Oct 30	0.55	0.64	$0.60	15.0%	326	0.04	415
$592.50	Oct 30	0.65	0.78	$0.72	18.1%	243	0.05	361
$590.00	Oct 30	0.77	0.85	$0.81	9.9%	673	0.06	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 30	0.15	0.18	$0.16	18.8%	314	0.01	2.0K
$462.50	Oct 30	0.40	0.48	$0.44	18.2%	299	0.03	511
$455.00	Oct 30	0.30	0.33	$0.32	9.4%	135	0.02	393
$465.00	Oct 30	0.46	0.53	$0.50	14.0%	208	0.03	2.4K
$467.50	Oct 30	0.53	0.60	$0.56	12.5%	147	0.04	166

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	103.75	105.55	$104.65	1.7%	4	1.00	1.2K
$435.00	Nov 20	97.65	100.65	$99.15	3.0%	51	1.00	791
$430.00	Nov 27	103.35	105.50	$104.43	2.1%	4	1.00	3
$470.00	Oct 26	61.65	64.25	$62.95	4.1%	29	1.00	26
$482.50	Oct 26	48.95	51.05	$50.00	4.2%	32	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 26	2.12	3.20	$2.66	40.6%	328	1.00	221
$537.50	Oct 26	3.55	6.55	$5.05	59.4%	85	1.00	85
$540.00	Oct 26	6.10	9.05	$7.58	38.9%	49	1.00	141
$542.50	Oct 26	8.55	11.10	$9.82	26.0%	34	1.00	7
$545.00	Oct 26	11.35	13.80	$12.58	19.5%	13	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 800 active (total vol 333.7K, top 46.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 26	0.27	0.48	$0.38	55.3%	46.3K	0.68	1.7K
$530.00	Oct 26	2.30	3.20	$2.75	32.7%	33.8K	0.99	1.2K
$535.00	Oct 26	0.00	0.01	$0.01	100.0%	26.2K	0.01	1.5K
$527.50	Oct 26	4.70	6.35	$5.53	29.8%	13.3K	0.99	1.5K
$525.00	Oct 26	7.30	8.80	$8.05	18.6%	7.8K	0.99	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 26	0.00	0.01	$0.01	100.0%	18.3K	0.01	505
$527.50	Oct 26	0.00	0.01	$0.01	100.0%	13.4K	0.01	595
$525.00	Oct 26	0.00	0.01	$0.01	100.0%	12.3K	0.01	1.7K
$532.50	Oct 26	0.04	0.21	$0.13	130.8%	7.0K	0.37	388
$522.50	Oct 26	0.00	0.01	$0.01	100.0%	6.0K	0.00	1.3K

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 59.2%, max 76.2%)

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	61.5%	34.9%	76.2%	24	607
$557.50	Oct 30	Nov 6	61.3%	43.1%	42.3%	62	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 0.53, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 26	$1.63	$0.87	$1.63	100%	0.53	$521.63
$547.50	$550.00	Nov 20	$0.35	$2.15	$0.35	39%	6.14	$547.85
$570.00	$575.00	Nov 13	$0.40	$4.60	$0.40	21%	11.50	$570.40
$527.50	$530.00	Nov 4	$0.85	$1.65	$0.85	57%	1.94	$528.35
$600.00	$610.00	Dec 4	$0.51	$9.49	$0.51	12%	18.61	$600.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$562.50	$560.00	Oct 30	$1.22	$1.28	$1.22	79%	1.05	$561.28
$540.00	$537.50	Nov 2	$0.75	$1.75	$0.75	57%	2.33	$539.25
$527.50	$525.00	Nov 4	$0.47	$2.03	$0.47	43%	4.32	$527.03
$480.00	$475.00	Dec 4	$0.21	$4.79	$0.21	16%	22.81	$479.79
$515.00	$510.00	Nov 27	$1.17	$3.83	$1.17	35%	3.27	$513.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 0.51, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$580.00	Nov 4	$0.84	$0.84	$1.66	86%	0.51	$578.34
$560.00	$565.00	Nov 13	$1.75	$1.75	$3.25	72%	0.54	$561.75
$545.00	$547.50	Nov 20	$1.48	$1.48	$1.02	58%	1.45	$546.48
$555.00	$557.50	Nov 2	$1.12	$1.12	$1.38	72%	0.81	$556.12
$575.00	$580.00	Nov 13	$1.25	$1.25	$3.75	81%	0.33	$576.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Nov 9	$2.63	$2.63	$2.37	54%	1.11	$527.37
$475.00	$470.00	Dec 4	$1.07	$1.07	$3.93	85%	0.27	$473.93
$515.00	$510.00	Dec 4	$2.12	$2.12	$2.88	64%	0.74	$512.88
$505.00	$500.00	Dec 4	$1.78	$1.78	$3.22	70%	0.55	$503.22
$505.00	$500.00	Nov 27	$1.65	$1.65	$3.35	72%	0.49	$503.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.75, cheapest $13.67)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.82	13.5%	62.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 26	Oct 30	$13.67	13.5%	62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 0.10% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 26	$0.38	$0.13	$0.51	$531.99	$533.01	0.10%
$535.00	Oct 26	$0.01	$2.66	$2.67	$532.33	$537.67	0.50%
$530.00	Oct 26	$2.75	$0.01	$2.76	$527.24	$532.76	0.52%
$537.50	Oct 26	$0.01	$5.05	$5.06	$532.44	$542.56	0.95%
$527.50	Oct 26	$5.53	$0.01	$5.54	$521.96	$533.04	1.04%
$540.00	Oct 26	$0.01	$7.58	$7.59	$532.41	$547.59	1.43%
$525.00	Oct 26	$8.05	$0.01	$8.06	$516.94	$533.06	1.51%
$542.50	Oct 26	$0.01	$9.82	$9.83	$532.67	$552.33	1.85%
$522.50	Oct 26	$10.52	$0.01	$10.53	$511.97	$533.03	1.98%
$520.00	Oct 26	$12.15	$0.01	$12.16	$507.84	$532.16	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 2.90% of stock, avg 5.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$555.00	$510.00	Nov 9	$7.85	$7.58	$15.43	$494.57	$570.43
$555.00	$515.00	Nov 9	$7.85	$9.30	$17.15	$497.85	$572.15
$555.00	$510.00	Nov 13	$8.90	$8.48	$17.38	$492.62	$572.38
$545.00	$522.50	Oct 30	$8.75	$9.35	$18.10	$504.40	$563.10
$550.00	$510.00	Nov 9	$9.40	$7.58	$16.98	$493.02	$566.98
$555.00	$515.00	Nov 13	$8.90	$10.00	$18.90	$496.10	$573.90
$550.00	$515.00	Nov 9	$9.40	$9.30	$18.70	$496.30	$568.70
$545.00	$522.50	Nov 2	$9.40	$9.82	$19.22	$503.28	$564.22
$555.00	$520.00	Nov 9	$7.85	$10.52	$18.37	$501.63	$573.37
$545.00	$525.00	Oct 30	$8.75	$10.33	$19.08	$505.92	$564.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 1.48, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
478/480	555/558	Nov 2	$1.49	$1.01	64%	1.48	$478.51	$556.49
490/492	555/558	Nov 2	$1.54	$0.96	59%	1.60	$490.96	$556.54
485/488	555/558	Nov 2	$1.43	$1.07	61%	1.34	$486.07	$556.43
475/480	560/565	Nov 13	$2.47	$2.53	60%	0.98	$477.53	$562.47
470/475	565/570	Dec 4	$2.67	$2.33	56%	1.15	$472.33	$567.67
485/490	570/575	Nov 9	$2.17	$2.83	65%	0.77	$487.83	$572.17
445/450	560/565	Nov 13	$2.08	$2.92	67%	0.71	$447.92	$562.08
475/480	575/580	Nov 13	$1.97	$3.03	69%	0.65	$478.03	$576.97
468/470	555/558	Nov 2	$1.22	$1.28	67%	0.95	$468.78	$556.22
495/498	550/552	Nov 4	$1.69	$0.81	48%	2.09	$495.81	$551.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 353 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$532.50	$535.00	$537.50	Oct 26	$0.37	$2.13	67%	5.76
$530.00	$532.50	$535.00	Oct 26	$2.00	$0.50	98%	0.25
$525.00	$530.00	$535.00	Nov 9	$0.08	$4.92	10%	61.50
$550.00	$555.00	$560.00	Nov 9	$0.08	$4.92	8%	61.50
$535.00	$540.00	$545.00	Nov 13	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 26	$0.12	$2.38	36%	19.83
$525.00	$530.00	$535.00	Nov 27	$0.05	$4.95	8%	99.00
$535.00	$540.00	$545.00	Nov 27	$0.08	$4.92	8%	61.50
$530.00	$535.00	$540.00	Nov 13	$0.12	$4.88	9%	40.67
$490.00	$495.00	$500.00	Nov 13	$0.07	$4.93	6%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 305 found (best net $-7.98, 285 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$630.00	1:2	Nov 27	-$0.11	$9.89
$610.00	$620.00	1:2	Nov 13	-$0.18	$9.82
$610.00	$620.00	1:2	Nov 6	-$0.08	$9.92
$620.00	$630.00	1:2	Nov 13	-$0.15	$9.85
$590.00	$597.50	1:2	Nov 4	-$0.33	$7.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$562.50	$545.00	1:2	Nov 2	-$7.98	$9.52
$537.50	$535.00	1:2	Oct 26	-$0.27	$2.23
$510.00	$495.00	1:2	Nov 9	-$1.22	$13.78
$450.00	$435.00	1:2	Nov 4	-$0.14	$14.86
$530.00	$527.50	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. 182 found (best yield 3.44%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Dec 4	$18.30	0.46	1.4%	3.44%	4.83%	18	1
$535.00	Dec 4	$20.10	0.50	0.5%	3.77%	4.22%	46	3
$550.00	Dec 4	$14.30	0.39	3.3%	2.68%	5.95%	27	5
$545.00	Dec 4	$15.55	0.43	2.3%	2.92%	5.25%	3	1
$555.00	Dec 4	$12.40	0.36	4.2%	2.33%	6.53%	1	6
$535.00	Nov 27	$19.15	0.49	0.5%	3.60%	4.05%	69	77
$540.00	Nov 27	$16.80	0.46	1.4%	3.15%	4.54%	86	226
$535.00	Nov 20	$18.45	0.50	0.5%	3.46%	3.91%	209	19.9K
$537.50	Nov 20	$17.25	0.48	0.9%	3.24%	4.16%	46	287
$540.00	Nov 20	$16.10	0.46	1.4%	3.02%	4.41%	714	9.7K

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 295,776

Total Puts 137,398

Put/Call Ratio 0.46

Net Difference 158,378

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