MSFT - Options Database

MSFT

MICROSOFT CORP

$522.66 -1.41%

(10/30 11:00) ◀

Friday, October 30, 2026 (12:00pm)

▶ (10/30 13:00)

◀ 10/30 12:00 ▶

Option Volume

Detail

ℹ

Current (10/30 12:00pm) 266,186

Calls: 163,818 (62%)

Puts: 102,368 (38%)

Prior (10/29) 487,687

Calls: 305,420 (63%)

Puts: 182,267 (37%)

Current vs Prior -45.42%

Calls: -46.36% (Calls)

Puts: -43.84% (Puts)

Prior 7-Day Total 2,866,582

Calls: 1,752,036 (61%)

Puts: 1,114,546 (39%)

Prior 7-Day Average 409,511

Calls: 250,290 (61%)

Puts: 159,220 (39%)

Current vs Prior 7-Day Avg -35.00%

Calls: -34.55%

Puts: -35.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 12:00pm) $149.16M

Calls: $117.89M (79%)

Puts: $31.27M (21%)

Prior (10/29) $289.21M

Calls: $189.63M (66%)

Puts: $99.58M (34%)

Current vs Prior -48.43%

Calls: -37.83%

Puts: -68.60%

Prior 7-Day Total $2.42B

Calls: $1.82B (75%)

Puts: $596.89M (25%)

Prior 7-Day Average $345.79M

Calls: $260.52M (75%)

Puts: $85.27M (25%)

Current vs Prior 7-Day Avg -56.86%

Calls: -54.75%

Puts: -63.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 12:00pm) 0.62

Prior (10/29) 0.60

Current vs Prior +4.71%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -5.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 12:00pm) 3,747,757

Calls: 2,343,562 (63%)

Puts: 1,404,195 (37%)

Prior (10/29) 3,664,483

Calls: 2,281,626 (62%)

Puts: 1,382,857 (38%)

Current vs Prior +2.27%

Prior 7-Day Total 24,261,621

Calls: 15,208,017 (63%)

Puts: 9,053,604 (37%)

Prior 7-Day Average 3,465,945

Calls: 2,172,573 (63%)

Puts: 1,293,372 (37%)

Current vs Prior 7-Day Avg +8.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.96% | 1.84%0.96% | 3.42%5.56% | 8.39%

Prior 1.86% | 2.33%1.86% | 3.52%5.39% | 8.14%

Current vs Prior -48.67% | -21.03%-48.67% | -2.91%+3.03% | +3.15%

Prior 7-Day Avg 2.99% | 3.54%3.16% | 5.57%6.25% | 9.21%

Current vs 7-Day Avg -67.97% | -48.13%-69.68% | -38.58%-11.10% | -8.92%

Prior 7-Day Eod 1.86% | 2.33%1.86% | 3.52%5.39% | 8.15%

Current vs 7-Day Eod -48.67% | -21.03%-48.67% | -2.91%+3.03% | +2.91%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.33% | 11.45%

Calls: 2.67% | 11.36%

Puts: 7.99% | 11.54%

Prior 6.47% | 5.86%

Calls: 6.06% | 4.72%

Puts: 6.89% | 7.00%

Current vs Prior -17.62% | +95.39%

Prior 7-Day Avg 4.31% | 4.96%

Calls: 4.42% | 4.42%

Puts: 4.20% | 5.51%

Current vs 7-Day Avg +23.58% | +130.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($117.89M) vs puts ($31.27M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.62. Call-heavy open interest (2,343,562 calls vs 1,404,195 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 421 of results (avg 6.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 20	88.00	89.15	$88.58	1.3%	7	1.00	734
$445.00	Nov 20	78.55	80.40	$79.47	2.3%	1	0.95	1.1K
$440.00	Nov 20	83.45	85.45	$84.45	2.4%	9	1.00	2.1K
$440.00	Oct 30	81.85	83.85	$82.85	2.4%	23	1.00	69
$420.00	Oct 30	101.10	103.65	$102.38	2.5%	--	1.00	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Nov 13	10.80	11.10	$10.95	2.7%	77	0.48	281
$530.00	Nov 20	17.25	17.75	$17.50	2.9%	93	0.57	3.3K
$605.00	Oct 30	81.15	83.60	$82.38	3.0%	7	1.00	--
$607.50	Oct 30	83.85	86.40	$85.13	3.0%	4	1.00	--
$602.50	Oct 30	78.65	81.10	$79.88	3.1%	9	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.59, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	0.13	0.14	$0.14	7.1%	15.5K	0.07	8.1K
$527.50	Oct 30	0.34	0.37	$0.36	8.3%	5.6K	0.16	2.7K
$525.00	Oct 30	0.83	0.90	$0.87	8.0%	15.4K	0.32	16.5K
$540.00	Nov 2	0.21	0.25	$0.23	17.4%	1.4K	0.06	2.6K
$532.50	Nov 2	0.90	1.07	$0.99	17.2%	431	0.18	775

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 30	0.13	0.15	$0.14	14.3%	7.3K	0.06	3.7K
$517.50	Oct 30	0.31	0.36	$0.34	14.7%	5.8K	0.13	2.2K
$520.00	Oct 30	0.76	0.84	$0.80	10.0%	12.1K	0.27	5.1K
$510.00	Nov 2	0.61	0.72	$0.67	16.4%	2.8K	0.12	1.0K
$512.50	Nov 2	0.89	1.03	$0.96	14.6%	1.4K	0.17	97

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	101.10	103.65	$102.38	2.5%	--	1.00	158
$425.00	Oct 30	96.10	99.20	$97.65	3.2%	4	1.00	20
$430.00	Oct 30	91.10	93.50	$92.30	2.6%	211	1.00	556
$435.00	Oct 30	86.45	88.70	$87.58	2.6%	5	1.00	76
$440.00	Oct 30	81.85	83.85	$82.85	2.4%	23	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 30	36.40	38.85	$37.63	6.5%	1	1.00	369
$585.00	Oct 30	61.20	63.15	$62.18	3.1%	15	1.00	--
$587.50	Oct 30	63.85	66.20	$65.03	3.6%	36	1.00	--
$600.00	Oct 30	75.90	78.90	$77.40	3.9%	6	1.00	60
$602.50	Oct 30	78.65	81.10	$79.88	3.1%	9	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 816 active (total vol 221.3K, top 15.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	0.13	0.14	$0.14	7.1%	15.5K	0.07	8.1K
$525.00	Oct 30	0.83	0.90	$0.87	8.0%	15.4K	0.32	16.5K
$522.50	Oct 30	1.84	1.89	$1.87	2.7%	5.8K	0.54	1.3K
$527.50	Oct 30	0.34	0.37	$0.36	8.3%	5.6K	0.16	2.7K
$532.50	Oct 30	0.04	0.06	$0.05	40.0%	5.6K	0.03	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	0.76	0.84	$0.80	10.0%	12.1K	0.27	5.1K
$510.00	Oct 30	0.03	0.04	$0.04	25.0%	10.4K	0.02	6.3K
$515.00	Oct 30	0.13	0.15	$0.14	14.3%	7.3K	0.06	3.7K
$517.50	Oct 30	0.31	0.36	$0.34	14.7%	5.8K	0.13	2.2K
$512.50	Oct 30	0.05	0.07	$0.06	33.3%	4.6K	0.03	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 46.7%, max 61.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	40.8%	25.3%	61.2%	4.4K	2.7K
$522.50	Oct 30	Nov 20	39.5%	26.4%	49.4%	6.0K	1.4K
$525.00	Oct 30	Dec 11	39.2%	28.4%	38.2%	15.4K	16.5K
$527.50	Oct 30	Nov 20	39.2%	28.4%	37.9%	5.7K	5.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	40.8%	25.3%	61.2%	12.1K	5.1K
$522.50	Oct 30	Nov 20	39.5%	26.4%	49.4%	3.7K	1.8K
$525.00	Oct 30	Dec 11	39.2%	28.4%	38.2%	1.5K	3.6K
$527.50	Oct 30	Nov 20	39.2%	28.4%	37.9%	328	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 0.61, avg 7.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$500.00	Oct 30	$1.55	$0.95	$1.55	100%	0.61	$499.05
$502.50	$505.00	Nov 6	$1.62	$0.88	$1.62	83%	0.54	$504.12
$505.00	$510.00	Dec 4	$2.90	$2.10	$2.90	67%	0.72	$507.90
$517.50	$520.00	Nov 9	$1.12	$1.38	$1.12	59%	1.23	$518.62
$507.50	$510.00	Nov 13	$1.45	$1.05	$1.45	71%	0.72	$508.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Nov 11	$2.59	$2.41	$2.59	68%	0.93	$532.41
$537.50	$535.00	Nov 6	$1.33	$1.17	$1.33	75%	0.88	$536.17
$545.00	$542.50	Nov 13	$1.45	$1.05	$1.45	77%	0.72	$543.55
$540.00	$535.00	Dec 11	$2.71	$2.29	$2.71	63%	0.85	$537.29
$540.00	$535.00	Nov 27	$2.95	$2.05	$2.95	66%	0.69	$537.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$597.50	$600.00	Nov 2	$1.06	$1.06	$1.44	94%	0.74	$598.56
$587.50	$590.00	Nov 2	$1.01	$1.01	$1.49	94%	0.68	$588.51
$602.50	$605.00	Nov 2	$0.99	$0.99	$1.51	94%	0.66	$603.49
$577.50	$580.00	Nov 2	$0.63	$0.63	$1.87	96%	0.34	$578.13
$582.50	$585.00	Nov 2	$0.59	$0.59	$1.91	96%	0.31	$583.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$420.00	Nov 2	$1.02	$1.02	$3.98	96%	0.26	$423.98
$445.00	$440.00	Nov 2	$0.97	$0.97	$4.03	95%	0.24	$444.03
$455.00	$430.00	Dec 11	$1.28	$1.28	$23.72	91%	0.05	$453.72
$505.00	$500.00	Nov 27	$1.58	$1.58	$3.42	68%	0.46	$503.42
$462.50	$460.00	Oct 30	$0.14	$0.14	$2.36	99%	0.06	$462.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.25, cheapest $2.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$2.53	39.5%	20.9%
$525.00	Oct 30	Nov 2	$2.23	39.2%	22.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$2.19	39.5%	20.9%
$525.00	Oct 30	Nov 2	$2.07	39.2%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 0.68% of stock, avg 5.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 30	$1.87	$1.71	$3.58	$518.92	$526.08	0.68%
$525.00	Oct 30	$0.87	$3.13	$4.00	$521.00	$529.00	0.77%
$520.00	Oct 30	$3.55	$0.80	$4.35	$515.65	$524.35	0.83%
$527.50	Oct 30	$0.36	$5.13	$5.49	$522.01	$532.99	1.05%
$517.50	Oct 30	$5.63	$0.34	$5.97	$511.53	$523.47	1.14%
$530.00	Oct 30	$0.14	$7.25	$7.39	$522.61	$537.39	1.41%
$515.00	Oct 30	$8.07	$0.14	$8.21	$506.79	$523.21	1.57%
$522.50	Nov 2	$4.40	$3.90	$8.30	$514.20	$530.80	1.59%
$525.00	Nov 2	$3.10	$5.20	$8.30	$516.70	$533.30	1.59%
$520.00	Nov 2	$5.78	$2.92	$8.70	$511.30	$528.70	1.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.05% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$515.00	Oct 30	$0.14	$0.14	$0.28	$514.72	$530.28
$530.00	$517.50	Oct 30	$0.14	$0.34	$0.48	$517.02	$530.48
$527.50	$515.00	Oct 30	$0.36	$0.14	$0.50	$514.50	$528.00
$527.50	$517.50	Oct 30	$0.36	$0.34	$0.70	$516.80	$528.20
$530.00	$520.00	Oct 30	$0.14	$0.80	$0.94	$519.06	$530.94
$527.50	$520.00	Oct 30	$0.36	$0.80	$1.16	$518.84	$528.66
$525.00	$515.00	Oct 30	$0.87	$0.14	$1.01	$513.99	$526.01
$525.00	$517.50	Oct 30	$0.87	$0.34	$1.21	$516.29	$526.21
$535.00	$512.50	Nov 2	$0.63	$0.96	$1.59	$510.91	$536.59
$525.00	$520.00	Oct 30	$0.87	$0.80	$1.67	$518.33	$526.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 651 found (best R:R 0.68, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	588/590	Nov 2	$2.03	$2.97	90%	0.68	$422.97	$589.53
440/445	588/590	Nov 2	$1.98	$3.02	89%	0.66	$443.02	$589.48
420/425	578/580	Nov 2	$1.65	$3.35	92%	0.49	$423.35	$579.15
420/425	582/585	Nov 2	$1.61	$3.39	92%	0.47	$423.39	$584.11
440/445	578/580	Nov 2	$1.60	$3.40	91%	0.47	$443.40	$579.10
440/445	582/585	Nov 2	$1.56	$3.44	91%	0.45	$443.44	$584.06
420/425	592/595	Nov 2	$1.55	$3.45	90%	0.45	$423.45	$594.05
440/445	592/595	Nov 2	$1.50	$3.50	89%	0.43	$443.50	$594.00
512/515	588/590	Nov 2	$1.49	$1.01	71%	1.48	$513.51	$588.99
505/508	588/590	Nov 2	$1.13	$1.37	85%	0.82	$506.37	$588.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 377 found (best R:R 114.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$425.00	$440.00	$455.00	Dec 4	$0.13	$14.87	7%	114.38
$475.00	$485.00	$495.00	Nov 11	$0.19	$9.81	9%	51.63
$520.00	$522.50	$525.00	Nov 2	$0.08	$2.42	19%	30.25
$540.00	$545.00	$550.00	Dec 4	$0.07	$4.93	8%	70.43
$440.00	$455.00	$470.00	Dec 4	$0.35	$14.65	6%	41.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 30	$0.12	$2.38	26%	19.83
$505.00	$510.00	$515.00	Dec 11	$0.06	$4.94	8%	82.33
$525.00	$530.00	$535.00	Nov 27	$0.11	$4.89	10%	44.45
$520.00	$522.50	$525.00	Oct 30	$0.51	$1.99	41%	3.90
$517.50	$520.00	$522.50	Nov 2	$0.13	$2.37	18%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 484 found (best net $-13.08, 453 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$522.50	1:2	Oct 30	-$0.19	$2.31
$517.50	$520.00	1:2	Oct 30	-$1.47	$1.03
$595.00	$610.00	1:2	Dec 11	-$0.08	$14.92
$550.00	$555.00	1:2	Nov 9	-$0.32	$4.68
$592.50	$595.00	1:2	Nov 2	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$560.00	1:2	Oct 30	-$13.08	$11.92
$575.00	$550.00	1:2	Nov 27	-$11.00	$14.00
$595.00	$570.00	1:2	Nov 6	-$22.48	$2.52
$525.00	$522.50	1:2	Oct 30	-$0.29	$2.21
$527.50	$525.00	1:2	Oct 30	-$1.13	$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.35%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 11	$17.50	0.49	0.5%	3.35%	3.80%	1	8
$530.00	Dec 11	$15.35	0.45	1.4%	2.94%	4.34%	9	7
$535.00	Dec 11	$13.05	0.41	2.4%	2.50%	4.86%	2	6
$540.00	Dec 11	$11.25	0.37	3.3%	2.15%	5.47%	67	73
$525.00	Dec 4	$16.35	0.49	0.5%	3.13%	3.58%	23	52
$545.00	Dec 11	$9.60	0.33	4.3%	1.84%	6.11%	1	8
$530.00	Dec 4	$13.20	0.44	1.4%	2.53%	3.93%	27	330
$550.00	Dec 11	$8.10	0.30	5.2%	1.55%	6.78%	3	6
$535.00	Dec 4	$11.30	0.40	2.4%	2.16%	4.52%	7	72
$540.00	Dec 4	$9.50	0.36	3.3%	1.82%	5.14%	25	53

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 163,818

Total Puts 102,368

Put/Call Ratio 0.62

Net Difference 61,450

Prior's Put/Call Breakdown

Total Calls 305,420

Total Puts 182,267

Put/Call Ratio 0.60

Net Difference 123,153

Prior 7-Day Put/Call Summary

Total Calls 1,752,036

Total Puts 1,114,546

Average Put/Call Ratio 0.66

Ratio Trend Rising

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