MSFT - Options Database

MSFT

MICROSOFT CORP

$521.63 -1.61%

(10/30 12:00) ◀

Friday, October 30, 2026 (1:00pm)

▶ (10/30 14:00)

◀ 10/30 13:00 ▶

Option Volume

Detail

ℹ

Current (10/30 1:00pm) 323,561

Calls: 199,553 (62%)

Puts: 124,008 (38%)

Prior (10/29) 552,281

Calls: 347,713 (63%)

Puts: 204,568 (37%)

Current vs Prior -41.41%

Calls: -42.61% (Calls)

Puts: -39.38% (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 -20.99%

Calls: -20.27%

Puts: -22.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 1:00pm) $191.43M

Calls: $146.70M (77%)

Puts: $44.74M (23%)

Prior (10/29) $353.43M

Calls: $251.21M (71%)

Puts: $102.22M (29%)

Current vs Prior -45.84%

Calls: -41.60%

Puts: -56.24%

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 -44.64%

Calls: -43.69%

Puts: -47.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 1:00pm) 0.62

Prior (10/29) 0.59

Current vs Prior +5.63%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -6.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 1:00pm) 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 0.94% | 1.87%0.94% | 3.53%5.74% | 8.47%

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

Current vs Prior -49.80% | -19.80%-49.80% | +0.22%+6.36% | +4.11%

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

Current vs 7-Day Avg -68.68% | -47.32%-70.35% | -36.60%-8.22% | -8.07%

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

Current vs 7-Day Eod -49.80% | -19.80%-49.80% | +0.22%+6.36% | +3.87%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.08% | 10.82%

Calls: 6.72% | 9.90%

Puts: 5.45% | 11.75%

Prior 6.47% | 5.86%

Calls: 6.06% | 4.72%

Puts: 6.89% | 7.00%

Current vs Prior -6.03% | +84.64%

Prior 7-Day Avg 4.31% | 4.96%

Calls: 4.42% | 4.42%

Puts: 4.20% | 5.51%

Current vs 7-Day Avg +40.97% | +118.02%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($146.70M) vs puts ($44.74M). Below-average activity with volume down 41% 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
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 448 of results (avg 5.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	63.10	64.20	$63.65	1.7%	6	0.93	2.1K
$465.00	Nov 20	58.40	59.50	$58.95	1.9%	7	0.92	1.6K
$465.00	Nov 27	58.95	60.10	$59.53	1.9%	2	0.91	19
$455.00	Nov 20	67.60	69.00	$68.30	2.0%	5	0.94	842
$450.00	Nov 20	72.35	73.85	$73.10	2.1%	13	0.94	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	24.65	25.30	$24.98	2.6%	534	0.69	2.3K
$530.00	Dec 11	22.70	23.35	$23.03	2.8%	59	0.55	60
$570.00	Nov 20	48.65	50.10	$49.38	2.9%	15	0.91	219
$607.50	Oct 30	84.30	86.90	$85.60	3.0%	4	1.00	--
$522.50	Nov 20	14.35	14.80	$14.58	3.1%	227	0.50	142

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	0.06	0.07	$0.07	14.3%	17.7K	0.04	8.1K
$527.50	Oct 30	0.18	0.21	$0.20	15.0%	7.2K	0.09	2.7K
$525.00	Oct 30	0.49	0.58	$0.53	17.0%	18.8K	0.20	16.5K
$540.00	Nov 2	0.18	0.20	$0.19	10.5%	1.5K	0.04	2.6K
$535.00	Nov 2	0.47	0.56	$0.52	17.3%	1.3K	0.10	928

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 30	0.15	0.17	$0.16	12.5%	8.4K	0.08	3.7K
$517.50	Oct 30	0.41	0.47	$0.44	13.6%	7.6K	0.19	2.2K
$495.00	Nov 2	0.13	0.15	$0.14	14.3%	249	0.03	364
$500.00	Nov 2	0.20	0.23	$0.22	13.6%	614	0.04	1.1K
$510.00	Nov 2	0.79	0.89	$0.84	11.9%	3.1K	0.15	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 382 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	100.75	103.20	$101.98	2.4%	1	1.00	158
$425.00	Oct 30	95.45	98.05	$96.75	2.7%	7	1.00	20
$430.00	Oct 30	90.65	92.75	$91.70	2.3%	217	1.00	556
$435.00	Oct 30	85.55	87.75	$86.65	2.5%	6	1.00	76
$440.00	Oct 30	80.00	82.35	$81.18	2.9%	24	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Nov 2	22.40	24.60	$23.50	9.4%	4	1.00	72
$547.50	Nov 2	24.35	27.05	$25.70	10.5%	2	1.00	37
$550.00	Nov 2	27.30	29.55	$28.43	7.9%	4	1.00	87
$555.00	Nov 2	31.80	34.95	$33.38	9.4%	--	1.00	10
$560.00	Nov 2	36.95	39.60	$38.28	6.9%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 862 active (total vol 266.9K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.49	0.58	$0.53	17.0%	18.8K	0.20	16.5K
$530.00	Oct 30	0.06	0.07	$0.07	14.3%	17.7K	0.04	8.1K
$522.50	Oct 30	1.27	1.37	$1.32	7.6%	7.9K	0.40	1.3K
$527.50	Oct 30	0.18	0.21	$0.20	15.0%	7.2K	0.09	2.7K
$532.50	Oct 30	0.01	0.02	$0.02	50.0%	6.2K	0.01	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	1.01	1.09	$1.05	7.6%	15.1K	0.37	5.1K
$510.00	Oct 30	0.02	0.04	$0.03	66.7%	10.9K	0.02	6.3K
$515.00	Oct 30	0.15	0.17	$0.16	12.5%	8.4K	0.08	3.7K
$517.50	Oct 30	0.41	0.47	$0.44	13.6%	7.6K	0.19	2.2K
$512.50	Oct 30	0.05	0.08	$0.07	42.9%	5.1K	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 56.2%, max 68.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	42.9%	25.5%	68.2%	5.9K	2.7K
$517.50	Oct 30	Nov 20	44.0%	27.5%	59.9%	1.7K	241
$525.00	Oct 30	Dec 11	42.8%	28.5%	50.1%	18.8K	16.5K
$522.50	Oct 30	Nov 20	43.5%	29.7%	46.6%	8.1K	1.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	42.9%	25.5%	68.5%	15.1K	5.1K
$517.50	Oct 30	Nov 20	44.0%	27.5%	59.9%	7.6K	2.6K
$525.00	Oct 30	Dec 11	42.8%	28.6%	49.9%	1.8K	3.6K
$522.50	Oct 30	Nov 20	43.5%	29.7%	46.6%	4.9K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 0.59, avg 7.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$495.00	Nov 27	$3.14	$1.86	$3.14	79%	0.59	$493.14
$505.00	$507.50	Nov 9	$1.40	$1.10	$1.40	77%	0.79	$506.40
$530.00	$535.00	Dec 4	$1.62	$3.38	$1.62	44%	2.09	$531.62
$520.00	$522.50	Nov 9	$0.88	$1.62	$0.88	55%	1.84	$520.88
$495.00	$497.50	Nov 13	$1.65	$0.85	$1.65	82%	0.52	$496.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Nov 27	$2.30	$2.70	$2.30	63%	1.17	$532.70
$542.50	$540.00	Nov 20	$1.15	$1.35	$1.15	71%	1.17	$541.35
$542.50	$540.00	Nov 4	$1.63	$0.87	$1.63	89%	0.53	$540.87
$540.00	$537.50	Nov 13	$1.23	$1.27	$1.23	73%	1.03	$538.77
$552.50	$550.00	Nov 20	$1.47	$1.03	$1.47	80%	0.70	$551.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 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
$602.50	$605.00	Nov 2	$0.99	$0.99	$1.51	94%	0.66	$603.49
$592.50	$595.00	Nov 2	$0.94	$0.94	$1.56	94%	0.60	$593.44
$587.50	$590.00	Nov 2	$0.87	$0.87	$1.63	95%	0.53	$588.37
$577.50	$580.00	Nov 2	$0.68	$0.68	$1.82	95%	0.37	$578.18

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
$515.00	$510.00	Dec 11	$2.30	$2.30	$2.70	57%	0.85	$512.70
$470.00	$465.00	Nov 27	$0.66	$0.66	$4.34	88%	0.15	$469.34
$505.00	$500.00	Nov 27	$1.65	$1.65	$3.35	67%	0.49	$503.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.44, cheapest $2.43)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$2.43	43.5%	22.0%
$520.00	Oct 30	Nov 2	$2.37	42.9%	21.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$2.48	43.5%	22.0%
$520.00	Oct 30	Nov 2	$2.48	42.9%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 0.67% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 30	$1.32	$2.20	$3.52	$518.98	$526.02	0.67%
$520.00	Oct 30	$2.68	$1.05	$3.73	$516.27	$523.73	0.72%
$525.00	Oct 30	$0.53	$3.98	$4.51	$520.49	$529.51	0.86%
$517.50	Oct 30	$4.47	$0.44	$4.91	$512.59	$522.41	0.94%
$527.50	Oct 30	$0.20	$6.18	$6.38	$521.12	$533.88	1.22%
$515.00	Oct 30	$6.93	$0.16	$7.09	$507.91	$522.09	1.36%
$522.50	Nov 2	$3.75	$4.68	$8.43	$514.07	$530.93	1.62%
$520.00	Nov 2	$5.05	$3.53	$8.58	$511.42	$528.58	1.64%
$530.00	Oct 30	$0.07	$8.57	$8.64	$521.36	$538.64	1.66%
$525.00	Nov 2	$2.81	$6.13	$8.94	$516.06	$533.94	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.07% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$515.00	Oct 30	$0.20	$0.16	$0.36	$514.64	$527.86
$527.50	$517.50	Oct 30	$0.20	$0.44	$0.64	$516.86	$528.14
$525.00	$515.00	Oct 30	$0.53	$0.16	$0.69	$514.31	$525.69
$525.00	$517.50	Oct 30	$0.53	$0.44	$0.97	$516.53	$525.97
$532.50	$510.00	Nov 2	$0.84	$0.84	$1.68	$508.32	$534.18
$527.50	$520.00	Oct 30	$0.20	$1.05	$1.25	$518.75	$528.75
$525.00	$520.00	Oct 30	$0.53	$1.05	$1.58	$518.42	$526.58
$522.50	$515.00	Oct 30	$1.32	$0.16	$1.48	$513.52	$523.98
$532.50	$512.50	Nov 2	$0.84	$1.27	$2.11	$510.39	$534.61
$522.50	$517.50	Oct 30	$1.32	$0.44	$1.76	$515.74	$524.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 590 found (best R:R 0.61, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	588/590	Nov 2	$1.89	$3.11	91%	0.61	$423.11	$589.39
440/445	588/590	Nov 2	$1.84	$3.16	90%	0.58	$443.16	$589.34
420/425	578/580	Nov 2	$1.70	$3.30	91%	0.52	$423.30	$579.20
420/425	582/585	Nov 2	$1.61	$3.39	92%	0.47	$423.39	$584.11
440/445	578/580	Nov 2	$1.65	$3.35	90%	0.49	$443.35	$579.15
440/445	582/585	Nov 2	$1.56	$3.44	91%	0.45	$443.44	$584.06
502/505	588/590	Nov 2	$0.98	$1.52	88%	0.64	$504.02	$588.48
505/508	588/590	Nov 2	$1.06	$1.44	85%	0.74	$506.44	$588.56
510/512	588/590	Nov 2	$1.30	$1.20	75%	1.08	$511.20	$588.80
508/510	588/590	Nov 2	$1.12	$1.38	81%	0.81	$508.88	$588.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$517.50	$520.00	$522.50	Oct 30	$0.43	$2.07	41%	4.81
$522.50	$525.00	$527.50	Nov 2	$0.07	$2.43	18%	34.71
$525.00	$530.00	$535.00	Nov 27	$0.12	$4.88	10%	40.67
$440.00	$455.00	$470.00	Dec 4	$0.37	$14.63	6%	39.54
$520.00	$525.00	$530.00	Dec 11	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Dec 4	$0.07	$4.93	9%	70.43
$517.50	$520.00	$522.50	Nov 2	$0.11	$2.39	18%	21.73
$515.00	$520.00	$525.00	Nov 27	$0.13	$4.87	10%	37.46
$517.50	$520.00	$522.50	Oct 30	$0.54	$1.96	41%	3.63
$515.00	$517.50	$520.00	Oct 30	$0.33	$2.17	29%	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 486 found (best net $-13.17, 451 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Dec 11	-$13.60	$11.40
$430.00	$465.00	1:2	Dec 11	-$28.62	$6.38
$517.50	$520.00	1:2	Oct 30	-$0.89	$1.61
$595.00	$610.00	1:2	Dec 11	-$0.11	$14.89
$515.00	$517.50	1:2	Oct 30	-$2.01	$0.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$560.00	1:2	Oct 30	-$13.17	$11.83
$575.00	$550.00	1:2	Nov 27	-$10.56	$14.44
$595.00	$570.00	1:2	Nov 6	-$23.26	$1.74
$525.00	$522.50	1:2	Oct 30	-$0.42	$2.08
$455.00	$435.00	1:2	Dec 11	-$0.25	$19.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 2.95%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 11	$15.40	0.45	1.6%	2.95%	4.56%	11	7
$525.00	Dec 11	$17.40	0.49	0.7%	3.34%	3.98%	7	8
$535.00	Dec 11	$13.00	0.41	2.6%	2.49%	5.06%	4	6
$540.00	Dec 11	$11.30	0.37	3.5%	2.17%	5.69%	75	73
$545.00	Dec 11	$9.70	0.33	4.5%	1.86%	6.34%	17	8
$525.00	Dec 4	$15.75	0.48	0.7%	3.02%	3.67%	27	52
$530.00	Dec 4	$13.15	0.43	1.6%	2.52%	4.13%	29	330
$535.00	Dec 4	$11.35	0.39	2.6%	2.18%	4.74%	9	72
$550.00	Dec 11	$8.25	0.29	5.4%	1.58%	7.02%	7	6
$540.00	Dec 4	$9.55	0.35	3.5%	1.83%	5.35%	35	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 199,553

Total Puts 124,008

Put/Call Ratio 0.62

Net Difference 75,545

Prior's Put/Call Breakdown

Total Calls 347,713

Total Puts 204,568

Put/Call Ratio 0.59

Net Difference 143,145

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