MSFT - Options Database

MSFT

MICROSOFT CORP

$521.05 -1.71%

(10/30 13:00) ◀

Friday, October 30, 2026 (2:00pm)

▶ (10/30 15:00)

◀ 10/30 14:00 ▶

Option Volume

Detail

ℹ

Current (10/30 2:00pm) 378,189

Calls: 227,998 (60%)

Puts: 150,191 (40%)

Prior (10/29) 608,261

Calls: 381,026 (63%)

Puts: 227,235 (37%)

Current vs Prior -37.82%

Calls: -40.16% (Calls)

Puts: -33.90% (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 -7.65%

Calls: -8.91%

Puts: -5.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 2:00pm) $227.50M

Calls: $169.30M (74%)

Puts: $58.19M (26%)

Prior (10/29) $394.15M

Calls: $285.96M (73%)

Puts: $108.18M (27%)

Current vs Prior -42.28%

Calls: -40.79%

Puts: -46.21%

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 -34.21%

Calls: -35.01%

Puts: -31.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:00pm) 0.66

Prior (10/29) 0.60

Current vs Prior +10.46%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -0.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 2:00pm) 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 0.86% | 1.88%0.86% | 3.58%5.79% | 8.59%

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

Current vs Prior -53.76% | -19.13%-53.76% | +1.47%+7.26% | +5.64%

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

Current vs 7-Day Avg -71.15% | -46.88%-72.69% | -35.80%-7.45% | -6.72%

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

Current vs 7-Day Eod -53.76% | -19.13%-53.76% | +1.47%+7.26% | +5.39%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.10% | 11.22%

Calls: 4.74% | 8.16%

Puts: 5.46% | 14.29%

Prior 6.47% | 5.86%

Calls: 6.06% | 4.72%

Puts: 6.89% | 7.00%

Current vs Prior -21.17% | +91.47%

Prior 7-Day Avg 4.31% | 4.96%

Calls: 4.42% | 4.42%

Puts: 4.20% | 5.51%

Current vs 7-Day Avg +18.25% | +126.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($169.30M). Bullish P/C ratio of 0.66. 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
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 417 of results (avg 6.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 20	24.40	24.80	$24.60	1.6%	64	0.68	2.2K
$545.00	Nov 20	5.40	5.50	$5.45	1.8%	521	0.26	5.5K
$510.00	Nov 20	21.00	21.40	$21.20	1.9%	75	0.63	7.9K
$420.00	Nov 27	101.70	103.75	$102.73	2.0%	--	1.00	11
$530.00	Nov 6	4.90	5.00	$4.95	2.0%	3.9K	0.35	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	13.65	13.95	$13.80	2.2%	459	0.48	4.6K
$530.00	Nov 20	18.80	19.25	$19.02	2.4%	123	0.59	3.3K
$527.50	Nov 20	17.40	17.85	$17.63	2.6%	10	0.56	2.3K
$540.00	Nov 20	25.05	25.80	$25.43	2.9%	535	0.69	2.3K
$525.00	Nov 20	16.00	16.50	$16.25	3.1%	101	0.53	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.59, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 30	0.09	0.10	$0.10	10.0%	7.8K	0.06	2.7K
$525.00	Oct 30	0.26	0.31	$0.29	17.2%	20.5K	0.15	16.5K
$522.50	Oct 30	0.84	0.92	$0.88	9.1%	11.7K	0.35	1.3K
$535.00	Nov 2	0.47	0.57	$0.52	19.2%	1.4K	0.10	928
$532.50	Nov 2	0.73	0.82	$0.77	11.7%	509	0.14	775

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 30	0.39	0.45	$0.42	14.3%	10.0K	0.19	2.2K
$495.00	Nov 2	0.13	0.14	$0.14	7.1%	253	0.03	364
$497.50	Nov 2	0.16	0.19	$0.18	16.7%	213	0.03	325
$507.50	Nov 2	0.57	0.67	$0.62	16.1%	553	0.11	445
$510.00	Nov 2	0.86	0.98	$0.92	13.0%	3.7K	0.16	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	100.30	103.00	$101.65	2.7%	2	1.00	158
$425.00	Oct 30	95.35	98.00	$96.68	2.7%	7	1.00	20
$430.00	Oct 30	90.35	92.85	$91.60	2.7%	217	1.00	556
$435.00	Oct 30	85.35	88.00	$86.68	3.1%	6	1.00	76
$440.00	Oct 30	80.35	83.00	$81.68	3.2%	24	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Nov 6	42.10	45.00	$43.55	6.7%	--	1.00	45
$570.00	Nov 6	47.05	49.65	$48.35	5.4%	--	1.00	54
$595.00	Nov 6	72.00	75.30	$73.65	4.5%	6	1.00	--
$560.00	Oct 30	37.00	39.75	$38.38	7.2%	11	1.00	369
$570.00	Oct 30	47.00	49.65	$48.33	5.5%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 891 active (total vol 310.0K, top 20.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.26	0.31	$0.29	17.2%	20.5K	0.15	16.5K
$530.00	Oct 30	0.03	0.04	$0.04	25.0%	18.4K	0.02	8.1K
$522.50	Oct 30	0.84	0.92	$0.88	9.1%	11.7K	0.35	1.3K
$527.50	Oct 30	0.09	0.10	$0.10	10.0%	7.8K	0.06	2.7K
$520.00	Oct 30	2.06	2.16	$2.11	4.7%	7.7K	0.61	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	1.05	1.14	$1.10	8.2%	18.2K	0.39	5.1K
$510.00	Oct 30	0.02	0.03	$0.03	33.3%	11.1K	0.01	6.3K
$517.50	Oct 30	0.39	0.45	$0.42	14.3%	10.0K	0.19	2.2K
$515.00	Oct 30	0.12	0.15	$0.14	21.4%	9.8K	0.07	3.7K
$512.50	Oct 30	0.04	0.07	$0.06	50.0%	5.3K	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. 6 strikes (avg 68.3%, max 81.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	47.1%	25.9%	81.8%	7.7K	2.7K
$517.50	Oct 30	Nov 20	48.6%	28.0%	73.7%	2.0K	241
$522.50	Oct 30	Nov 20	45.0%	30.1%	49.4%	11.8K	1.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	47.1%	25.9%	81.8%	18.2K	5.1K
$517.50	Oct 30	Nov 20	48.6%	28.0%	73.7%	10.0K	2.6K
$522.50	Oct 30	Nov 20	45.0%	30.1%	49.4%	5.5K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 0.64, avg 7.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$525.00	Nov 9	$0.75	$1.75	$0.75	49%	2.33	$523.25
$530.00	$532.50	Nov 9	$0.55	$1.95	$0.55	36%	3.55	$530.55
$530.00	$532.50	Nov 11	$0.60	$1.90	$0.60	38%	3.17	$530.60
$500.00	$505.00	Dec 4	$3.10	$1.90	$3.10	70%	0.61	$503.10
$540.00	$545.00	Dec 4	$1.41	$3.59	$1.41	35%	2.55	$541.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$535.00	Dec 4	$6.10	$3.90	$6.10	69%	0.64	$538.90
$542.50	$540.00	Nov 20	$1.35	$1.15	$1.35	71%	0.85	$541.15
$540.00	$537.50	Nov 13	$1.38	$1.12	$1.38	72%	0.81	$538.62
$532.50	$530.00	Nov 9	$1.25	$1.25	$1.25	67%	1.00	$531.25
$530.00	$527.50	Nov 13	$1.09	$1.41	$1.09	60%	1.29	$528.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 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
$577.50	$580.00	Nov 2	$1.06	$1.06	$1.44	93%	0.74	$578.56
$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
$592.50	$595.00	Nov 2	$0.94	$0.94	$1.56	94%	0.60	$593.44

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 4	$2.25	$2.25	$2.75	56%	0.82	$512.75
$505.00	$500.00	Dec 4	$1.78	$1.78	$3.22	65%	0.55	$503.22
$515.00	$512.50	Nov 9	$1.07	$1.07	$1.43	62%	0.75	$513.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.69, cheapest $2.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 30	Nov 2	$2.79	47.1%	22.1%
$522.50	Oct 30	Nov 2	$2.80	45.0%	22.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 30	Nov 2	$2.65	47.1%	22.1%
$522.50	Oct 30	Nov 2	$2.52	45.0%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 0.62% of stock, avg 5.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 30	$2.11	$1.10	$3.21	$516.79	$523.21	0.62%
$522.50	Oct 30	$0.88	$2.38	$3.26	$519.24	$525.76	0.63%
$517.50	Oct 30	$3.93	$0.42	$4.35	$513.15	$521.85	0.83%
$525.00	Oct 30	$0.29	$4.28	$4.57	$520.43	$529.57	0.88%
$515.00	Oct 30	$6.32	$0.14	$6.46	$508.54	$521.46	1.24%
$527.50	Oct 30	$0.10	$6.58	$6.68	$520.82	$534.18	1.28%
$512.50	Oct 30	$8.48	$0.06	$8.54	$503.96	$521.04	1.64%
$522.50	Nov 2	$3.68	$4.90	$8.58	$513.92	$531.08	1.65%
$520.00	Nov 2	$4.90	$3.75	$8.65	$511.35	$528.65	1.66%
$525.00	Nov 2	$2.64	$6.40	$9.04	$515.96	$534.04	1.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.05% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$515.00	Oct 30	$0.10	$0.14	$0.24	$514.76	$527.74
$525.00	$515.00	Oct 30	$0.29	$0.14	$0.43	$514.57	$525.43
$527.50	$517.50	Oct 30	$0.10	$0.42	$0.52	$516.98	$528.02
$525.00	$517.50	Oct 30	$0.29	$0.42	$0.71	$516.79	$525.71
$522.50	$515.00	Oct 30	$0.88	$0.14	$1.02	$513.98	$523.52
$522.50	$517.50	Oct 30	$0.88	$0.42	$1.30	$516.20	$523.80
$532.50	$510.00	Nov 2	$0.77	$0.92	$1.69	$508.31	$534.19
$527.50	$520.00	Oct 30	$0.10	$1.10	$1.20	$518.80	$528.70
$525.00	$520.00	Oct 30	$0.29	$1.10	$1.39	$518.61	$526.39
$522.50	$520.00	Oct 30	$0.88	$1.10	$1.98	$518.02	$524.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 613 found (best R:R 0.71, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	578/580	Nov 2	$2.08	$2.92	89%	0.71	$422.92	$579.58
420/425	588/590	Nov 2	$2.03	$2.97	90%	0.68	$422.97	$589.53
440/445	578/580	Nov 2	$2.03	$2.97	88%	0.68	$442.97	$579.53
440/445	588/590	Nov 2	$1.98	$3.02	89%	0.66	$443.02	$589.48
420/425	582/585	Nov 2	$1.61	$3.39	92%	0.47	$423.39	$584.11
440/445	582/585	Nov 2	$1.56	$3.44	91%	0.45	$443.44	$584.06
505/508	578/580	Nov 2	$1.27	$1.23	82%	1.03	$506.23	$578.77
502/505	578/580	Nov 2	$1.18	$1.32	85%	0.89	$503.82	$578.68
508/510	578/580	Nov 2	$1.36	$1.14	77%	1.19	$508.64	$578.86
505/508	588/590	Nov 2	$1.22	$1.28	82%	0.95	$506.28	$588.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 388 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$425.00	$435.00	$445.00	Nov 27	$0.10	$9.90	6%	99.00
$510.00	$515.00	$520.00	Dec 11	$0.05	$4.95	8%	99.00
$550.00	$555.00	$560.00	Nov 27	$0.05	$4.95	7%	99.00
$510.00	$515.00	$520.00	Dec 4	$0.11	$4.89	9%	44.45
$517.50	$520.00	$522.50	Oct 30	$0.59	$1.91	46%	3.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$505.00	$510.00	Dec 11	$0.05	$4.95	8%	99.00
$495.00	$500.00	$505.00	Nov 20	$0.09	$4.91	9%	54.56
$522.50	$525.00	$527.50	Nov 2	$0.10	$2.40	17%	24.00
$517.50	$520.00	$522.50	Oct 30	$0.60	$1.90	46%	3.17
$540.00	$545.00	$550.00	Nov 11	$0.15	$4.85	10%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 476 found (best net $-12.20, 447 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Dec 11	-$14.07	$10.93
$430.00	$465.00	1:2	Dec 11	-$28.95	$6.05
$517.50	$520.00	1:2	Oct 30	-$0.29	$2.21
$515.00	$517.50	1:2	Oct 30	-$1.54	$0.96
$595.00	$610.00	1:2	Dec 11	-$0.07	$14.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$550.00	1:2	Nov 27	-$12.20	$12.80
$595.00	$570.00	1:2	Nov 6	-$23.05	$1.95
$525.00	$522.50	1:2	Oct 30	-$0.48	$2.02
$455.00	$435.00	1:2	Dec 11	-$0.25	$19.75
$527.50	$525.00	1:2	Oct 30	-$1.98	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 3.27%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 11	$17.05	0.48	0.8%	3.27%	4.03%	7	8
$530.00	Dec 11	$14.70	0.45	1.7%	2.82%	4.54%	13	7
$535.00	Dec 11	$12.70	0.41	2.7%	2.44%	5.11%	6	6
$540.00	Dec 11	$10.85	0.37	3.6%	2.08%	5.72%	75	73
$530.00	Dec 4	$13.35	0.43	1.7%	2.56%	4.28%	29	330
$545.00	Dec 11	$9.20	0.33	4.6%	1.77%	6.36%	19	8
$525.00	Dec 4	$15.05	0.48	0.8%	2.89%	3.65%	28	52
$550.00	Dec 11	$8.00	0.29	5.6%	1.54%	7.09%	10	6
$535.00	Dec 4	$10.85	0.39	2.7%	2.08%	4.76%	11	72
$540.00	Dec 4	$9.65	0.35	3.6%	1.85%	5.49%	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 227,998

Total Puts 150,191

Put/Call Ratio 0.66

Net Difference 77,807

Prior's Put/Call Breakdown

Total Calls 381,026

Total Puts 227,235

Put/Call Ratio 0.60

Net Difference 153,791

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