MSFT - Options Database

MSFT

MICROSOFT CORP

$519.05 -2.09%

(10/30 14:00) ◀

Friday, October 30, 2026 (3:00pm)

▶ (10/30 15:17)

◀ 10/30 15:00 ▶

Option Volume

Detail

ℹ

Current (10/30 3:00pm) 460,976

Calls: 272,171 (59%)

Puts: 188,805 (41%)

Prior (10/29) 684,692

Calls: 436,410 (64%)

Puts: 248,282 (36%)

Current vs Prior -32.67%

Calls: -37.63% (Calls)

Puts: -23.96% (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 +12.57%

Calls: +8.74%

Puts: +18.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 3:00pm) $287.99M

Calls: $202.41M (70%)

Puts: $85.58M (30%)

Prior (10/29) $443.50M

Calls: $335.00M (76%)

Puts: $108.50M (24%)

Current vs Prior -35.06%

Calls: -39.58%

Puts: -21.12%

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 -16.72%

Calls: -22.31%

Puts: +0.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 3:00pm) 0.69

Prior (10/29) 0.57

Current vs Prior +21.93%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +4.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 3:00pm) 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 0.83% | 1.99%0.83% | 3.71%6.01% | 8.81%

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

Current vs Prior -55.55% | -14.60%-55.55% | +5.24%+11.34% | +8.24%

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

Current vs 7-Day Avg -72.26% | -43.91%-73.75% | -33.41%-3.92% | -4.42%

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

Current vs 7-Day Eod -55.55% | -14.60%-55.55% | +5.24%+11.34% | +7.99%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.76% | 8.64%

Calls: 6.36% | 10.04%

Puts: 5.15% | 7.25%

Prior 6.47% | 5.86%

Calls: 6.06% | 4.72%

Puts: 6.89% | 7.00%

Current vs Prior -10.97% | +47.44%

Prior 7-Day Avg 4.31% | 4.96%

Calls: 4.42% | 4.42%

Puts: 4.20% | 5.51%

Current vs 7-Day Avg +33.55% | +74.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($202.41M). Bullish P/C ratio of 0.69. 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
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 431 of results (avg 6.2%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	20.20	20.65	$20.42	2.2%	88	0.61	7.9K
$440.00	Nov 20	80.45	82.25	$81.35	2.2%	20	0.95	2.1K
$515.00	Nov 20	17.15	17.55	$17.35	2.3%	303	0.55	3.3K
$460.00	Nov 20	60.95	62.60	$61.78	2.7%	166	0.92	2.1K
$430.00	Oct 30	88.05	90.50	$89.28	2.7%	217	1.00	556

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$607.50	Oct 30	87.35	89.45	$88.40	2.4%	4	1.00	--
$602.50	Oct 30	82.40	84.45	$83.43	2.5%	11	1.00	--
$522.50	Nov 20	16.05	16.45	$16.25	2.5%	230	0.53	142
$597.50	Oct 30	77.35	79.45	$78.40	2.7%	5	1.00	--
$605.00	Oct 30	84.90	87.40	$86.15	2.9%	9	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.59, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.10	0.12	$0.11	18.2%	24.0K	0.07	16.5K
$532.50	Nov 2	0.61	0.73	$0.67	17.9%	580	0.12	775
$550.00	Nov 4	0.33	0.39	$0.36	16.7%	326	0.05	899
$545.00	Nov 4	0.57	0.66	$0.62	14.5%	615	0.08	348
$542.50	Nov 4	0.77	0.92	$0.85	17.6%	212	0.10	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 30	0.22	0.26	$0.24	16.7%	11.1K	0.12	3.7K
$517.50	Oct 30	0.73	0.82	$0.77	11.7%	12.0K	0.32	2.2K
$490.00	Nov 2	0.12	0.14	$0.13	15.4%	500	0.02	603
$497.50	Nov 2	0.25	0.29	$0.27	14.8%	345	0.05	325
$495.00	Nov 2	0.20	0.23	$0.22	13.6%	269	0.04	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	98.00	100.90	$99.45	2.9%	2	1.00	158
$425.00	Oct 30	92.75	95.75	$94.25	3.2%	7	1.00	20
$430.00	Oct 30	88.05	90.50	$89.28	2.7%	217	1.00	556
$435.00	Oct 30	83.15	85.90	$84.53	3.3%	6	1.00	76
$440.00	Oct 30	78.00	80.50	$79.25	3.2%	24	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Nov 2	22.40	24.60	$23.50	9.4%	4	1.00	61
$545.00	Nov 2	24.90	27.40	$26.15	9.6%	4	1.00	72
$547.50	Nov 2	27.25	29.80	$28.53	8.9%	2	1.00	37
$550.00	Nov 2	29.60	31.50	$30.55	6.2%	4	1.00	87
$555.00	Nov 2	34.15	37.40	$35.78	9.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 911 active (total vol 376.3K, top 24.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.10	0.12	$0.11	18.2%	24.0K	0.07	16.5K
$530.00	Oct 30	0.01	0.02	$0.02	50.0%	19.2K	0.01	8.1K
$522.50	Oct 30	0.32	0.40	$0.36	22.2%	15.1K	0.18	1.3K
$520.00	Oct 30	0.99	1.07	$1.03	7.8%	10.0K	0.41	2.7K
$527.50	Oct 30	0.03	0.05	$0.04	50.0%	8.9K	0.03	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	1.89	1.99	$1.94	5.2%	20.7K	0.59	5.1K
$517.50	Oct 30	0.73	0.82	$0.77	11.7%	12.0K	0.32	2.2K
$510.00	Oct 30	0.02	0.03	$0.03	33.3%	11.8K	0.02	6.3K
$515.00	Oct 30	0.22	0.26	$0.24	16.7%	11.1K	0.12	3.7K
$522.50	Oct 30	3.50	3.90	$3.70	10.8%	6.4K	0.81	1.6K

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 102.9%, max 115.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	57.4%	26.6%	115.9%	10.0K	2.7K
$517.50	Oct 30	Nov 20	57.8%	29.0%	99.5%	2.4K	241
$522.50	Oct 30	Nov 20	59.6%	30.8%	93.2%	15.3K	1.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 30	Dec 11	57.4%	26.6%	115.9%	20.7K	5.1K
$517.50	Oct 30	Nov 20	57.8%	29.0%	99.5%	12.0K	2.6K
$522.50	Oct 30	Nov 20	59.6%	30.8%	93.2%	6.6K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 0.61, avg 7.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$495.00	Nov 13	$1.55	$0.95	$1.55	81%	0.61	$494.05
$515.00	$520.00	Dec 11	$2.30	$2.70	$2.30	55%	1.17	$517.30
$525.00	$527.50	Nov 11	$0.70	$1.80	$0.70	43%	2.57	$525.70
$520.00	$522.50	Nov 9	$0.92	$1.58	$0.92	49%	1.72	$520.92
$540.00	$545.00	Dec 4	$1.32	$3.68	$1.32	34%	2.79	$541.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 27	$2.21	$2.79	$2.21	55%	1.26	$522.79
$537.50	$535.00	Nov 6	$1.58	$0.92	$1.58	79%	0.58	$535.92
$495.00	$490.00	Dec 11	$1.00	$4.00	$1.00	30%	4.00	$494.00
$510.00	$507.50	Nov 11	$0.52	$1.98	$0.52	36%	3.81	$509.48
$530.00	$525.00	Dec 11	$2.42	$2.58	$2.42	57%	1.07	$527.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 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	$0.97	$0.97	$1.53	94%	0.63	$578.47
$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
$507.50	$505.00	Nov 11	$1.13	$1.13	$1.37	67%	0.82	$506.37
$510.00	$505.00	Dec 11	$2.22	$2.22	$2.78	59%	0.80	$507.78
$480.00	$477.50	Nov 13	$0.51	$0.51	$1.99	88%	0.26	$479.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.02, cheapest $2.86)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 30	Nov 2	$3.12	57.8%	23.2%
$520.00	Oct 30	Nov 2	$3.19	57.4%	24.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 30	Nov 2	$2.86	57.8%	23.2%
$520.00	Oct 30	Nov 2	$2.89	57.4%	24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 0.57% of stock, avg 6.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 30	$1.03	$1.94	$2.97	$517.03	$522.97	0.57%
$517.50	Oct 30	$2.36	$0.77	$3.13	$514.37	$520.63	0.60%
$522.50	Oct 30	$0.36	$3.70	$4.06	$518.44	$526.56	0.78%
$515.00	Oct 30	$4.65	$0.24	$4.89	$510.11	$519.89	0.94%
$525.00	Oct 30	$0.11	$5.93	$6.04	$518.96	$531.04	1.16%
$512.50	Oct 30	$6.95	$0.05	$7.00	$505.50	$519.50	1.35%
$527.50	Oct 30	$0.04	$8.43	$8.47	$519.03	$535.97	1.63%
$520.00	Nov 2	$4.22	$4.83	$9.05	$510.95	$529.05	1.74%
$517.50	Nov 2	$5.48	$3.63	$9.11	$508.39	$526.61	1.76%
$522.50	Nov 2	$3.12	$6.10	$9.22	$513.28	$531.72	1.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$515.00	Oct 30	$0.11	$0.24	$0.35	$514.65	$525.35
$522.50	$515.00	Oct 30	$0.36	$0.24	$0.60	$514.40	$523.10
$525.00	$517.50	Oct 30	$0.11	$0.77	$0.88	$516.62	$525.88
$522.50	$517.50	Oct 30	$0.36	$0.77	$1.13	$516.37	$523.63
$520.00	$515.00	Oct 30	$1.03	$0.24	$1.27	$513.73	$521.27
$520.00	$517.50	Oct 30	$1.03	$0.77	$1.80	$515.70	$521.80
$530.00	$507.50	Nov 2	$1.02	$0.98	$2.00	$505.50	$532.00
$530.00	$510.00	Nov 2	$1.02	$1.44	$2.46	$507.54	$532.46
$527.50	$507.50	Nov 2	$1.50	$0.98	$2.48	$505.02	$529.98
$527.50	$510.00	Nov 2	$1.50	$1.44	$2.94	$507.06	$530.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 559 found (best R:R 0.66, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	578/580	Nov 2	$1.99	$3.01	89%	0.66	$423.01	$579.49
440/445	578/580	Nov 2	$1.94	$3.06	89%	0.63	$443.06	$579.44
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
508/510	578/580	Nov 2	$1.43	$1.07	72%	1.34	$508.57	$578.93
500/502	578/580	Nov 2	$1.11	$1.39	85%	0.80	$501.39	$578.61
502/505	578/580	Nov 2	$1.16	$1.34	82%	0.87	$503.84	$578.66
505/508	578/580	Nov 2	$1.26	$1.24	78%	1.02	$506.24	$578.76
510/512	578/580	Nov 2	$1.52	$0.98	66%	1.55	$510.98	$579.02
420/425	538/540	Nov 2	$1.12	$3.88	90%	0.29	$423.88	$538.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Nov 27	$0.09	$4.91	10%	54.56
$500.00	$505.00	$510.00	Nov 27	$0.09	$4.91	9%	54.56
$517.50	$520.00	$522.50	Oct 30	$0.66	$1.84	50%	2.79
$525.00	$530.00	$535.00	Dec 4	$0.09	$4.91	9%	54.56
$530.00	$535.00	$540.00	Dec 11	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Nov 11	$0.07	$4.93	12%	70.43
$517.50	$520.00	$522.50	Oct 30	$0.59	$1.91	50%	3.24
$540.00	$545.00	$550.00	Nov 9	$0.06	$4.94	9%	82.33
$517.50	$520.00	$522.50	Nov 2	$0.07	$2.43	17%	34.71
$500.00	$505.00	$510.00	Dec 4	$0.08	$4.92	8%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 472 found (best net $-13.30, 445 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$465.00	1:2	Dec 11	-$27.50	$7.50
$515.00	$517.50	1:2	Oct 30	-$0.07	$2.43
$595.00	$610.00	1:2	Dec 11	-$0.15	$14.85
$610.00	$620.00	1:2	Nov 27	-$0.01	$9.99
$585.00	$590.00	1:2	Nov 11	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$550.00	1:2	Nov 27	-$13.30	$11.70
$522.50	$520.00	1:2	Oct 30	-$0.18	$2.32
$455.00	$435.00	1:2	Dec 11	-$0.24	$19.76
$525.00	$522.50	1:2	Oct 30	-$1.47	$1.03
$450.00	$440.00	1:2	Nov 4	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 3.76%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Dec 11	$19.50	0.51	0.2%	3.76%	3.94%	6	1
$525.00	Dec 11	$16.55	0.47	1.1%	3.19%	4.33%	7	8
$530.00	Dec 11	$14.50	0.43	2.1%	2.79%	4.90%	13	7
$535.00	Dec 11	$12.50	0.40	3.1%	2.41%	5.48%	6	6
$520.00	Dec 4	$17.95	0.50	0.2%	3.46%	3.64%	37	44
$540.00	Dec 11	$10.65	0.36	4.0%	2.05%	6.09%	77	73
$525.00	Dec 4	$15.15	0.46	1.1%	2.92%	4.07%	88	52
$530.00	Dec 4	$12.90	0.42	2.1%	2.49%	4.59%	33	330
$545.00	Dec 11	$9.20	0.32	5.0%	1.77%	6.77%	19	8
$535.00	Dec 4	$10.85	0.38	3.1%	2.09%	5.16%	13	72

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 272,171

Total Puts 188,805

Put/Call Ratio 0.69

Net Difference 83,366

Prior's Put/Call Breakdown

Total Calls 436,410

Total Puts 248,282

Put/Call Ratio 0.57

Net Difference 188,128

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