MSFT - Options Database

MSFT

MICROSOFT CORP

$521.97 -1.54%

$522.33 (+0.07%)🌙

as of 10/30 04:00 PM

(10/30 15:25) ◀

Friday, October 30, 2026 (4:00pm)

▶ (10/30 18:41)

◀ 10/30 16:00 ▶

Option Volume

Detail

ℹ

Current (10/30 4:00pm) 555,672

Calls: 320,974 (58%)

Puts: 234,698 (42%)

Prior (10/29) 769,815

Calls: 493,552 (64%)

Puts: 276,263 (36%)

Current vs Prior -27.82%

Calls: -34.97% (Calls)

Puts: -15.05% (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 +35.69%

Calls: +28.24%

Puts: +47.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 4:00pm) $321.67M

Calls: $238.46M (74%)

Puts: $83.21M (26%)

Prior (10/29) $497.60M

Calls: $385.55M (77%)

Puts: $112.05M (23%)

Current vs Prior -35.36%

Calls: -38.15%

Puts: -25.74%

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 -6.98%

Calls: -8.47%

Puts: -2.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 4:00pm) 0.73

Prior (10/29) 0.56

Current vs Prior +30.63%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +10.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 4:00pm) 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 0.59% | 1.86%0.59% | 3.57%5.83% | 8.45%

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

Current vs Prior -0.08% | +26.44%-68.44% | +1.24%+8.06% | +3.92%

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

Current vs 7-Day Avg -37.65% | -16.95%-81.36% | -35.95%-6.75% | -8.24%

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

Current vs 7-Day Eod -0.08% | +26.44%-68.44% | +1.24%+8.06% | +3.68%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.76% | 12.05%

Calls: 6.36% | 7.32%

Puts: 5.15% | 16.78%

Prior 6.47% | 5.86%

Calls: 6.06% | 4.72%

Puts: 6.89% | 7.00%

Current vs Prior -10.97% | +105.63%

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% | +142.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($238.46M). P/C ratio rising 31% - increased hedging/bearish positioning. 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 NEUTRAL

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 291 of results (avg 6.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	100.65	103.30	$101.98	2.6%	2	1.00	158
$420.00	Nov 4	100.80	103.70	$102.25	2.8%	--	1.00	21
$430.00	Oct 30	90.80	93.45	$92.13	2.9%	219	1.00	556
$430.00	Nov 20	92.20	95.00	$93.60	3.0%	13	1.00	1.2K
$420.00	Nov 27	101.95	105.05	$103.50	3.0%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Nov 20	96.60	99.45	$98.03	2.9%	1	0.99	1
$605.00	Oct 30	81.75	84.35	$83.05	3.1%	9	1.00	--
$607.50	Oct 30	84.15	86.90	$85.53	3.2%	4	1.00	--
$590.00	Nov 20	66.45	68.80	$67.63	3.5%	--	0.96	47
$602.50	Oct 30	78.95	81.85	$80.40	3.6%	11	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 2	0.50	0.58	$0.54	14.8%	2.6K	0.11	928
$590.00	Nov 6	0.05	0.06	$0.06	16.7%	23	0.01	378
$555.00	Nov 6	0.59	0.65	$0.62	9.7%	579	0.07	1.1K
$552.50	Nov 6	0.74	0.90	$0.82	19.5%	263	0.08	531
$585.00	Nov 20	0.50	0.60	$0.55	18.2%	784	0.04	4.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Nov 2	0.51	0.61	$0.56	17.9%	731	0.10	445
$510.00	Nov 2	0.73	0.87	$0.80	17.5%	6.5K	0.14	1.0K
$480.00	Nov 6	0.58	0.68	$0.63	15.9%	3.6K	0.05	533
$485.00	Nov 6	0.72	0.87	$0.80	18.8%	381	0.07	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	100.65	103.30	$101.98	2.6%	2	1.00	158
$425.00	Oct 30	95.65	98.65	$97.15	3.1%	7	1.00	20
$430.00	Oct 30	90.80	93.45	$92.13	2.9%	219	1.00	556
$435.00	Oct 30	85.60	88.30	$86.95	3.1%	6	1.00	76
$440.00	Oct 30	80.60	83.70	$82.15	3.8%	24	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 30	61.30	64.40	$62.85	4.9%	15	1.00	--
$587.50	Oct 30	64.05	66.85	$65.45	4.3%	36	1.00	--
$597.50	Oct 30	73.95	76.85	$75.40	3.8%	5	1.00	--
$600.00	Oct 30	76.45	79.35	$77.90	3.7%	11	1.00	60
$602.50	Oct 30	78.95	81.85	$80.40	3.6%	11	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 933 active (total vol 458.4K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	0.00	0.03	$0.02	150.0%	31.0K	0.03	16.5K
$530.00	Oct 30	0.00	0.01	$0.01	100.0%	22.2K	0.01	8.1K
$522.50	Oct 30	0.23	0.42	$0.33	57.6%	19.1K	0.55	1.3K
$520.00	Oct 30	1.82	2.70	$2.26	38.9%	12.6K	1.00	2.7K
$527.50	Oct 30	0.00	0.01	$0.01	100.0%	11.3K	0.01	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	0.05	0.13	$0.09	88.9%	26.8K	0.11	5.1K
$517.50	Oct 30	0.00	0.02	$0.01	200.0%	14.9K	0.01	2.2K
$515.00	Oct 30	0.00	0.01	$0.01	100.0%	12.9K	0.01	3.7K
$510.00	Oct 30	0.00	0.01	$0.01	100.0%	12.3K	0.00	6.3K
$522.50	Oct 30	0.62	1.00	$0.81	46.9%	8.8K	0.68	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 428 found (best R:R 3.76, avg 7.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Dec 11	$1.92	$3.08	$1.92	52%	1.60	$521.92
$525.00	$530.00	Nov 27	$1.65	$3.35	$1.65	47%	2.03	$526.65
$530.00	$535.00	Dec 4	$1.60	$3.40	$1.60	43%	2.13	$531.60
$515.00	$517.50	Nov 4	$1.16	$1.34	$1.16	65%	1.16	$516.16
$505.00	$507.50	Nov 13	$1.40	$1.10	$1.40	73%	0.79	$506.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$510.00	Nov 27	$1.05	$3.95	$1.05	42%	3.76	$513.95
$485.00	$480.00	Dec 4	$0.32	$4.68	$0.32	20%	14.62	$484.68
$522.50	$520.00	Nov 9	$0.72	$1.78	$0.72	51%	2.47	$521.78
$505.00	$500.00	Nov 27	$1.02	$3.98	$1.02	33%	3.90	$503.98
$525.00	$520.00	Nov 11	$2.00	$3.00	$2.00	54%	1.50	$523.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 0.72, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$597.50	$600.00	Nov 2	$1.05	$1.05	$1.45	94%	0.72	$598.55
$577.50	$580.00	Nov 2	$1.05	$1.05	$1.45	93%	0.72	$578.55
$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
$525.00	$530.00	Dec 11	$3.05	$3.05	$1.95	51%	1.56	$528.05

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
$520.00	$515.00	Nov 27	$2.90	$2.90	$2.10	52%	1.38	$517.10
$495.00	$490.00	Dec 11	$1.77	$1.77	$3.23	72%	0.55	$493.23
$500.00	$495.00	Dec 4	$1.90	$1.90	$3.10	70%	0.61	$498.10
$500.00	$497.50	Nov 11	$0.96	$0.96	$1.54	78%	0.62	$499.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.58, cheapest $3.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$3.75	26.5%	22.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 30	Nov 2	$3.41	26.5%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 0.22% of stock, avg 5.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 30	$0.33	$0.81	$1.14	$521.36	$523.64	0.22%
$520.00	Oct 30	$2.26	$0.09	$2.35	$517.65	$522.35	0.45%
$525.00	Oct 30	$0.02	$3.03	$3.05	$521.95	$528.05	0.58%
$517.50	Oct 30	$4.78	$0.01	$4.79	$512.71	$522.29	0.92%
$527.50	Oct 30	$0.01	$5.73	$5.74	$521.76	$533.24	1.10%
$515.00	Oct 30	$7.15	$0.01	$7.16	$507.84	$522.16	1.37%
$530.00	Oct 30	$0.01	$7.73	$7.74	$522.26	$537.74	1.48%
$522.50	Nov 2	$4.08	$4.22	$8.30	$514.20	$530.80	1.59%
$520.00	Nov 2	$5.50	$3.28	$8.78	$511.22	$528.78	1.68%
$525.00	Nov 2	$2.98	$5.78	$8.76	$516.24	$533.76	1.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.31% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Nov 2	$0.82	$0.80	$1.62	$508.38	$534.12
$532.50	$512.50	Nov 2	$0.82	$1.19	$2.01	$510.49	$534.51
$530.00	$510.00	Nov 2	$1.31	$0.80	$2.11	$507.89	$532.11
$530.00	$512.50	Nov 2	$1.31	$1.19	$2.50	$510.00	$532.50
$532.50	$515.00	Nov 2	$0.82	$1.67	$2.49	$512.51	$534.99
$530.00	$515.00	Nov 2	$1.31	$1.67	$2.98	$512.02	$532.98
$527.50	$510.00	Nov 2	$2.07	$0.80	$2.87	$507.13	$530.37
$527.50	$512.50	Nov 2	$2.07	$1.19	$3.26	$509.24	$530.76
$532.50	$517.50	Nov 2	$0.82	$2.33	$3.15	$514.35	$535.65
$527.50	$515.00	Nov 2	$2.07	$1.67	$3.74	$511.26	$531.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 602 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	$2.07	$2.93	89%	0.71	$422.93	$579.57
465/468	578/580	Nov 2	$1.24	$1.26	91%	0.98	$466.26	$578.74
470/472	578/580	Nov 2	$1.23	$1.27	90%	0.97	$471.27	$578.73
420/425	572/575	Nov 2	$1.32	$3.68	93%	0.36	$423.68	$573.82
478/480	545/548	Nov 13	$1.74	$0.76	68%	2.29	$478.26	$546.74
482/485	545/548	Nov 13	$1.71	$0.79	66%	2.16	$483.29	$546.71
420/425	565/568	Nov 2	$1.13	$3.87	94%	0.29	$423.87	$566.13
485/488	545/548	Nov 13	$1.75	$0.75	64%	2.33	$485.75	$546.75
510/512	578/580	Nov 2	$1.44	$1.06	74%	1.36	$511.06	$578.94
505/508	578/580	Nov 2	$1.20	$1.30	83%	0.92	$506.30	$578.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 441 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 30	$0.30	$2.20	55%	7.33
$520.00	$522.50	$525.00	Oct 30	$1.62	$0.88	97%	0.54
$425.00	$440.00	$455.00	Dec 4	$0.14	$14.86	7%	106.14
$530.00	$535.00	$540.00	Nov 27	$0.12	$4.88	10%	40.67
$545.00	$550.00	$555.00	Nov 27	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$517.50	$520.00	$522.50	Oct 30	$0.64	$1.86	66%	2.91
$520.00	$522.50	$525.00	Oct 30	$1.50	$1.00	86%	0.67
$535.00	$540.00	$545.00	Nov 27	$0.08	$4.92	10%	61.50
$510.00	$515.00	$520.00	Dec 4	$0.12	$4.88	9%	40.67
$520.00	$525.00	$530.00	Dec 4	$0.17	$4.83	9%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 489 found (best net $-0.41, 453 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$465.00	1:2	Dec 11	-$29.26	$5.74
$595.00	$610.00	1:2	Dec 11	-$0.06	$14.94
$542.50	$545.00	1:2	Nov 4	-$0.08	$2.42
$610.00	$620.00	1:2	Nov 27	$0.00	$10.00
$547.50	$550.00	1:2	Nov 4	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$597.50	$560.00	1:2	Nov 2	-$0.41	$37.09
$575.00	$550.00	1:2	Nov 27	-$11.75	$13.25
$527.50	$525.00	1:2	Oct 30	-$0.33	$2.17
$595.00	$570.00	1:2	Nov 6	-$22.87	$2.13
$455.00	$435.00	1:2	Dec 11	-$0.09	$19.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 3.41%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 11	$17.80	0.49	0.6%	3.41%	3.99%	10	8
$530.00	Dec 11	$14.50	0.45	1.5%	2.78%	4.32%	14	7
$535.00	Dec 11	$12.25	0.41	2.5%	2.35%	4.84%	6	6
$540.00	Dec 11	$10.30	0.37	3.5%	1.97%	5.43%	86	73
$535.00	Dec 4	$11.60	0.40	2.5%	2.22%	4.72%	19	72
$545.00	Dec 11	$9.20	0.33	4.4%	1.76%	6.17%	20	8
$525.00	Dec 4	$15.05	0.48	0.6%	2.88%	3.46%	789	52
$530.00	Dec 4	$12.55	0.43	1.5%	2.40%	3.94%	33	330
$550.00	Dec 11	$6.90	0.30	5.4%	1.32%	6.69%	13	6
$530.00	Nov 27	$11.70	0.43	1.5%	2.24%	3.78%	118	1.4K

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 320,974

Total Puts 234,698

Put/Call Ratio 0.73

Net Difference 86,276

Prior's Put/Call Breakdown

Total Calls 493,552

Total Puts 276,263

Put/Call Ratio 0.56

Net Difference 217,289

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