MSFT - Options Database

MSFT

MICROSOFT CORP

$539.76 +0.88%

(10/12 15:00) ◀

Monday, October 12, 2026 (3:11pm)

▶ (10/12 15:14)

◀ 10/12 15:11 ▶

Option Volume

Detail

ℹ

Current (10/12) 595,177

Calls: 365,480 (61%)

Puts: 229,697 (39%)

Prior (10/09) 628,716

Calls: 389,116 (62%)

Puts: 239,600 (38%)

Current vs Prior -5.33%

Calls: -6.07% (Calls)

Puts: -4.13% (Puts)

Prior 7-Day Total 3,378,708

Calls: 2,186,487 (65%)

Puts: 1,192,221 (35%)

Prior 7-Day Average 563,118

Calls: 312,355 (65%)

Puts: 170,317 (35%)

Current vs Prior 7-Day Avg +5.69%

Calls: +17.01%

Puts: +34.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $429.94M

Calls: $332.54M (77%)

Puts: $97.40M (23%)

Prior (10/09) $400.45M

Calls: $346.27M (86%)

Puts: $54.18M (14%)

Current vs Prior +7.36%

Calls: -3.96%

Puts: +79.77%

Prior 7-Day Total $2.60B

Calls: $2.01B (77%)

Puts: $592.08M (23%)

Prior 7-Day Average $433.82M

Calls: $287.27M (77%)

Puts: $84.58M (23%)

Current vs Prior 7-Day Avg -0.89%

Calls: +15.76%

Puts: +15.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.63

Prior (10/09) 0.62

Current vs Prior +2.07%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +11.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 3,783,508

Calls: 2,393,088 (63%)

Puts: 1,390,420 (37%)

Prior (10/09) 3,834,360

Calls: 2,430,648 (63%)

Puts: 1,403,712 (37%)

Current vs Prior -1.33%

Prior 7-Day Total 19,398,814

Calls: 12,988,228 (67%)

Puts: 6,410,586 (33%)

Prior 7-Day Average 3,233,135

Calls: 2,164,704 (67%)

Puts: 1,068,431 (33%)

Current vs Prior 7-Day Avg +17.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.53% | 1.78%2.40% | 3.53%2.40% | 8.36%

Prior 0.54% | 1.47%0.54% | 2.79%2.79% | 8.75%

Current vs Prior -2.09% | +21.40%+340.30% | +26.53%-13.89% | -4.50%

Prior 7-Day Avg 1.40% | 2.09%1.51% | 3.20%3.40% | 9.11%

Current vs 7-Day Avg -61.76% | -14.86%+59.20% | +10.02%-29.47% | -8.23%

Prior 7-Day Eod 0.54% | 1.47%0.54% | 2.79%2.79% | 8.75%

Current vs 7-Day Eod -2.09% | +21.40%+340.30% | +26.53%-13.89% | -4.50%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.50% | 3.96%

Calls: 28.31% | 5.50%

Puts: 8.70% | 2.41%

Prior 6.60% | 5.04%

Calls: 7.02% | 4.03%

Puts: 6.18% | 6.05%

Current vs Prior +180.30% | -21.43%

Prior 7-Day Avg 11.61% | 9.87%

Calls: 10.93% | 10.13%

Puts: 12.28% | 9.61%

Current vs 7-Day Avg +59.39% | -59.87%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($332.54M) vs puts ($97.40M). Bullish P/C ratio of 0.63. Call-heavy open interest (2,393,088 calls vs 1,390,420 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

📈 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 545 of results (avg 5.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	2.17	2.18	$2.17	0.5%	11.6K	0.25	60.1K
$475.00	Nov 20	69.35	69.80	$69.57	0.6%	41	0.89	979
$470.00	Nov 20	73.85	74.40	$74.13	0.7%	8	0.91	5.0K
$480.00	Nov 20	64.75	65.30	$65.03	0.8%	1.2K	0.88	12.0K
$520.00	Nov 20	33.45	33.80	$33.63	1.0%	244	0.67	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	20.30	20.60	$20.45	1.5%	2.0K	0.49	631
$565.00	Nov 20	34.65	35.30	$34.97	1.9%	--	0.66	62
$525.00	Oct 30	9.70	9.90	$9.80	2.0%	369	0.34	1.2K
$550.00	Nov 20	25.40	25.95	$25.67	2.1%	250	0.56	315
$545.00	Nov 20	22.70	23.20	$22.95	2.2%	668	0.52	134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.54, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.41	0.46	$0.44	11.4%	49.1K	0.43	1.4K
$557.50	Oct 14	0.22	0.26	$0.24	16.7%	930	0.05	586
$560.00	Oct 14	0.16	0.17	$0.17	5.9%	687	0.04	342
$555.00	Oct 14	0.35	0.40	$0.38	13.2%	1.4K	0.08	747
$552.50	Oct 14	0.55	0.62	$0.59	11.9%	1.3K	0.12	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.66	0.72	$0.69	8.7%	35.3K	0.57	264
$520.00	Oct 14	0.22	0.26	$0.24	16.7%	1.8K	0.05	1.2K
$525.00	Oct 14	0.43	0.47	$0.45	8.9%	1.9K	0.09	494
$527.50	Oct 14	0.62	0.70	$0.66	12.1%	749	0.12	213
$530.00	Oct 14	0.94	1.02	$0.98	8.2%	3.2K	0.17	531

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 12	103.10	106.10	$104.60	2.9%	37	1.00	3
$440.00	Oct 12	98.10	100.95	$99.53	2.9%	42	1.00	33
$445.00	Oct 12	93.55	96.00	$94.78	2.6%	32	1.00	45
$450.00	Oct 12	88.55	91.15	$89.85	2.9%	49	1.00	6
$455.00	Oct 12	83.50	86.25	$84.88	3.2%	160	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	58.80	61.65	$60.22	4.7%	20	1.00	1
$605.00	Oct 16	63.80	66.65	$65.22	4.4%	60	1.00	--
$585.00	Oct 19	43.40	46.95	$45.18	7.9%	--	1.00	29
$630.00	Oct 30	88.60	92.15	$90.38	3.9%	20	1.00	--
$582.50	Oct 12	40.90	44.45	$42.68	8.3%	48	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 836 active (total vol 526.8K, top 82.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.02	0.03	$0.03	33.3%	82.3K	0.04	1.4K
$540.00	Oct 12	0.41	0.46	$0.44	11.4%	49.1K	0.43	1.4K
$545.00	Oct 12	0.00	0.01	$0.01	100.0%	42.3K	0.01	1.3K
$550.00	Oct 16	2.17	2.18	$2.17	0.5%	11.6K	0.25	60.1K
$550.00	Nov 13	15.65	16.10	$15.88	2.8%	9.4K	0.44	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.66	0.72	$0.69	8.7%	35.3K	0.57	264
$537.50	Oct 12	0.04	0.05	$0.05	20.0%	24.6K	0.07	461
$535.00	Oct 12	0.00	0.01	$0.01	100.0%	14.2K	0.01	1.2K
$542.50	Oct 12	2.19	3.00	$2.60	31.2%	9.4K	0.96	114
$540.00	Oct 16	5.50	5.90	$5.70	7.0%	8.4K	0.50	326

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. 356 found (best R:R 1.00, avg 8.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$530.00	Oct 19	$1.25	$1.25	$1.25	77%	1.00	$528.75
$517.50	$520.00	Oct 23	$1.55	$0.95	$1.55	85%	0.61	$519.05
$535.00	$537.50	Oct 21	$1.15	$1.35	$1.15	61%	1.17	$536.15
$515.00	$520.00	Nov 13	$3.23	$1.77	$3.23	72%	0.55	$518.23
$530.00	$535.00	Nov 13	$2.63	$2.37	$2.63	60%	0.90	$532.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$542.50	Oct 21	$6.07	$3.93	$6.07	73%	0.65	$546.43
$550.00	$545.00	Oct 26	$2.80	$2.20	$2.80	66%	0.79	$547.20
$555.00	$550.00	Oct 30	$2.73	$2.27	$2.73	62%	0.83	$552.27
$547.50	$545.00	Oct 19	$1.33	$1.17	$1.33	67%	0.88	$546.17
$527.50	$525.00	Oct 21	$0.37	$2.13	$0.37	25%	5.76	$527.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.15, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$542.50	Oct 21	$1.50	$1.50	$1.00	49%	1.50	$541.50
$540.00	$542.50	Oct 19	$1.48	$1.48	$1.02	50%	1.45	$541.48
$540.00	$545.00	Oct 26	$2.62	$2.62	$2.38	49%	1.10	$542.62
$575.00	$580.00	Oct 26	$0.42	$0.42	$4.58	92%	0.09	$575.42
$540.00	$542.50	Oct 12	$0.41	$0.41	$2.09	57%	0.20	$540.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Oct 14	$0.67	$0.67	$4.33	95%	0.15	$459.33
$455.00	$450.00	Oct 14	$0.38	$0.38	$4.62	98%	0.08	$454.62
$532.50	$530.00	Oct 30	$1.17	$1.17	$1.33	59%	0.88	$531.33
$515.00	$510.00	Nov 20	$1.55	$1.55	$3.45	70%	0.45	$513.45
$525.00	$520.00	Oct 26	$1.20	$1.20	$3.80	74%	0.32	$523.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.52, cheapest $3.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.59	23.5%	25.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.46	23.5%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 0.21% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$0.44	$0.69	$1.13	$538.87	$541.13	0.21%
$537.50	Oct 12	$2.19	$0.05	$2.24	$535.26	$539.74	0.41%
$542.50	Oct 12	$0.03	$2.60	$2.63	$539.87	$545.13	0.49%
$535.00	Oct 12	$4.75	$0.01	$4.76	$530.24	$539.76	0.88%
$545.00	Oct 12	$0.01	$5.00	$5.01	$539.99	$550.01	0.93%
$532.50	Oct 12	$7.55	$0.01	$7.56	$524.94	$540.06	1.40%
$547.50	Oct 12	$0.01	$7.60	$7.61	$539.89	$555.11	1.41%
$540.00	Oct 14	$4.03	$4.15	$8.18	$531.82	$548.18	1.52%
$542.50	Oct 14	$2.88	$5.50	$8.38	$534.12	$550.88	1.55%
$537.50	Oct 14	$5.45	$3.04	$8.49	$529.01	$545.99	1.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$537.50	Oct 12	$0.44	$0.05	$0.49	$537.01	$540.49
$550.00	$527.50	Oct 14	$0.89	$0.66	$1.55	$525.95	$551.55
$550.00	$530.00	Oct 14	$0.89	$0.98	$1.87	$528.13	$551.87
$547.50	$527.50	Oct 14	$1.36	$0.66	$2.02	$525.48	$549.52
$547.50	$530.00	Oct 14	$1.36	$0.98	$2.34	$527.66	$549.84
$550.00	$532.50	Oct 14	$0.89	$1.46	$2.35	$530.15	$552.35
$547.50	$532.50	Oct 14	$1.36	$1.46	$2.82	$529.68	$550.32
$545.00	$527.50	Oct 14	$2.01	$0.66	$2.67	$524.83	$547.67
$545.00	$530.00	Oct 14	$2.01	$0.98	$2.99	$527.01	$547.99
$550.00	$535.00	Oct 14	$0.89	$2.16	$3.05	$531.95	$553.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 0.19, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/460	555/558	Oct 14	$0.81	$4.19	87%	0.19	$459.19	$555.81
475/478	578/580	Oct 12	$0.24	$2.26	96%	0.11	$477.26	$577.74
522/525	560/562	Oct 21	$1.04	$1.46	61%	0.71	$523.96	$561.04
455/460	552/555	Oct 14	$0.88	$4.12	84%	0.21	$459.12	$553.38
522/525	552/555	Oct 21	$1.27	$1.23	51%	1.03	$523.73	$553.77
475/478	555/558	Oct 14	$0.24	$2.26	91%	0.11	$477.26	$555.24
522/525	562/565	Oct 21	$0.90	$1.60	65%	0.56	$524.10	$563.40
450/455	555/558	Oct 14	$0.52	$4.48	90%	0.12	$454.48	$555.52
522/525	550/552	Oct 21	$1.35	$1.15	46%	1.17	$523.65	$551.35
475/478	552/555	Oct 14	$0.31	$2.19	87%	0.14	$477.19	$552.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 397 found (best R:R 0.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$537.50	$540.00	$542.50	Oct 12	$1.34	$1.16	89%	0.87
$540.00	$542.50	$545.00	Oct 12	$0.39	$2.11	42%	5.41
$535.00	$540.00	$545.00	Nov 13	$0.06	$4.94	8%	82.33
$535.00	$537.50	$540.00	Oct 12	$0.81	$1.69	57%	2.09
$545.00	$550.00	$555.00	Nov 13	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$537.50	$540.00	$542.50	Oct 12	$1.27	$1.23	89%	0.97
$535.00	$537.50	$540.00	Oct 12	$0.60	$1.90	56%	3.17
$520.00	$525.00	$530.00	Oct 26	$0.20	$4.80	14%	24.00
$540.00	$542.50	$545.00	Oct 12	$0.49	$2.01	42%	4.10
$535.00	$540.00	$545.00	Nov 20	$0.05	$4.95	7%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 429 found (best net $-11.28, 404 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$532.50	$535.00	1:2	Oct 12	-$1.95	$0.55
$600.00	$610.00	1:2	Oct 30	-$0.38	$9.62
$610.00	$620.00	1:2	Oct 30	-$0.20	$9.80
$580.00	$590.00	1:2	Oct 21	-$0.10	$9.90
$570.00	$575.00	1:2	Oct 23	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$567.50	1:2	Oct 19	-$11.28	$6.22
$552.50	$542.50	1:2	Oct 21	-$3.11	$6.89
$545.00	$542.50	1:2	Oct 12	-$0.20	$2.30
$565.00	$555.00	1:2	Oct 19	-$7.73	$2.27
$547.50	$545.00	1:2	Oct 12	-$2.40	$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.04%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$21.80	0.51	0.0%	4.04%	4.08%	890	6.3K
$545.00	Nov 20	$19.40	0.48	1.0%	3.59%	4.56%	420	3.1K
$550.00	Nov 20	$17.15	0.44	1.9%	3.18%	5.07%	980	7.9K
$555.00	Nov 20	$15.05	0.41	2.8%	2.79%	5.61%	251	3.7K
$560.00	Nov 20	$13.15	0.37	3.8%	2.44%	6.19%	706	11.6K
$545.00	Nov 13	$17.80	0.48	1.0%	3.30%	4.27%	42	174
$540.00	Nov 13	$20.05	0.52	0.0%	3.71%	3.76%	107	1.2K
$550.00	Nov 13	$15.65	0.44	1.9%	2.90%	4.80%	9.4K	272
$565.00	Nov 20	$11.45	0.34	4.7%	2.12%	6.80%	65	4.7K
$555.00	Nov 13	$13.30	0.40	2.8%	2.46%	5.29%	56	826

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 365,480

Total Puts 229,697

Put/Call Ratio 0.63

Net Difference 135,783

Prior's Put/Call Breakdown

Total Calls 389,116

Total Puts 239,600

Put/Call Ratio 0.62

Net Difference 149,516

Prior 7-Day Put/Call Summary

Total Calls 2,186,487

Total Puts 1,192,221

Average Put/Call Ratio 0.57

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