MSFT - Options Database

MSFT

MICROSOFT CORP

$539.93 +0.91%

(10/12 15:11) ◀

Monday, October 12, 2026 (3:14pm)

▶ (10/12 16:00)

◀ 10/12 15:14 ▶

Option Volume

Detail

ℹ

Current (10/12) 597,535

Calls: 367,159 (61%)

Puts: 230,376 (39%)

Prior (10/09) 628,716

Calls: 389,116 (62%)

Puts: 239,600 (38%)

Current vs Prior -4.96%

Calls: -5.64% (Calls)

Puts: -3.85% (Puts)

Prior 7-Day Total 3,973,885

Calls: 2,551,967 (64%)

Puts: 1,421,918 (36%)

Prior 7-Day Average 567,697

Calls: 364,566 (64%)

Puts: 203,131 (36%)

Current vs Prior 7-Day Avg +5.26%

Calls: +0.71%

Puts: +13.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $431.30M

Calls: $334.21M (77%)

Puts: $97.09M (23%)

Prior (10/09) $400.45M

Calls: $346.27M (86%)

Puts: $54.18M (14%)

Current vs Prior +7.70%

Calls: -3.48%

Puts: +79.20%

Prior 7-Day Total $3.03B

Calls: $2.34B (77%)

Puts: $689.48M (23%)

Prior 7-Day Average $433.27M

Calls: $334.77M (77%)

Puts: $98.50M (23%)

Current vs Prior 7-Day Avg -0.45%

Calls: -0.17%

Puts: -1.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.63

Prior (10/09) 0.62

Current vs Prior +1.90%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +9.20%

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 23,182,322

Calls: 15,381,316 (66%)

Puts: 7,801,006 (34%)

Prior 7-Day Average 3,311,760

Calls: 2,197,330 (66%)

Puts: 1,114,429 (34%)

Current vs Prior 7-Day Avg +14.24%

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 0.56% | 1.76%2.40% | 3.53%2.40% | 8.33%

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

Current vs Prior +1.96% | +20.10%+340.17% | +26.83%-13.92% | -4.74%

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

Current vs 7-Day Avg -60.18% | -15.77%+59.16% | +10.28%-29.49% | -8.46%

Prior 7-Day Eod 0.53% | 1.78%0.54% | 2.79%2.79% | 8.75%

Current vs 7-Day Eod +4.13% | -1.07%+340.17% | +26.83%-13.92% | -4.74%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.89% | 5.22%

Calls: 19.92% | 5.50%

Puts: 11.86% | 4.94%

Prior 6.60% | 5.04%

Calls: 7.02% | 4.03%

Puts: 6.18% | 6.05%

Current vs Prior +140.76% | +3.57%

Prior 7-Day Avg 12.59% | 9.02%

Calls: 10.93% | 10.13%

Puts: 12.28% | 9.61%

Current vs 7-Day Avg +26.20% | -42.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($334.21M) vs puts ($97.09M). 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 549 of results (avg 5.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	24.55	24.85	$24.70	1.2%	414	0.55	19.3K
$485.00	Nov 20	60.25	61.05	$60.65	1.3%	25	0.86	2.0K
$520.00	Nov 20	33.70	34.15	$33.92	1.3%	254	0.67	6.8K
$540.00	Nov 20	21.95	22.25	$22.10	1.4%	892	0.51	6.3K
$440.00	Nov 20	102.15	103.55	$102.85	1.4%	3	0.94	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 30	13.60	13.85	$13.73	1.8%	203	0.44	378
$565.00	Nov 20	34.65	35.30	$34.97	1.9%	--	0.66	62
$550.00	Nov 20	25.40	25.95	$25.67	2.1%	250	0.55	315
$545.00	Nov 20	22.70	23.20	$22.95	2.2%	668	0.52	134
$530.00	Nov 20	15.65	16.00	$15.83	2.2%	2.3K	0.41	745

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.53, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.49	0.53	$0.51	7.8%	49.3K	0.47	1.4K
$560.00	Oct 14	0.15	0.17	$0.16	12.5%	818	0.04	342
$557.50	Oct 14	0.23	0.26	$0.25	12.0%	932	0.05	586
$555.00	Oct 14	0.35	0.39	$0.37	10.8%	1.4K	0.08	747
$552.50	Oct 14	0.56	0.60	$0.58	6.9%	1.3K	0.12	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.55	0.62	$0.59	11.9%	35.4K	0.53	264
$522.50	Oct 14	0.30	0.34	$0.32	12.5%	1.1K	0.06	158
$520.00	Oct 14	0.22	0.26	$0.24	16.7%	1.8K	0.05	1.2K
$525.00	Oct 14	0.42	0.47	$0.44	11.4%	1.9K	0.09	494
$527.50	Oct 14	0.62	0.70	$0.66	12.1%	752	0.12	213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 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	105.65	$104.38	2.4%	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	47.10	$45.25	8.2%	--	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. 837 active (total vol 528.9K, top 82.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.02	0.03	$0.03	33.3%	82.6K	0.04	1.4K
$540.00	Oct 12	0.49	0.53	$0.51	7.8%	49.3K	0.47	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	2.25	$2.21	3.6%	11.7K	0.26	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	0.55	0.62	$0.59	11.9%	35.4K	0.53	264
$537.50	Oct 12	0.03	0.05	$0.04	50.0%	24.6K	0.06	461
$535.00	Oct 12	0.00	0.01	$0.01	100.0%	14.3K	0.01	1.2K
$542.50	Oct 12	2.36	2.86	$2.61	19.2%	9.4K	0.96	114
$540.00	Oct 16	5.55	5.75	$5.65	3.5%	8.5K	0.49	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. 353 found (best R:R 0.52, avg 8.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$502.50	$505.00	Oct 16	$1.65	$0.85	$1.65	98%	0.52	$504.15
$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	84%	0.61	$519.05
$537.50	$540.00	Oct 19	$0.95	$1.55	$0.95	57%	1.63	$538.45
$535.00	$537.50	Oct 21	$1.15	$1.35	$1.15	61%	1.17	$536.15

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
$545.00	$540.00	Oct 26	$2.30	$2.70	$2.30	58%	1.17	$542.70
$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
$550.00	$545.00	Oct 26	$2.93	$2.07	$2.93	66%	0.71	$547.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$542.50	Oct 19	$1.60	$1.60	$0.90	50%	1.78	$541.60
$540.00	$545.00	Oct 26	$2.65	$2.65	$2.35	49%	1.13	$542.65
$540.00	$542.50	Oct 21	$1.48	$1.48	$1.02	50%	1.45	$541.48
$575.00	$580.00	Oct 26	$0.42	$0.42	$4.58	92%	0.09	$575.42
$540.00	$542.50	Oct 12	$0.48	$0.48	$2.02	53%	0.24	$540.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 14	$1.05	$1.05	$3.95	96%	0.27	$453.95
$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
$522.50	$520.00	Oct 30	$0.92	$0.92	$1.58	68%	0.58	$521.58
$505.00	$500.00	Nov 13	$1.13	$1.13	$3.87	78%	0.29	$503.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.54, cheapest $3.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.62	24.7%	24.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.46	24.7%	24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 0.20% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$0.51	$0.59	$1.10	$538.90	$541.10	0.20%
$537.50	Oct 12	$2.41	$0.04	$2.45	$535.05	$539.95	0.45%
$542.50	Oct 12	$0.03	$2.61	$2.64	$539.86	$545.14	0.49%
$535.00	Oct 12	$4.93	$0.01	$4.94	$530.06	$539.94	0.91%
$545.00	Oct 12	$0.01	$4.88	$4.89	$540.11	$549.89	0.91%
$547.50	Oct 12	$0.01	$7.40	$7.41	$540.09	$554.91	1.37%
$532.50	Oct 12	$7.60	$0.01	$7.61	$524.89	$540.11	1.41%
$540.00	Oct 14	$4.13	$4.05	$8.18	$531.82	$548.18	1.52%
$537.50	Oct 14	$5.45	$2.91	$8.36	$529.14	$545.86	1.55%
$542.50	Oct 14	$2.97	$5.45	$8.42	$534.08	$550.92	1.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$537.50	Oct 12	$0.51	$0.04	$0.55	$536.95	$540.55
$552.50	$527.50	Oct 14	$0.58	$0.66	$1.24	$526.26	$553.74
$550.00	$527.50	Oct 14	$0.90	$0.66	$1.56	$525.94	$551.56
$552.50	$530.00	Oct 14	$0.58	$0.97	$1.55	$528.45	$554.05
$550.00	$530.00	Oct 14	$0.90	$0.97	$1.87	$528.13	$551.87
$552.50	$532.50	Oct 14	$0.58	$1.44	$2.02	$530.48	$554.52
$547.50	$527.50	Oct 14	$1.37	$0.66	$2.03	$525.47	$549.53
$547.50	$530.00	Oct 14	$1.37	$0.97	$2.34	$527.66	$549.84
$550.00	$532.50	Oct 14	$0.90	$1.44	$2.34	$530.16	$552.34
$547.50	$532.50	Oct 14	$1.37	$1.44	$2.81	$529.69	$550.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 544 found (best R:R 0.31, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	555/558	Oct 14	$1.17	$3.83	88%	0.31	$453.83	$556.17
450/455	552/555	Oct 14	$1.26	$3.74	84%	0.34	$453.74	$553.76
450/455	550/552	Oct 14	$1.37	$3.63	79%	0.38	$453.63	$551.37
450/455	548/550	Oct 14	$1.52	$3.48	72%	0.44	$453.48	$549.02
475/478	578/580	Oct 12	$0.24	$2.26	95%	0.11	$477.26	$577.74
522/525	560/562	Oct 21	$1.06	$1.44	61%	0.74	$523.94	$561.06
522/525	552/555	Oct 21	$1.27	$1.23	51%	1.03	$523.73	$553.77
522/525	550/552	Oct 21	$1.37	$1.13	46%	1.21	$523.63	$551.37
522/525	562/565	Oct 21	$0.90	$1.60	65%	0.56	$524.10	$563.40
530/532	555/558	Oct 19	$1.29	$1.21	49%	1.07	$531.21	$556.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 396 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$537.50	$540.00	$542.50	Oct 12	$1.42	$1.08	90%	0.76
$540.00	$542.50	$545.00	Oct 12	$0.46	$2.04	47%	4.43
$535.00	$537.50	$540.00	Oct 12	$0.62	$1.88	53%	3.03
$555.00	$560.00	$565.00	Oct 30	$0.07	$4.93	9%	70.43
$545.00	$550.00	$555.00	Nov 6	$0.09	$4.91	8%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$542.50	$545.00	Oct 12	$0.25	$2.25	47%	9.00
$537.50	$540.00	$542.50	Oct 12	$1.47	$1.03	90%	0.70
$520.00	$525.00	$530.00	Oct 26	$0.07	$4.93	13%	70.43
$535.00	$537.50	$540.00	Oct 12	$0.52	$1.98	52%	3.81
$520.00	$525.00	$530.00	Nov 20	$0.07	$4.93	7%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 430 found (best net $-11.21, 405 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$532.50	$535.00	1:2	Oct 12	-$2.26	$0.24
$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	-$11.21	$6.29
$552.50	$542.50	1:2	Oct 21	-$3.11	$6.89
$545.00	$542.50	1:2	Oct 12	-$0.34	$2.16
$565.00	$555.00	1:2	Oct 19	-$7.73	$2.27
$547.50	$545.00	1:2	Oct 12	-$2.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.07%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$21.95	0.51	0.0%	4.07%	4.08%	892	6.3K
$545.00	Nov 20	$19.40	0.48	0.9%	3.59%	4.53%	420	3.1K
$550.00	Nov 20	$17.25	0.45	1.9%	3.19%	5.06%	980	7.9K
$555.00	Nov 20	$15.05	0.41	2.8%	2.79%	5.58%	251	3.7K
$560.00	Nov 20	$13.15	0.37	3.7%	2.44%	6.15%	707	11.6K
$545.00	Nov 13	$17.95	0.48	0.9%	3.32%	4.26%	43	174
$540.00	Nov 13	$20.05	0.52	0.0%	3.71%	3.73%	107	1.2K
$550.00	Nov 13	$15.65	0.44	1.9%	2.90%	4.76%	9.4K	272
$565.00	Nov 20	$11.50	0.34	4.6%	2.13%	6.77%	65	4.7K
$555.00	Nov 13	$13.30	0.40	2.8%	2.46%	5.25%	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 367,159

Total Puts 230,376

Put/Call Ratio 0.63

Net Difference 136,783

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 2,551,967

Total Puts 1,421,918

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