MSFT - Options Database

MSFT

MICROSOFT CORP

$541.15 +1.14%

$540.93 (-0.04%)🌙

as of 10/12 06:34 PM

(10/12 16:00) ◀

Monday, October 12, 2026 (6:34pm)

▶ (10/13 10:00)

◀ 10/12 18:34 ▶

Option Volume

Detail

ℹ

Current (10/12) 648,494

Calls: 397,215 (61%)

Puts: 251,279 (39%)

Prior (10/09) 628,716

Calls: 389,116 (62%)

Puts: 239,600 (38%)

Current vs Prior +3.15%

Calls: +2.08% (Calls)

Puts: +4.87% (Puts)

Prior 7-Day Total 3,515,502

Calls: 2,234,648 (64%)

Puts: 1,280,854 (36%)

Prior 7-Day Average 585,917

Calls: 319,235 (64%)

Puts: 182,979 (36%)

Current vs Prior 7-Day Avg +10.68%

Calls: +24.43%

Puts: +37.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $470.11M

Calls: $372.43M (79%)

Puts: $97.68M (21%)

Prior (10/09) $400.45M

Calls: $346.27M (86%)

Puts: $54.18M (14%)

Current vs Prior +17.40%

Calls: +7.56%

Puts: +80.29%

Prior 7-Day Total $2.77B

Calls: $2.14B (77%)

Puts: $631.98M (23%)

Prior 7-Day Average $461.49M

Calls: $305.28M (77%)

Puts: $90.28M (23%)

Current vs Prior 7-Day Avg +1.87%

Calls: +22.00%

Puts: +8.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.63

Prior (10/09) 0.62

Current vs Prior +2.74%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +6.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 3,207,541

Calls: 2,153,442 (67%)

Puts: 1,054,099 (33%)

Prior (10/09) 3,834,360

Calls: 2,430,648 (63%)

Puts: 1,403,712 (37%)

Current vs Prior -16.35%

Prior 7-Day Total 20,194,381

Calls: 13,332,919 (66%)

Puts: 6,861,462 (34%)

Prior 7-Day Average 3,365,730

Calls: 2,222,153 (66%)

Puts: 1,143,577 (34%)

Current vs Prior 7-Day Avg -4.70%

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 0.50% | 1.75%2.41% | 3.50%2.41% | 8.37%

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

Current vs Prior +220.79% | +64.36%+341.88% | +25.68%-13.58% | -4.32%

Prior 7-Day Avg 1.40% | 2.06%1.70% | 3.29%3.29% | 9.01%

Current vs 7-Day Avg +25.25% | +16.77%+41.59% | +6.35%-26.87% | -7.04%

Prior 7-Day Eod 0.56% | 1.76%0.54% | 2.79%2.79% | 8.75%

Current vs 7-Day Eod +214.62% | +36.85%+341.88% | +25.68%-13.58% | -4.32%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.65% | 5.78%

Calls: 3.14% | 4.55%

Puts: 18.16% | 7.00%

Prior 6.60% | 5.04%

Calls: 7.02% | 4.03%

Puts: 6.18% | 6.05%

Current vs Prior +61.36% | +14.68%

Prior 7-Day Avg 12.34% | 9.64%

Calls: 11.26% | 11.55%

Puts: 12.00% | 9.50%

Current vs 7-Day Avg -13.70% | -40.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($372.43M) vs puts ($97.68M). Bullish P/C ratio of 0.63. Call-heavy open interest (2,153,442 calls vs 1,054,099 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

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 BEARISH

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 428 of results (avg 5.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	90.60	91.75	$91.18	1.3%	411	1.00	6.8K
$570.00	Nov 20	10.30	10.45	$10.38	1.4%	407	0.32	6.4K
$465.00	Oct 16	75.70	77.00	$76.35	1.7%	56	0.99	1.6K
$542.50	Oct 30	16.40	16.70	$16.55	1.8%	115	0.50	--
$545.00	Nov 20	20.00	20.40	$20.20	2.0%	506	0.49	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 20	56.60	57.40	$57.00	1.4%	10	0.82	22
$520.00	Nov 20	11.50	11.70	$11.60	1.7%	168	0.33	1.5K
$535.00	Nov 20	17.25	17.55	$17.40	1.7%	256	0.44	2.0K
$540.00	Nov 20	19.60	19.95	$19.77	1.8%	2.0K	0.48	631
$540.00	Oct 30	15.40	15.70	$15.55	1.9%	405	0.47	226

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.53, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 14	0.20	0.23	$0.22	13.6%	1.0K	0.05	342
$557.50	Oct 14	0.30	0.34	$0.32	12.5%	993	0.07	586
$555.00	Oct 14	0.45	0.50	$0.48	10.4%	1.6K	0.10	747
$575.00	Oct 16	0.13	0.15	$0.14	14.3%	352	0.02	2.4K
$567.50	Oct 16	0.29	0.34	$0.32	15.6%	238	0.05	232

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 14	0.14	0.16	$0.15	13.3%	1.5K	0.03	2.4K
$520.00	Oct 14	0.19	0.23	$0.21	19.0%	1.9K	0.04	1.2K
$525.00	Oct 14	0.39	0.43	$0.41	9.8%	2.0K	0.08	494
$527.50	Oct 14	0.56	0.63	$0.60	11.7%	859	0.11	213
$530.00	Oct 14	0.84	0.92	$0.88	9.1%	5.1K	0.15	531

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 12	104.15	107.10	$105.63	2.8%	39	1.00	--
$440.00	Oct 12	99.45	101.95	$100.70	2.5%	42	1.00	33
$445.00	Oct 12	94.15	97.30	$95.73	3.3%	34	1.00	45
$450.00	Oct 12	89.45	92.30	$90.88	3.1%	51	1.00	6
$455.00	Oct 12	84.45	86.90	$85.68	2.9%	167	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	58.20	60.70	$59.45	4.2%	20	1.00	1
$605.00	Oct 16	62.70	65.85	$64.28	4.9%	60	1.00	--
$630.00	Oct 30	87.90	90.95	$89.43	3.4%	20	1.00	--
$585.00	Oct 12	42.85	45.75	$44.30	6.5%	37	1.00	--
$567.50	Oct 12	25.30	28.35	$26.83	11.4%	23	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 852 active (total vol 571.0K, top 85.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.00	0.01	$0.01	100.0%	85.8K	0.02	1.4K
$540.00	Oct 12	0.82	1.34	$1.08	48.1%	53.0K	1.00	1.4K
$545.00	Oct 12	0.00	0.01	$0.01	100.0%	42.4K	0.01	1.3K
$550.00	Oct 16	2.51	2.58	$2.55	2.7%	13.4K	0.28	60.1K
$550.00	Nov 13	16.00	16.45	$16.23	2.8%	9.5K	0.45	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.01	0.02	$0.02	50.0%	37.7K	0.05	264
$537.50	Oct 12	0.00	0.01	$0.01	100.0%	26.5K	0.01	461
$535.00	Oct 12	0.00	0.01	$0.01	100.0%	15.0K	0.01	1.2K
$540.00	Oct 16	5.05	5.25	$5.15	3.9%	9.9K	0.46	326
$542.50	Oct 12	1.00	2.28	$1.64	78.0%	9.6K	0.98	114

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. 364 found (best R:R 8.80, avg 8.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$560.00	Oct 26	$0.51	$4.49	$0.51	26%	8.80	$555.51
$510.00	$515.00	Nov 20	$3.05	$1.95	$3.05	74%	0.64	$513.05
$512.50	$515.00	Oct 23	$1.65	$0.85	$1.65	89%	0.52	$514.15
$517.50	$520.00	Oct 23	$1.55	$0.95	$1.55	85%	0.61	$519.05
$520.00	$522.50	Oct 30	$1.28	$1.22	$1.28	71%	0.95	$521.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Oct 16	$1.32	$1.18	$1.32	78%	0.89	$551.18
$540.00	$537.50	Oct 21	$0.55	$1.95	$0.55	47%	3.55	$539.45
$535.00	$530.00	Oct 26	$1.19	$3.81	$1.19	39%	3.20	$533.81
$547.50	$545.00	Oct 14	$1.30	$1.20	$1.30	73%	0.92	$546.20
$565.00	$560.00	Nov 6	$2.97	$2.03	$2.97	68%	0.68	$562.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.87, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Oct 26	$2.33	$2.33	$2.67	64%	0.87	$552.33
$565.00	$570.00	Oct 26	$0.95	$0.95	$4.05	84%	0.23	$565.95
$550.00	$552.50	Oct 21	$1.01	$1.01	$1.49	66%	0.68	$551.01
$555.00	$560.00	Nov 6	$2.12	$2.12	$2.88	60%	0.74	$557.12
$575.00	$580.00	Nov 6	$1.33	$1.33	$3.67	75%	0.36	$576.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$450.00	Oct 14	$0.49	$0.49	$14.51	97%	0.03	$464.51
$537.50	$535.00	Oct 30	$1.41	$1.41	$1.09	55%	1.29	$536.09
$540.00	$535.00	Oct 26	$2.48	$2.48	$2.52	52%	0.98	$537.52
$520.00	$515.00	Oct 26	$1.00	$1.00	$4.00	81%	0.25	$519.00
$525.00	$520.00	Nov 20	$1.98	$1.98	$3.02	64%	0.66	$523.02

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.20% of stock, avg 5.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$1.08	$0.02	$1.10	$538.90	$541.10	0.20%
$542.50	Oct 12	$0.01	$1.64	$1.65	$540.85	$544.15	0.30%
$537.50	Oct 12	$3.39	$0.01	$3.40	$534.10	$540.90	0.63%
$545.00	Oct 12	$0.01	$4.35	$4.36	$540.64	$549.36	0.81%
$535.00	Oct 12	$5.68	$0.01	$5.69	$529.31	$540.69	1.05%
$547.50	Oct 12	$0.01	$6.85	$6.86	$540.64	$554.36	1.27%
$542.50	Oct 14	$3.50	$4.68	$8.18	$534.32	$550.68	1.51%
$540.00	Oct 14	$4.78	$3.60	$8.38	$531.62	$548.38	1.55%
$532.50	Oct 12	$8.50	$0.01	$8.51	$523.99	$541.01	1.57%
$545.00	Oct 14	$2.48	$6.35	$8.83	$536.17	$553.83	1.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.29% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$552.50	$530.00	Oct 14	$0.70	$0.88	$1.58	$528.42	$554.08
$550.00	$530.00	Oct 14	$1.11	$0.88	$1.99	$528.01	$551.99
$552.50	$532.50	Oct 14	$0.70	$1.27	$1.97	$530.53	$554.47
$550.00	$532.50	Oct 14	$1.11	$1.27	$2.38	$530.12	$552.38
$547.50	$530.00	Oct 14	$1.67	$0.88	$2.55	$527.45	$550.05
$552.50	$535.00	Oct 14	$0.70	$1.80	$2.50	$532.50	$555.00
$547.50	$532.50	Oct 14	$1.67	$1.27	$2.94	$529.56	$550.44
$550.00	$535.00	Oct 14	$1.11	$1.80	$2.91	$532.09	$552.91
$547.50	$535.00	Oct 14	$1.67	$1.80	$3.47	$531.53	$550.97
$552.50	$530.00	Oct 16	$1.88	$1.92	$3.80	$526.20	$556.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 595 found (best R:R 0.17, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	570/572	Oct 12	$0.36	$2.14	96%	0.17	$457.14	$570.36
455/458	580/582	Oct 12	$0.36	$2.14	95%	0.17	$457.14	$580.36
462/465	570/572	Oct 12	$0.30	$2.20	96%	0.14	$464.70	$570.30
480/482	570/572	Oct 12	$0.31	$2.19	96%	0.14	$482.19	$570.31
515/520	565/570	Oct 26	$1.95	$3.05	65%	0.64	$518.05	$566.95
462/465	580/582	Oct 12	$0.30	$2.20	96%	0.14	$464.70	$580.30
480/482	580/582	Oct 12	$0.31	$2.19	95%	0.14	$482.19	$580.31
485/490	565/570	Oct 26	$1.14	$3.86	81%	0.30	$488.86	$566.14
522/525	550/552	Oct 21	$1.49	$1.01	46%	1.48	$523.51	$551.49
485/490	590/595	Nov 13	$1.73	$3.27	68%	0.53	$488.27	$591.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 360 found (best R:R 1.34, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$542.50	$545.00	Oct 12	$1.07	$1.43	99%	1.34
$537.50	$540.00	$542.50	Oct 12	$1.24	$1.26	98%	1.02
$545.00	$550.00	$555.00	Oct 23	$0.24	$4.76	17%	19.83
$540.00	$545.00	$550.00	Oct 26	$0.28	$4.72	16%	16.86
$555.00	$560.00	$565.00	Oct 30	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$542.50	$545.00	Oct 12	$1.09	$1.41	94%	1.29
$537.50	$540.00	$542.50	Oct 12	$1.61	$0.89	97%	0.55
$540.00	$545.00	$550.00	Oct 26	$0.19	$4.81	16%	25.32
$535.00	$540.00	$545.00	Oct 26	$0.25	$4.75	17%	19.00
$555.00	$560.00	$565.00	Oct 23	$0.13	$4.87	12%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 415 found (best net $-16.59, 389 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Oct 19	-$16.59	$13.41
$535.00	$537.50	1:2	Oct 12	-$1.10	$1.40
$565.00	$570.00	1:2	Oct 26	-$0.08	$4.92
$550.00	$555.00	1:2	Oct 26	-$1.12	$3.88
$600.00	$610.00	1:2	Oct 30	-$0.43	$9.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$552.50	$542.50	1:2	Oct 21	-$2.07	$7.93
$580.00	$560.00	1:2	Oct 30	-$11.51	$8.49
$565.00	$555.00	1:2	Oct 19	-$7.03	$2.97
$547.50	$545.00	1:2	Oct 12	-$1.85	$0.65
$520.00	$515.00	1:2	Oct 26	-$0.55	$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 3.70%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 20	$20.00	0.49	0.7%	3.70%	4.41%	506	3.1K
$550.00	Nov 20	$17.55	0.45	1.6%	3.24%	4.88%	1.0K	7.9K
$555.00	Nov 20	$15.45	0.42	2.6%	2.86%	5.41%	276	3.7K
$560.00	Nov 20	$13.30	0.38	3.5%	2.46%	5.94%	740	11.6K
$545.00	Nov 13	$18.25	0.49	0.7%	3.37%	4.08%	45	174
$550.00	Nov 13	$16.00	0.45	1.6%	2.96%	4.59%	9.5K	272
$565.00	Nov 20	$11.60	0.35	4.4%	2.14%	6.55%	69	4.7K
$570.00	Nov 20	$10.30	0.32	5.3%	1.90%	7.23%	407	6.4K
$555.00	Nov 13	$13.65	0.41	2.6%	2.52%	5.08%	59	826
$545.00	Nov 6	$16.85	0.48	0.7%	3.11%	3.83%	48	177

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 397,215

Total Puts 251,279

Put/Call Ratio 0.63

Net Difference 145,936

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 2,234,648

Total Puts 1,280,854

Average Put/Call Ratio 0.60

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