MSFT - Options Database

MSFT

MICROSOFT CORP

$545.77 +0.85%

(10/13 15:00) ◀

Tuesday, October 13, 2026 (3:13pm)

▶ (10/13 16:00)

◀ 10/13 15:13 ▶

Option Volume

Detail

ℹ

Current (10/13) 460,053

Calls: 299,324 (65%)

Puts: 160,729 (35%)

Prior (10/12) 648,494

Calls: 397,215 (61%)

Puts: 251,279 (39%)

Current vs Prior -29.06%

Calls: -24.64% (Calls)

Puts: -36.04% (Puts)

Prior 7-Day Total 3,566,461

Calls: 2,264,704 (64%)

Puts: 1,301,757 (36%)

Prior 7-Day Average 594,410

Calls: 323,529 (64%)

Puts: 185,965 (36%)

Current vs Prior 7-Day Avg -22.60%

Calls: -7.48%

Puts: -13.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $448.37M

Calls: $360.32M (80%)

Puts: $88.05M (20%)

Prior (10/12) $470.11M

Calls: $372.43M (79%)

Puts: $97.68M (21%)

Current vs Prior -4.62%

Calls: -3.25%

Puts: -9.85%

Prior 7-Day Total $2.81B

Calls: $2.18B (77%)

Puts: $632.57M (23%)

Prior 7-Day Average $467.96M

Calls: $310.74M (77%)

Puts: $90.37M (23%)

Current vs Prior 7-Day Avg -4.19%

Calls: +15.95%

Puts: -2.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.54

Prior (10/12) 0.63

Current vs Prior -15.12%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -10.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 3,829,139

Calls: 2,413,201 (63%)

Puts: 1,415,938 (37%)

Prior (10/12) 3,207,541

Calls: 2,153,442 (67%)

Puts: 1,054,099 (33%)

Current vs Prior +19.38%

Prior 7-Day Total 19,618,414

Calls: 13,093,273 (67%)

Puts: 6,525,141 (33%)

Prior 7-Day Average 3,269,735

Calls: 2,182,212 (67%)

Puts: 1,087,523 (33%)

Current vs Prior 7-Day Avg +17.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.39% | 2.13%2.13% | 3.68%2.13% | 8.20%

Prior 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%

Current vs Prior -20.55% | -11.50%-11.50% | +5.07%-11.50% | -2.01%

Prior 7-Day Avg 1.45% | 2.12%1.82% | 3.33%3.15% | 8.90%

Current vs 7-Day Avg -4.51% | +0.53%+17.19% | +10.57%-32.25% | -7.83%

Prior 7-Day Eod 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%

Current vs 7-Day Eod -20.55% | -11.50%-11.50% | +5.07%-11.50% | -2.01%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.14% | 6.39%

Calls: 5.71% | 3.51%

Puts: 8.58% | 9.27%

Prior 10.65% | 5.78%

Calls: 3.14% | 4.55%

Puts: 18.16% | 7.00%

Current vs Prior -32.96% | +10.55%

Prior 7-Day Avg 11.47% | 9.73%

Calls: 9.90% | 10.38%

Puts: 13.03% | 9.09%

Current vs 7-Day Avg -37.73% | -34.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($360.32M) vs puts ($88.05M). Bullish P/C ratio of 0.54. Call-heavy open interest (2,413,201 calls vs 1,415,938 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 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 512 of results (avg 5.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 20	48.70	49.40	$49.05	1.4%	96	0.80	1.7K
$510.00	Nov 20	44.80	45.45	$45.13	1.4%	146	0.77	5.6K
$445.00	Nov 20	103.00	104.50	$103.75	1.4%	23	0.94	1.1K
$525.00	Nov 20	34.05	34.55	$34.30	1.5%	50	0.67	3.5K
$480.00	Nov 20	70.00	71.05	$70.53	1.5%	988	0.89	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	2.11	2.13	$2.12	0.9%	358	0.08	4.6K
$600.00	Nov 20	57.10	58.10	$57.60	1.7%	13	0.83	64
$500.00	Nov 20	5.40	5.50	$5.45	1.8%	709	0.18	10.1K
$520.00	Nov 20	10.05	10.25	$10.15	2.0%	264	0.29	1.5K
$575.00	Nov 20	37.40	38.15	$37.78	2.0%	3	0.69	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.50, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 14	0.13	0.15	$0.14	14.3%	16.3K	0.04	742
$562.50	Oct 14	0.07	0.08	$0.08	12.5%	5.4K	0.02	321
$557.50	Oct 14	0.24	0.27	$0.26	11.5%	8.5K	0.07	1.2K
$555.00	Oct 14	0.45	0.49	$0.47	8.5%	14.3K	0.12	1.4K
$552.50	Oct 14	0.82	0.87	$0.85	5.9%	14.7K	0.19	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 14	0.16	0.17	$0.17	5.9%	3.0K	0.04	2.4K
$532.50	Oct 14	0.25	0.29	$0.27	14.8%	1.4K	0.07	937
$535.00	Oct 14	0.42	0.46	$0.44	9.1%	5.6K	0.11	1.3K
$537.50	Oct 14	0.68	0.78	$0.73	13.7%	4.1K	0.16	629
$517.50	Oct 16	0.21	0.24	$0.22	13.6%	442	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 14	95.10	97.70	$96.40	2.7%	6	1.00	5
$475.00	Oct 14	69.80	72.75	$71.28	4.1%	1	1.00	6
$480.00	Oct 14	64.65	67.50	$66.08	4.3%	--	1.00	22
$482.50	Oct 14	62.25	65.05	$63.65	4.4%	--	1.00	56
$485.00	Oct 14	59.75	62.70	$61.23	4.8%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 21	52.70	55.80	$54.25	5.7%	2	1.00	--
$595.00	Oct 23	48.05	50.15	$49.10	4.3%	6	1.00	--
$580.00	Oct 14	33.15	35.30	$34.22	6.3%	214	1.00	--
$570.00	Oct 14	22.55	25.60	$24.08	12.7%	1	0.99	--
$567.50	Oct 14	20.60	22.75	$21.68	9.9%	22	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 804 active (total vol 393.3K, top 27.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 14	1.40	1.47	$1.44	4.9%	27.3K	0.29	1.9K
$560.00	Oct 14	0.13	0.15	$0.14	14.3%	16.3K	0.04	742
$555.00	Oct 30	12.85	13.40	$13.13	4.2%	15.6K	0.43	16.7K
$575.00	Oct 30	6.25	6.60	$6.43	5.4%	15.5K	0.26	487
$552.50	Oct 14	0.82	0.87	$0.85	5.9%	14.7K	0.19	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 14	2.69	2.81	$2.75	4.4%	9.6K	0.47	176
$540.00	Oct 14	1.11	1.19	$1.15	7.0%	8.0K	0.24	449
$547.50	Oct 14	3.90	4.25	$4.08	8.6%	7.8K	0.59	20
$542.50	Oct 14	1.77	1.85	$1.81	4.4%	6.6K	0.34	161
$550.00	Oct 14	5.50	5.85	$5.68	6.2%	6.2K	0.71	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.4%, max 18.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 14	Oct 26	26.8%	23.6%	13.3%	10.2K	1.1K
$552.50	Oct 14	Oct 26	26.9%	23.8%	13.0%	14.7K	489
$540.00	Oct 14	Nov 27	27.9%	26.9%	3.5%	910	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 30	Nov 20	35.5%	29.9%	18.5%	--	44
$585.00	Oct 30	Nov 20	35.3%	30.2%	17.0%	15	31
$575.00	Oct 30	Nov 20	35.6%	30.5%	16.9%	5	46
$547.50	Oct 14	Oct 26	26.8%	23.6%	13.4%	7.9K	20
$540.00	Oct 14	Nov 27	27.9%	26.9%	3.5%	8.1K	472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 0.92, avg 7.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$512.50	$515.00	Oct 30	$1.30	$1.20	$1.30	80%	0.92	$513.80
$515.00	$525.00	Nov 27	$6.45	$3.55	$6.45	73%	0.55	$521.45
$535.00	$537.50	Oct 21	$1.13	$1.37	$1.13	73%	1.21	$536.13
$530.00	$532.50	Oct 21	$1.35	$1.15	$1.35	81%	0.85	$531.35
$517.50	$520.00	Oct 30	$1.35	$1.15	$1.35	77%	0.85	$518.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$557.50	$555.00	Oct 16	$1.35	$1.15	$1.35	81%	0.85	$556.15
$550.00	$547.50	Oct 21	$0.88	$1.62	$0.88	58%	1.84	$549.12
$495.00	$490.00	Nov 27	$0.30	$4.70	$0.30	16%	15.67	$494.70
$547.50	$545.00	Oct 26	$0.80	$1.70	$0.80	52%	2.12	$546.70
$552.50	$550.00	Oct 26	$1.07	$1.43	$1.07	60%	1.34	$551.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 0.66, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Oct 16	$0.85	$0.85	$4.15	96%	0.20	$640.85
$620.00	$630.00	Nov 27	$1.14	$1.14	$8.86	88%	0.13	$621.14
$555.00	$560.00	Nov 6	$2.33	$2.33	$2.67	56%	0.87	$557.33
$555.00	$557.50	Oct 26	$1.08	$1.08	$1.42	64%	0.76	$556.08
$562.50	$565.00	Oct 21	$0.62	$0.62	$1.88	80%	0.33	$563.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$477.50	$475.00	Oct 14	$0.99	$0.99	$1.51	95%	0.66	$476.51
$460.00	$455.00	Oct 14	$0.79	$0.79	$4.21	96%	0.19	$459.21
$490.00	$485.00	Nov 27	$1.15	$1.15	$3.85	85%	0.30	$488.85
$545.00	$542.50	Oct 26	$1.65	$1.65	$0.85	52%	1.94	$543.35
$520.00	$515.00	Nov 13	$1.53	$1.53	$3.47	72%	0.44	$518.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.03, cheapest $1.84)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 14	Oct 16	$2.15	27.1%	25.8%
$545.00	Oct 14	Oct 16	$2.20	26.7%	25.8%
$547.50	Oct 14	Oct 16	$2.14	26.8%	26.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 14	Oct 16	$1.84	27.1%	25.8%
$545.00	Oct 14	Oct 16	$2.00	26.7%	25.8%
$547.50	Oct 14	Oct 16	$1.85	26.8%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 1.15% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$545.00	Oct 14	$3.50	$2.75	$6.25	$538.75	$551.25	1.15%
$547.50	Oct 14	$2.33	$4.08	$6.41	$541.09	$553.91	1.17%
$542.50	Oct 14	$5.08	$1.81	$6.89	$535.61	$549.39	1.26%
$550.00	Oct 14	$1.44	$5.68	$7.12	$542.88	$557.12	1.30%
$540.00	Oct 14	$6.93	$1.15	$8.08	$531.92	$548.08	1.48%
$552.50	Oct 14	$0.85	$7.58	$8.43	$544.07	$560.93	1.54%
$537.50	Oct 14	$9.00	$0.73	$9.73	$527.77	$547.23	1.78%
$555.00	Oct 14	$0.47	$9.78	$10.25	$544.75	$565.25	1.88%
$545.00	Oct 16	$5.70	$4.75	$10.45	$534.55	$555.45	1.91%
$547.50	Oct 16	$4.47	$5.93	$10.40	$537.10	$557.90	1.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$557.50	$535.00	Oct 14	$0.26	$0.44	$0.70	$534.30	$558.20
$555.00	$535.00	Oct 14	$0.47	$0.44	$0.91	$534.09	$555.91
$557.50	$537.50	Oct 14	$0.26	$0.73	$0.99	$536.51	$558.49
$555.00	$537.50	Oct 14	$0.47	$0.73	$1.20	$536.30	$556.20
$552.50	$535.00	Oct 14	$0.85	$0.44	$1.29	$533.71	$553.79
$552.50	$537.50	Oct 14	$0.85	$0.73	$1.58	$535.92	$554.08
$557.50	$540.00	Oct 14	$0.26	$1.15	$1.41	$538.59	$558.91
$555.00	$540.00	Oct 14	$0.47	$1.15	$1.62	$538.38	$556.62
$552.50	$540.00	Oct 14	$0.85	$1.15	$2.00	$538.00	$554.50
$550.00	$535.00	Oct 14	$1.44	$0.44	$1.88	$533.12	$551.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 653 found (best R:R 0.80, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	558/560	Oct 14	$1.11	$1.39	88%	0.80	$476.39	$558.61
475/478	555/558	Oct 14	$1.20	$1.30	83%	0.92	$476.30	$556.20
475/478	552/555	Oct 14	$1.37	$1.13	75%	1.21	$476.13	$553.87
475/478	550/552	Oct 14	$1.58	$0.92	66%	1.72	$475.92	$551.58
522/525	640/645	Oct 16	$0.96	$4.04	88%	0.24	$524.04	$640.96
485/490	595/600	Nov 27	$2.15	$2.85	64%	0.75	$487.85	$597.15
455/460	558/560	Oct 14	$0.91	$4.09	88%	0.22	$459.09	$558.41
525/528	640/645	Oct 16	$1.02	$3.98	86%	0.26	$526.48	$641.02
485/490	585/590	Nov 27	$2.38	$2.62	59%	0.91	$487.62	$587.38
485/490	590/595	Nov 27	$2.22	$2.78	61%	0.80	$487.78	$592.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 403 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 26	$0.09	$4.91	10%	54.56
$600.00	$610.00	$620.00	Nov 13	$0.20	$9.80	7%	49.00
$550.00	$555.00	$560.00	Nov 13	$0.07	$4.93	8%	70.43
$600.00	$610.00	$620.00	Nov 6	$0.20	$9.80	6%	49.00
$560.00	$565.00	$570.00	Nov 20	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Oct 23	$0.23	$4.77	18%	20.74
$542.50	$545.00	$547.50	Oct 16	$0.08	$2.42	15%	30.25
$565.00	$570.00	$575.00	Oct 30	$0.13	$4.87	8%	37.46
$520.00	$525.00	$530.00	Nov 6	$0.13	$4.87	8%	37.46
$545.00	$547.50	$550.00	Oct 14	$0.27	$2.23	24%	8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-0.07, 379 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$590.00	1:2	Oct 26	-$0.07	$9.93
$550.00	$552.50	1:2	Oct 14	-$0.26	$2.24
$547.50	$550.00	1:2	Oct 14	-$0.55	$1.95
$600.00	$610.00	1:2	Oct 30	-$0.58	$9.42
$552.50	$555.00	1:2	Oct 14	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$542.50	$540.00	1:2	Oct 14	-$0.49	$2.01
$537.50	$535.00	1:2	Oct 14	-$0.15	$2.35
$540.00	$537.50	1:2	Oct 14	-$0.31	$2.19
$545.00	$542.50	1:2	Oct 14	-$0.87	$1.63
$535.00	$532.50	1:2	Oct 14	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.71%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 27	$20.25	0.49	0.8%	3.71%	4.49%	63	32
$555.00	Nov 27	$18.05	0.45	1.7%	3.31%	5.00%	86	6
$550.00	Nov 20	$19.70	0.49	0.8%	3.61%	4.38%	1.0K	8.2K
$560.00	Nov 27	$15.75	0.42	2.6%	2.89%	5.49%	7	21
$555.00	Nov 20	$17.40	0.45	1.7%	3.19%	4.88%	257	3.7K
$560.00	Nov 20	$15.30	0.41	2.6%	2.80%	5.41%	2.2K	11.5K
$565.00	Nov 27	$13.80	0.38	3.5%	2.53%	6.05%	8	8
$565.00	Nov 20	$13.35	0.38	3.5%	2.45%	5.97%	135	4.7K
$570.00	Nov 27	$12.00	0.35	4.4%	2.20%	6.64%	6	42
$550.00	Nov 13	$18.00	0.49	0.8%	3.30%	4.07%	4.2K	7.4K

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 299,324

Total Puts 160,729

Put/Call Ratio 0.54

Net Difference 138,595

Prior's Put/Call Breakdown

Total Calls 397,215

Total Puts 251,279

Put/Call Ratio 0.63

Net Difference 145,936

Prior 7-Day Put/Call Summary

Total Calls 2,264,704

Total Puts 1,301,757

Average Put/Call Ratio 0.60

Ratio Trend Falling

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