MSFT - Options Database

MSFT

MICROSOFT CORP

$543.45 +0.43%

$543.10 (-0.06%)🌙

as of 10/13 06:33 PM

(10/13 16:00) ◀

Tuesday, October 13, 2026 (6:33pm)

▶ (10/14 10:00)

◀ 10/13 18:33 ▶

Option Volume

Detail

ℹ

Current (10/13) 507,294

Calls: 325,346 (64%)

Puts: 181,948 (36%)

Prior (10/12) 648,494

Calls: 397,215 (61%)

Puts: 251,279 (39%)

Current vs Prior -21.77%

Calls: -18.09% (Calls)

Puts: -27.59% (Puts)

Prior 7-Day Total 4,026,514

Calls: 2,564,028 (64%)

Puts: 1,462,486 (36%)

Prior 7-Day Average 575,216

Calls: 366,289 (64%)

Puts: 208,926 (36%)

Current vs Prior 7-Day Avg -11.81%

Calls: -11.18%

Puts: -12.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $479.09M

Calls: $372.42M (78%)

Puts: $106.67M (22%)

Prior (10/12) $470.11M

Calls: $372.43M (79%)

Puts: $97.68M (21%)

Current vs Prior +1.91%

Calls: -0.00%

Puts: +9.21%

Prior 7-Day Total $3.26B

Calls: $2.54B (78%)

Puts: $720.63M (22%)

Prior 7-Day Average $465.16M

Calls: $362.21M (78%)

Puts: $102.95M (22%)

Current vs Prior 7-Day Avg +2.99%

Calls: +2.82%

Puts: +3.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.56

Prior (10/12) 0.63

Current vs Prior -11.60%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -4.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 3,290,773

Calls: 2,186,019 (66%)

Puts: 1,104,754 (34%)

Prior (10/12) 3,207,541

Calls: 2,153,442 (67%)

Puts: 1,054,099 (33%)

Current vs Prior +2.59%

Prior 7-Day Total 23,447,553

Calls: 15,506,474 (66%)

Puts: 7,941,079 (34%)

Prior 7-Day Average 3,349,650

Calls: 2,215,210 (66%)

Puts: 1,134,439 (34%)

Current vs Prior 7-Day Avg -1.76%

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 1.35% | 2.10%2.10% | 3.38%2.10% | 8.17%

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

Current vs Prior -22.53% | -12.65%-12.65% | -3.52%-12.65% | -2.40%

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

Current vs 7-Day Avg -6.88% | -0.77%+15.66% | +1.53%-33.13% | -8.20%

Prior 7-Day Eod 1.39% | 2.13%2.41% | 3.50%2.41% | 8.37%

Current vs 7-Day Eod -2.49% | -1.30%-12.65% | -3.52%-12.65% | -2.40%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Prior 10.65% | 5.78%

Calls: 3.14% | 4.55%

Puts: 18.16% | 7.00%

Current vs Prior -33.43% | +2.60%

Prior 7-Day Avg 10.85% | 9.26%

Calls: 9.90% | 10.38%

Puts: 13.03% | 9.09%

Current vs 7-Day Avg -34.65% | -35.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($372.42M) vs puts ($106.67M). Bullish P/C ratio of 0.56. Call-heavy open interest (2,186,019 calls vs 1,104,754 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 374 of results (avg 5.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	50.45	51.45	$50.95	2.0%	170	0.81	10.2K
$510.00	Nov 20	42.60	43.50	$43.05	2.1%	157	0.76	5.6K
$505.00	Nov 20	46.35	47.35	$46.85	2.1%	148	0.79	1.7K
$550.00	Nov 20	18.40	18.80	$18.60	2.2%	1.1K	0.47	8.2K
$435.00	Oct 16	107.90	110.35	$109.13	2.2%	8	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	18.05	18.40	$18.23	1.9%	216	0.46	1.7K
$565.00	Nov 20	31.80	32.70	$32.25	2.8%	32	0.64	62
$570.00	Nov 20	35.10	36.10	$35.60	2.8%	38	0.67	144
$560.00	Nov 20	28.70	29.55	$29.13	2.9%	76	0.60	48
$545.00	Nov 20	20.40	21.05	$20.73	3.1%	135	0.50	549

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.58, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 14	0.22	0.25	$0.24	12.5%	15.0K	0.07	1.4K
$552.50	Oct 14	0.43	0.48	$0.45	11.1%	15.7K	0.12	489
$550.00	Oct 14	0.80	0.88	$0.84	9.5%	29.1K	0.20	1.9K
$572.50	Oct 16	0.10	0.12	$0.11	18.2%	273	0.02	316
$565.00	Oct 16	0.30	0.35	$0.32	15.6%	1.4K	0.06	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 14	0.18	0.20	$0.19	10.5%	4.1K	0.05	2.4K
$532.50	Oct 14	0.31	0.36	$0.34	14.7%	1.6K	0.09	937
$535.00	Oct 14	0.54	0.61	$0.57	12.3%	6.9K	0.14	1.3K
$537.50	Oct 14	0.91	1.02	$0.97	11.3%	4.4K	0.21	629
$517.50	Oct 16	0.21	0.24	$0.22	13.6%	453	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	103.00	105.40	$104.20	2.3%	29	1.00	2.2K
$450.00	Oct 19	92.55	95.60	$94.07	3.2%	2	1.00	7
$455.00	Oct 19	87.65	90.60	$89.13	3.3%	2	1.00	4
$460.00	Oct 19	82.70	85.60	$84.15	3.4%	5	1.00	--
$475.00	Oct 19	67.20	70.60	$68.90	4.9%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 14	14.75	17.70	$16.23	18.2%	212	1.00	3
$562.50	Oct 14	17.25	20.10	$18.68	15.3%	6	1.00	--
$567.50	Oct 14	23.30	25.10	$24.20	7.4%	22	1.00	--
$570.00	Oct 14	25.30	26.65	$25.98	5.2%	1	1.00	--
$580.00	Oct 14	35.15	37.55	$36.35	6.6%	214	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 832 active (total vol 432.9K, top 29.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 14	0.80	0.88	$0.84	9.5%	29.1K	0.20	1.9K
$560.00	Oct 14	0.06	0.08	$0.07	28.6%	16.6K	0.02	742
$552.50	Oct 14	0.43	0.48	$0.45	11.1%	15.7K	0.12	489
$555.00	Oct 30	11.55	12.10	$11.83	4.6%	15.6K	0.41	16.7K
$575.00	Oct 30	5.45	5.80	$5.63	6.2%	15.5K	0.24	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 14	3.60	3.85	$3.73	6.7%	11.2K	0.57	176
$540.00	Oct 14	1.53	1.66	$1.60	8.1%	9.0K	0.32	449
$547.50	Oct 14	5.05	5.50	$5.28	8.5%	7.9K	0.70	20
$542.50	Oct 14	2.40	2.59	$2.50	7.6%	7.3K	0.44	161
$535.00	Oct 14	0.54	0.61	$0.57	12.3%	6.9K	0.14	1.3K

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 9.8%, max 17.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 14	Oct 26	27.8%	23.6%	17.7%	11.1K	1.1K
$540.00	Oct 14	Nov 27	28.2%	26.8%	4.9%	1.3K	1.4K
$545.00	Oct 14	Nov 27	27.9%	26.6%	4.8%	8.1K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 14	Oct 26	27.8%	23.6%	17.7%	8.0K	20
$575.00	Oct 30	Nov 20	35.0%	30.3%	15.3%	8	46
$585.00	Oct 30	Nov 6	35.3%	32.5%	8.4%	16	18
$540.00	Oct 14	Nov 27	28.2%	26.8%	4.9%	9.1K	472
$545.00	Oct 14	Nov 27	27.9%	26.6%	4.8%	11.2K	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 1.31, avg 7.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 30	$1.08	$1.42	$1.08	74%	1.31	$521.08
$560.00	$565.00	Nov 27	$1.17	$3.83	$1.17	40%	3.27	$561.17
$575.00	$580.00	Nov 13	$0.60	$4.40	$0.60	28%	7.33	$575.60
$525.00	$527.50	Oct 19	$1.60	$0.90	$1.60	88%	0.56	$526.60
$530.00	$535.00	Nov 6	$2.57	$2.43	$2.57	64%	0.95	$532.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$547.50	$545.00	Oct 26	$0.67	$1.83	$0.67	56%	2.73	$546.83
$570.00	$560.00	Nov 6	$6.12	$3.88	$6.12	70%	0.63	$563.88
$552.50	$550.00	Oct 26	$1.02	$1.48	$1.02	64%	1.45	$551.48
$570.00	$565.00	Oct 30	$3.03	$1.97	$3.03	72%	0.65	$566.97
$545.00	$542.50	Oct 19	$0.98	$1.52	$0.98	54%	1.55	$544.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 0.68, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$575.00	Nov 13	$2.02	$2.02	$2.98	68%	0.68	$572.02
$550.00	$552.50	Oct 26	$1.45	$1.45	$1.05	60%	1.38	$551.45
$570.00	$572.50	Oct 26	$0.63	$0.63	$1.87	86%	0.34	$570.63
$562.50	$565.00	Oct 21	$0.69	$0.69	$1.81	82%	0.38	$563.19
$565.00	$567.50	Oct 26	$0.62	$0.62	$1.88	81%	0.33	$565.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$520.00	Oct 26	$0.88	$0.88	$1.62	82%	0.54	$521.62
$465.00	$460.00	Nov 27	$0.76	$0.76	$4.24	92%	0.18	$464.24
$540.00	$535.00	Nov 6	$2.57	$2.57	$2.43	55%	1.06	$537.43
$500.00	$495.00	Nov 27	$1.25	$1.25	$3.75	80%	0.33	$498.75
$490.00	$485.00	Nov 27	$1.02	$1.02	$3.98	85%	0.26	$488.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.98, cheapest $1.80)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 14	Oct 16	$2.03	28.2%	26.0%
$542.50	Oct 14	Oct 16	$2.15	27.6%	25.7%
$547.50	Oct 14	Oct 16	$2.01	27.8%	26.5%
$545.00	Oct 14	Oct 16	$2.17	27.9%	26.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 14	Oct 16	$1.80	28.2%	26.0%
$542.50	Oct 14	Oct 16	$1.90	27.6%	25.7%
$547.50	Oct 14	Oct 16	$1.90	27.8%	26.5%
$545.00	Oct 14	Oct 16	$1.92	27.9%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 1.12% of stock, avg 5.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$545.00	Oct 14	$2.38	$3.73	$6.11	$538.89	$551.11	1.12%
$542.50	Oct 14	$3.63	$2.50	$6.13	$536.37	$548.63	1.13%
$547.50	Oct 14	$1.47	$5.28	$6.75	$540.75	$554.25	1.24%
$540.00	Oct 14	$5.20	$1.60	$6.80	$533.20	$546.80	1.25%
$550.00	Oct 14	$0.84	$7.15	$7.99	$542.01	$557.99	1.47%
$537.50	Oct 14	$7.10	$0.97	$8.07	$529.43	$545.57	1.48%
$535.00	Oct 14	$9.32	$0.57	$9.89	$525.11	$544.89	1.82%
$552.50	Oct 14	$0.45	$9.43	$9.88	$542.62	$562.38	1.82%
$542.50	Oct 16	$5.78	$4.40	$10.18	$532.32	$552.68	1.87%
$545.00	Oct 16	$4.55	$5.65	$10.20	$534.80	$555.20	1.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.11% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$555.00	$532.50	Oct 14	$0.24	$0.34	$0.58	$531.92	$555.58
$552.50	$532.50	Oct 14	$0.45	$0.34	$0.79	$531.71	$553.29
$555.00	$535.00	Oct 14	$0.24	$0.57	$0.81	$534.19	$555.81
$552.50	$535.00	Oct 14	$0.45	$0.57	$1.02	$533.98	$553.52
$550.00	$532.50	Oct 14	$0.84	$0.34	$1.18	$531.32	$551.18
$555.00	$537.50	Oct 14	$0.24	$0.97	$1.21	$536.29	$556.21
$550.00	$535.00	Oct 14	$0.84	$0.57	$1.41	$533.59	$551.41
$552.50	$537.50	Oct 14	$0.45	$0.97	$1.42	$536.08	$553.92
$550.00	$537.50	Oct 14	$0.84	$0.97	$1.81	$535.69	$551.81
$547.50	$532.50	Oct 14	$1.47	$0.34	$1.81	$530.69	$549.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 595 found (best R:R 1.50, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
520/522	565/568	Oct 26	$1.50	$1.00	62%	1.50	$521.00	$566.50
485/490	570/575	Nov 13	$2.72	$2.28	56%	1.19	$487.28	$572.72
450/455	570/575	Nov 13	$2.23	$2.77	64%	0.81	$452.77	$572.23
435/440	570/575	Nov 13	$2.14	$2.86	66%	0.75	$437.86	$572.14
465/470	570/575	Nov 13	$2.31	$2.69	62%	0.86	$467.69	$572.31
470/475	570/575	Nov 13	$2.37	$2.63	61%	0.90	$472.63	$572.37
520/522	560/562	Oct 26	$1.48	$1.02	56%	1.45	$521.02	$561.48
475/480	570/575	Nov 13	$2.42	$2.58	59%	0.94	$477.58	$572.42
455/460	570/575	Nov 13	$2.20	$2.80	64%	0.79	$457.80	$572.20
520/522	558/560	Oct 26	$1.55	$0.95	53%	1.63	$520.95	$559.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 359 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$560.00	$565.00	Oct 30	$0.07	$4.93	9%	70.43
$610.00	$620.00	$630.00	Nov 6	$0.09	$9.91	4%	110.11
$610.00	$620.00	$630.00	Oct 30	$0.09	$9.91	4%	110.11
$515.00	$520.00	$525.00	Nov 27	$0.07	$4.93	7%	70.43
$542.50	$545.00	$547.50	Oct 19	$0.07	$2.43	13%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Oct 23	$0.25	$4.75	18%	19.00
$530.00	$535.00	$540.00	Nov 13	$0.07	$4.93	8%	70.43
$525.00	$530.00	$535.00	Nov 27	$0.06	$4.94	7%	82.33
$550.00	$555.00	$560.00	Oct 23	$0.32	$4.68	16%	14.62
$535.00	$537.50	$540.00	Oct 19	$0.06	$2.44	12%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 385 found (best net $-9.77, 373 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$512.50	$525.00	1:2	Oct 21	-$9.77	$2.73
$630.00	$650.00	1:2	Nov 27	-$0.07	$19.93
$547.50	$550.00	1:2	Oct 14	-$0.21	$2.29
$545.00	$547.50	1:2	Oct 14	-$0.56	$1.94
$550.00	$552.50	1:2	Oct 14	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$537.50	1:2	Oct 14	-$0.34	$2.16
$537.50	$535.00	1:2	Oct 14	-$0.17	$2.33
$542.50	$540.00	1:2	Oct 14	-$0.70	$1.80
$515.00	$510.00	1:2	Oct 26	-$0.25	$4.75
$535.00	$532.50	1:2	Oct 14	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 3.41%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 27	$18.55	0.47	1.2%	3.41%	4.62%	75	32
$545.00	Nov 27	$20.80	0.50	0.3%	3.83%	4.11%	35	--
$550.00	Nov 20	$18.40	0.47	1.2%	3.39%	4.59%	1.1K	8.2K
$545.00	Nov 20	$20.65	0.50	0.3%	3.80%	4.09%	1.7K	3.2K
$555.00	Nov 27	$16.25	0.43	2.1%	2.99%	5.12%	86	6
$555.00	Nov 20	$16.20	0.43	2.1%	2.98%	5.11%	291	3.7K
$560.00	Nov 27	$14.05	0.40	3.0%	2.59%	5.63%	7	21
$560.00	Nov 20	$14.00	0.40	3.0%	2.58%	5.62%	2.8K	11.5K
$565.00	Nov 27	$12.30	0.37	4.0%	2.26%	6.23%	8	8
$565.00	Nov 20	$12.15	0.36	4.0%	2.24%	6.20%	195	4.7K

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 325,346

Total Puts 181,948

Put/Call Ratio 0.56

Net Difference 143,398

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 2,564,028

Total Puts 1,462,486

Average Put/Call Ratio 0.59

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