MSFT - Options Database

MSFT

MICROSOFT CORP

$532.72 -1.97%

(10/14 15:00) ◀

Wednesday, October 14, 2026 (3:11pm)

▶ (10/14 15:14)

◀ 10/14 15:11 ▶

Option Volume

Detail

ℹ

Current (10/14) 395,562

Calls: 201,726 (51%)

Puts: 193,836 (49%)

Prior (10/13) 507,294

Calls: 325,346 (64%)

Puts: 181,948 (36%)

Current vs Prior -22.03%

Calls: -38.00% (Calls)

Puts: +6.53% (Puts)

Prior 7-Day Total 3,199,726

Calls: 1,986,570 (62%)

Puts: 1,213,156 (38%)

Prior 7-Day Average 533,287

Calls: 283,795 (62%)

Puts: 173,308 (38%)

Current vs Prior 7-Day Avg -25.83%

Calls: -28.92%

Puts: +11.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $308.00M

Calls: $192.27M (62%)

Puts: $115.73M (38%)

Prior (10/13) $479.09M

Calls: $372.42M (78%)

Puts: $106.67M (22%)

Current vs Prior -35.71%

Calls: -48.37%

Puts: +8.49%

Prior 7-Day Total $2.71B

Calls: $2.13B (78%)

Puts: $584.34M (22%)

Prior 7-Day Average $451.73M

Calls: $303.72M (78%)

Puts: $83.48M (22%)

Current vs Prior 7-Day Avg -31.82%

Calls: -36.70%

Puts: +38.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.96

Prior (10/13) 0.56

Current vs Prior +71.82%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +56.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 3,915,532

Calls: 2,461,712 (63%)

Puts: 1,453,820 (37%)

Prior (10/13) 3,290,773

Calls: 2,186,019 (66%)

Puts: 1,104,754 (34%)

Current vs Prior +18.99%

Prior 7-Day Total 19,694,074

Calls: 13,121,252 (67%)

Puts: 6,572,822 (33%)

Prior 7-Day Average 3,282,345

Calls: 2,186,875 (67%)

Puts: 1,095,470 (33%)

Current vs Prior 7-Day Avg +19.29%

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 0.69% | 2.00%2.00% | 3.46%2.00% | 8.32%

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

Current vs Prior -49.41% | -5.13%-5.13% | +2.29%-5.13% | +1.85%

Prior 7-Day Avg 1.38% | 2.05%1.75% | 3.28%2.88% | 8.72%

Current vs 7-Day Avg -50.18% | -2.60%+14.19% | +5.44%-30.78% | -4.59%

Prior 7-Day Eod 1.35% | 2.10%2.10% | 3.38%2.10% | 8.17%

Current vs 7-Day Eod -49.41% | -5.13%-5.13% | +2.29%-5.13% | +1.85%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.52% | 7.25%

Calls: 9.91% | 10.10%

Puts: 5.12% | 4.40%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior +6.06% | +22.26%

Prior 7-Day Avg 8.64% | 8.27%

Calls: 6.62% | 8.30%

Puts: 10.67% | 8.24%

Current vs 7-Day Avg -13.01% | -12.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($192.27M). P/C ratio rising 72% - increased hedging/bearish positioning. Call-heavy open interest (2,461,712 calls vs 1,453,820 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 536 of results (avg 5.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Nov 20	72.00	72.75	$72.38	1.0%	9	0.90	1.6K
$520.00	Nov 20	28.75	29.10	$28.93	1.2%	279	0.61	6.7K
$535.00	Nov 20	20.45	20.70	$20.58	1.2%	756	0.50	19.2K
$495.00	Oct 30	42.50	43.10	$42.80	1.4%	13	0.83	279
$560.00	Nov 20	10.35	10.50	$10.43	1.4%	321	0.32	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	18.60	18.85	$18.73	1.3%	1.3K	0.46	3.0K
$535.00	Nov 20	21.00	21.30	$21.15	1.4%	352	0.50	2.1K
$515.00	Nov 20	12.55	12.75	$12.65	1.6%	83	0.35	2.0K
$500.00	Nov 20	8.15	8.30	$8.23	1.8%	2.8K	0.25	8.9K
$570.00	Nov 20	42.80	43.60	$43.20	1.9%	45	0.74	149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.57, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$552.50	Oct 16	0.25	0.29	$0.27	14.8%	1.5K	0.05	1.2K
$555.00	Oct 16	0.17	0.20	$0.19	15.8%	2.2K	0.04	14.3K
$565.00	Oct 16	0.05	0.06	$0.06	16.7%	547	0.01	6.9K
$550.00	Oct 16	0.36	0.39	$0.38	7.9%	9.9K	0.07	61.2K
$547.50	Oct 16	0.54	0.64	$0.59	16.9%	2.2K	0.11	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 14	0.18	0.20	$0.19	10.5%	7.7K	0.15	1.8K
$532.50	Oct 14	0.86	0.92	$0.89	6.7%	14.9K	0.47	1.4K
$510.00	Oct 16	0.22	0.26	$0.24	16.7%	575	0.04	10.9K
$505.00	Oct 16	0.14	0.16	$0.15	13.3%	186	0.03	3.6K
$512.50	Oct 16	0.31	0.35	$0.33	12.1%	218	0.06	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 14	102.05	104.60	$103.32	2.5%	4	1.00	124
$435.00	Oct 14	97.15	99.75	$98.45	2.6%	7	1.00	120
$440.00	Oct 14	92.00	94.75	$93.38	2.9%	7	1.00	33
$445.00	Oct 14	87.00	89.75	$88.38	3.1%	5	1.00	14
$450.00	Oct 14	82.10	84.75	$83.43	3.2%	11	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 16	22.80	25.60	$24.20	11.6%	11	1.00	35
$560.00	Oct 16	25.30	28.15	$26.73	10.7%	92	1.00	257
$562.50	Oct 16	27.75	30.75	$29.25	10.3%	--	1.00	16
$565.00	Oct 16	30.25	32.90	$31.58	8.4%	--	1.00	19
$567.50	Oct 16	32.75	35.55	$34.15	8.2%	31	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 342.5K, top 25.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	0.00	0.01	$0.01	100.0%	19.1K	0.01	814
$542.50	Oct 14	0.00	0.01	$0.01	100.0%	11.4K	0.00	890
$537.50	Oct 14	0.02	0.03	$0.03	33.3%	11.3K	0.03	1.8K
$545.00	Oct 14	0.00	0.01	$0.01	100.0%	10.9K	0.00	1.9K
$550.00	Oct 16	0.36	0.39	$0.38	7.9%	9.9K	0.07	61.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 14	2.47	2.60	$2.54	5.1%	25.3K	0.82	3.0K
$540.00	Oct 14	5.75	7.50	$6.63	26.4%	16.2K	0.99	1.4K
$537.50	Oct 14	4.60	5.20	$4.90	12.2%	15.9K	0.97	1.2K
$532.50	Oct 14	0.86	0.92	$0.89	6.7%	14.9K	0.47	1.4K
$530.00	Oct 14	0.18	0.20	$0.19	10.5%	7.7K	0.15	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 40.4%, max 63.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 14	Nov 27	45.1%	27.6%	63.0%	483	350
$535.00	Oct 14	Nov 27	42.7%	30.9%	38.0%	7.3K	1.4K
$532.50	Oct 14	Oct 30	43.0%	35.8%	20.1%	650	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 14	Nov 27	45.2%	27.6%	63.4%	7.7K	1.8K
$535.00	Oct 14	Nov 27	42.5%	30.9%	37.6%	26.4K	3.1K
$532.50	Oct 14	Oct 30	43.2%	35.8%	20.6%	14.9K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 0.67, avg 7.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$537.50	Oct 26	$0.48	$2.02	$0.48	48%	4.21	$535.48
$520.00	$525.00	Oct 26	$2.87	$2.13	$2.87	73%	0.74	$522.87
$510.00	$512.50	Oct 23	$1.62	$0.88	$1.62	85%	0.54	$511.62
$512.50	$515.00	Oct 26	$1.60	$0.90	$1.60	82%	0.56	$514.10
$525.00	$530.00	Nov 27	$2.35	$2.65	$2.35	57%	1.13	$527.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$572.50	Oct 14	$1.50	$1.00	$1.50	98%	0.67	$573.50
$552.50	$550.00	Oct 16	$1.63	$0.87	$1.63	96%	0.53	$550.87
$555.00	$552.50	Oct 19	$1.62	$0.88	$1.62	93%	0.54	$553.38
$547.50	$545.00	Oct 23	$1.45	$1.05	$1.45	75%	0.72	$546.05
$560.00	$550.00	Nov 27	$6.20	$3.80	$6.20	67%	0.61	$553.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 0.26, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$540.00	Oct 26	$1.45	$1.45	$1.05	55%	1.38	$538.95
$537.50	$540.00	Oct 21	$1.30	$1.30	$1.20	58%	1.08	$538.80
$620.00	$625.00	Oct 16	$0.27	$0.27	$4.73	98%	0.06	$620.27
$535.00	$537.50	Oct 21	$1.34	$1.34	$1.16	53%	1.16	$536.34
$540.00	$542.50	Oct 23	$1.06	$1.06	$1.44	62%	0.74	$541.06

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Oct 19	$1.02	$1.02	$3.98	96%	0.26	$433.98
$490.00	$485.00	Nov 13	$1.00	$1.00	$4.00	83%	0.25	$489.00
$470.00	$465.00	Oct 14	$0.25	$0.25	$4.75	98%	0.05	$469.75
$440.00	$435.00	Oct 16	$0.20	$0.20	$4.80	99%	0.04	$439.80
$520.00	$515.00	Nov 20	$1.98	$1.98	$3.02	61%	0.66	$518.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.64, cheapest $3.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 14	Oct 16	$3.84	43.0%	28.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 14	Oct 16	$3.44	43.2%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 0.38% of stock, avg 6.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 14	$1.11	$0.89	$2.00	$530.50	$534.50	0.38%
$535.00	Oct 14	$0.24	$2.54	$2.78	$532.22	$537.78	0.52%
$530.00	Oct 14	$2.96	$0.19	$3.15	$526.85	$533.15	0.59%
$537.50	Oct 14	$0.03	$4.90	$4.93	$532.57	$542.43	0.93%
$527.50	Oct 14	$5.78	$0.03	$5.81	$521.69	$533.31	1.09%
$540.00	Oct 14	$0.01	$6.63	$6.64	$533.36	$546.64	1.25%
$525.00	Oct 14	$8.57	$0.01	$8.58	$516.42	$533.58	1.61%
$542.50	Oct 14	$0.01	$9.23	$9.24	$533.26	$551.74	1.73%
$532.50	Oct 16	$4.95	$4.33	$9.28	$523.22	$541.78	1.74%
$535.00	Oct 16	$3.63	$5.68	$9.31	$525.69	$544.31	1.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$530.00	Oct 14	$0.24	$0.19	$0.43	$529.57	$535.43
$535.00	$532.50	Oct 14	$0.24	$0.89	$1.13	$531.37	$536.13
$545.00	$522.50	Oct 16	$0.86	$1.27	$2.13	$520.37	$547.13
$542.50	$522.50	Oct 16	$1.26	$1.27	$2.53	$519.97	$545.03
$545.00	$525.00	Oct 16	$0.86	$1.81	$2.67	$522.33	$547.67
$542.50	$525.00	Oct 16	$1.26	$1.81	$3.07	$521.93	$545.57
$540.00	$522.50	Oct 16	$1.86	$1.27	$3.13	$519.37	$543.13
$545.00	$522.50	Oct 19	$1.50	$2.07	$3.57	$518.93	$548.57
$540.00	$525.00	Oct 16	$1.86	$1.81	$3.67	$521.33	$543.67
$545.00	$527.50	Oct 16	$0.86	$2.48	$3.34	$524.16	$548.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 565 found (best R:R 0.31, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	552/555	Oct 19	$1.19	$3.81	87%	0.31	$433.81	$553.69
430/435	550/552	Oct 19	$1.24	$3.76	84%	0.33	$433.76	$551.24
430/435	548/550	Oct 19	$1.32	$3.68	80%	0.36	$433.68	$548.82
435/440	620/625	Oct 16	$0.47	$4.53	97%	0.10	$439.53	$620.47
430/435	545/548	Oct 19	$1.40	$3.60	76%	0.39	$433.60	$546.40
430/435	542/545	Oct 19	$1.57	$3.43	71%	0.46	$433.43	$544.07
500/502	545/548	Oct 26	$1.11	$1.39	58%	0.80	$501.39	$546.11
500/502	548/550	Oct 26	$1.00	$1.50	62%	0.67	$501.50	$548.50
492/495	545/548	Oct 26	$1.01	$1.49	61%	0.68	$493.99	$546.01
492/495	548/550	Oct 26	$0.90	$1.60	65%	0.56	$494.10	$548.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 409 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$0.98	$1.52	67%	1.55
$532.50	$535.00	$537.50	Oct 14	$0.66	$1.84	50%	2.79
$545.00	$550.00	$555.00	Oct 30	$0.12	$4.88	9%	40.67
$525.00	$530.00	$535.00	Nov 13	$0.11	$4.89	8%	44.45
$570.00	$575.00	$580.00	Nov 13	$0.06	$4.94	6%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$0.95	$1.55	67%	1.63
$527.50	$530.00	$532.50	Oct 14	$0.54	$1.96	44%	3.63
$515.00	$520.00	$525.00	Nov 20	$0.06	$4.94	8%	82.33
$532.50	$535.00	$537.50	Oct 16	$0.10	$2.40	17%	24.00
$500.00	$505.00	$510.00	Nov 6	$0.06	$4.94	7%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 408 found (best net $-3.68, 385 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$530.00	1:2	Oct 14	-$0.14	$2.36
$580.00	$595.00	1:2	Oct 26	-$0.04	$14.96
$600.00	$610.00	1:2	Oct 30	-$0.28	$9.72
$610.00	$620.00	1:2	Oct 30	-$0.18	$9.82
$620.00	$630.00	1:2	Oct 30	-$0.11	$9.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$560.00	1:2	Nov 27	-$3.68	$36.32
$600.00	$570.00	1:2	Oct 16	-$6.70	$23.30
$565.00	$550.00	1:2	Oct 26	-$7.31	$7.69
$537.50	$535.00	1:2	Oct 14	-$0.18	$2.32
$492.50	$485.00	1:2	Oct 26	-$0.09	$7.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 3.92%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 27	$20.90	0.50	0.4%	3.92%	4.35%	4	6
$540.00	Nov 27	$18.55	0.47	1.4%	3.48%	4.85%	19	65
$545.00	Nov 27	$16.40	0.43	2.3%	3.08%	5.38%	23	49
$535.00	Nov 20	$20.45	0.50	0.4%	3.84%	4.27%	756	19.2K
$540.00	Nov 20	$18.00	0.46	1.4%	3.38%	4.75%	329	9.1K
$550.00	Nov 27	$14.40	0.40	3.2%	2.70%	5.95%	27	69
$545.00	Nov 20	$15.80	0.43	2.3%	2.97%	5.27%	174	3.6K
$555.00	Nov 27	$12.65	0.36	4.2%	2.37%	6.56%	14	87
$550.00	Nov 20	$13.80	0.39	3.2%	2.59%	5.83%	628	8.2K
$560.00	Nov 27	$11.00	0.33	5.1%	2.06%	7.19%	33	28

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 201,726

Total Puts 193,836

Put/Call Ratio 0.96

Net Difference 7,890

Prior's Put/Call Breakdown

Total Calls 325,346

Total Puts 181,948

Put/Call Ratio 0.56

Net Difference 143,398

Prior 7-Day Put/Call Summary

Total Calls 1,986,570

Total Puts 1,213,156

Average Put/Call Ratio 0.62

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