MSFT - Options Database

MSFT

MICROSOFT CORP

$533.00 -1.92%

(10/14 15:11) ◀

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

▶

◀ 10/14 15:14

Option Volume

Detail

ℹ

Current (10/14) 398,649

Calls: 203,043 (51%)

Puts: 195,606 (49%)

Prior (10/13) 507,294

Calls: 325,346 (64%)

Puts: 181,948 (36%)

Current vs Prior -21.42%

Calls: -37.59% (Calls)

Puts: +7.51% (Puts)

Prior 7-Day Total 3,595,288

Calls: 2,188,296 (61%)

Puts: 1,406,992 (39%)

Prior 7-Day Average 513,612

Calls: 312,613 (61%)

Puts: 200,998 (39%)

Current vs Prior 7-Day Avg -22.38%

Calls: -35.05%

Puts: -2.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $310.70M

Calls: $194.68M (63%)

Puts: $116.02M (37%)

Prior (10/13) $479.09M

Calls: $372.42M (78%)

Puts: $106.67M (22%)

Current vs Prior -35.15%

Calls: -47.72%

Puts: +8.76%

Prior 7-Day Total $3.02B

Calls: $2.32B (77%)

Puts: $700.07M (23%)

Prior 7-Day Average $431.19M

Calls: $331.18M (77%)

Puts: $100.01M (23%)

Current vs Prior 7-Day Avg -27.94%

Calls: -41.22%

Puts: +16.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.96

Prior (10/13) 0.56

Current vs Prior +72.26%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +44.90%

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 23,609,606

Calls: 15,582,964 (66%)

Puts: 8,026,642 (34%)

Prior 7-Day Average 3,372,800

Calls: 2,226,137 (66%)

Puts: 1,146,663 (34%)

Current vs Prior 7-Day Avg +16.09%

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 0.65% | 1.96%1.96% | 3.42%1.96% | 8.30%

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

Current vs Prior -52.34% | -6.96%-6.96% | +1.35%-6.96% | +1.64%

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

Current vs 7-Day Avg -53.07% | -4.48%+11.98% | +4.47%-32.12% | -4.79%

Prior 7-Day Eod 0.69% | 2.00%2.10% | 3.38%2.10% | 8.17%

Current vs 7-Day Eod -5.80% | -1.93%-6.96% | +1.35%-6.96% | +1.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.33% | 7.18%

Calls: 7.56% | 7.10%

Puts: 7.11% | 7.27%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior +3.39% | +21.08%

Prior 7-Day Avg 8.48% | 8.12%

Calls: 6.62% | 8.30%

Puts: 10.67% | 8.24%

Current vs 7-Day Avg -13.60% | -11.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($194.68M). 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 552 of results (avg 5.1%, best 0.9%)

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
$550.00	Nov 20	13.95	14.10	$14.02	1.1%	628	0.39	8.2K
$540.00	Nov 20	18.15	18.35	$18.25	1.1%	331	0.47	9.1K
$535.00	Nov 20	20.55	20.80	$20.68	1.2%	759	0.50	19.2K
$555.00	Nov 20	12.10	12.25	$12.18	1.2%	367	0.36	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	10.90	11.00	$10.95	0.9%	177	0.31	5.0K
$505.00	Nov 20	9.45	9.60	$9.52	1.6%	120	0.28	2.2K
$500.00	Nov 20	8.15	8.30	$8.23	1.8%	2.8K	0.25	8.9K
$580.00	Nov 20	50.65	51.60	$51.13	1.9%	16	0.80	61
$570.00	Nov 20	42.80	43.65	$43.22	2.0%	45	0.74	149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.54, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 14	0.25	0.27	$0.26	7.7%	7.4K	0.18	1.4K
$555.00	Oct 16	0.17	0.19	$0.18	11.1%	2.3K	0.04	14.3K
$557.50	Oct 16	0.12	0.14	$0.13	15.4%	667	0.03	1.4K
$565.00	Oct 16	0.05	0.06	$0.06	16.7%	567	0.01	6.9K
$552.50	Oct 16	0.25	0.28	$0.27	11.1%	1.6K	0.05	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 14	0.11	0.13	$0.12	16.7%	8.0K	0.11	1.8K
$532.50	Oct 14	0.67	0.74	$0.71	9.9%	15.1K	0.43	1.4K
$510.00	Oct 16	0.22	0.26	$0.24	16.7%	576	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%	223	0.06	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 398 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 19	102.20	105.00	$103.60	2.7%	--	1.00	18
$455.00	Oct 19	77.20	80.00	$78.60	3.6%	5	1.00	5
$465.00	Oct 19	67.20	70.00	$68.60	4.1%	20	1.00	49
$470.00	Oct 19	62.05	65.05	$63.55	4.7%	10	1.00	72
$472.50	Oct 19	59.40	62.55	$60.97	5.2%	--	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	6.65	7.35	$7.00	10.0%	16.2K	1.00	1.4K
$542.50	Oct 14	9.30	10.20	$9.75	9.2%	6.7K	1.00	2.2K
$545.00	Oct 14	11.85	12.60	$12.23	6.1%	3.4K	1.00	1.2K
$547.50	Oct 14	14.25	15.15	$14.70	6.1%	484	1.00	855
$550.00	Oct 14	16.85	17.95	$17.40	6.3%	175	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 847 active (total vol 344.6K, top 25.4K)

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	0.40	$0.38	10.5%	9.9K	0.07	61.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 14	2.17	2.33	$2.25	7.1%	25.4K	0.82	3.0K
$540.00	Oct 14	6.65	7.35	$7.00	10.0%	16.2K	1.00	1.4K
$537.50	Oct 14	4.30	5.15	$4.72	18.0%	15.9K	0.96	1.2K
$532.50	Oct 14	0.67	0.74	$0.71	9.9%	15.1K	0.43	1.4K
$530.00	Oct 14	0.11	0.13	$0.12	16.7%	8.0K	0.11	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. 4 strikes (avg 23.9%, max 32.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	41.0%	30.9%	32.6%	7.4K	1.4K
$532.50	Oct 14	Oct 30	41.2%	35.8%	15.2%	732	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	41.0%	30.9%	32.6%	26.4K	3.1K
$532.50	Oct 14	Oct 30	41.2%	35.8%	15.2%	15.1K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 0.61, avg 7.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$495.00	Nov 27	$3.10	$1.90	$3.10	80%	0.61	$493.10
$535.00	$537.50	Oct 26	$0.50	$2.00	$0.50	48%	4.00	$535.50
$510.00	$512.50	Oct 23	$1.55	$0.95	$1.55	85%	0.61	$511.55
$525.00	$530.00	Nov 27	$2.25	$2.75	$2.25	57%	1.22	$527.25
$530.00	$532.50	Oct 26	$0.93	$1.57	$0.93	57%	1.69	$530.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$552.50	Oct 19	$1.62	$0.88	$1.62	93%	0.54	$553.38
$545.00	$542.50	Oct 19	$1.47	$1.03	$1.47	81%	0.70	$543.53
$547.50	$545.00	Oct 23	$1.55	$0.95	$1.55	75%	0.61	$545.95
$560.00	$550.00	Nov 27	$6.20	$3.80	$6.20	67%	0.61	$553.80
$550.00	$545.00	Nov 27	$2.73	$2.27	$2.73	60%	0.83	$547.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 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	$1.40	$1.40	$1.10	56%	1.27	$538.90
$535.00	$537.50	Oct 21	$1.39	$1.39	$1.11	54%	1.25	$536.39
$540.00	$542.50	Oct 26	$1.20	$1.20	$1.30	60%	0.92	$541.20
$620.00	$625.00	Oct 16	$0.27	$0.27	$4.73	98%	0.06	$620.27
$545.00	$547.50	Oct 26	$0.90	$0.90	$1.60	68%	0.56	$545.90

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
$495.00	$490.00	Nov 6	$0.97	$0.97	$4.03	81%	0.24	$494.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.67, cheapest $3.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 14	Oct 16	$3.74	41.2%	28.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 14	Oct 16	$3.59	41.2%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 0.36% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 14	$1.19	$0.71	$1.90	$530.60	$534.40	0.36%
$535.00	Oct 14	$0.26	$2.25	$2.51	$532.49	$537.51	0.47%
$530.00	Oct 14	$2.95	$0.12	$3.07	$526.93	$533.07	0.58%
$537.50	Oct 14	$0.03	$4.72	$4.75	$532.75	$542.25	0.89%
$527.50	Oct 14	$5.70	$0.03	$5.73	$521.77	$533.23	1.08%
$540.00	Oct 14	$0.01	$7.00	$7.01	$532.99	$547.01	1.32%
$525.00	Oct 14	$7.90	$0.01	$7.91	$517.09	$532.91	1.48%
$535.00	Oct 16	$3.68	$5.50	$9.18	$525.82	$544.18	1.72%
$532.50	Oct 16	$4.93	$4.30	$9.23	$523.27	$541.73	1.73%
$530.00	Oct 16	$6.35	$3.25	$9.60	$520.40	$539.60	1.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$530.00	Oct 14	$0.26	$0.12	$0.38	$529.62	$535.38
$535.00	$532.50	Oct 14	$0.26	$0.71	$0.97	$531.53	$535.97
$545.00	$522.50	Oct 16	$0.86	$1.27	$2.13	$520.37	$547.13
$542.50	$522.50	Oct 16	$1.29	$1.27	$2.56	$519.94	$545.06
$545.00	$525.00	Oct 16	$0.86	$1.77	$2.63	$522.37	$547.63
$542.50	$525.00	Oct 16	$1.29	$1.77	$3.06	$521.94	$545.56
$540.00	$522.50	Oct 16	$1.90	$1.27	$3.17	$519.33	$543.17
$545.00	$522.50	Oct 19	$1.49	$2.01	$3.50	$519.00	$548.50
$540.00	$525.00	Oct 16	$1.90	$1.77	$3.67	$521.33	$543.67
$545.00	$527.50	Oct 16	$0.86	$2.39	$3.25	$524.25	$548.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 0.30, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	552/555	Oct 19	$1.16	$3.84	87%	0.30	$433.84	$553.66
430/435	550/552	Oct 19	$1.23	$3.77	85%	0.33	$433.77	$551.23
430/435	548/550	Oct 19	$1.32	$3.68	81%	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	$1.45	$3.55	77%	0.41	$433.55	$546.45
430/435	542/545	Oct 19	$1.58	$3.42	71%	0.46	$433.42	$544.08
495/498	545/548	Oct 26	$1.10	$1.40	60%	0.79	$496.40	$546.10
495/498	548/550	Oct 26	$0.98	$1.52	65%	0.64	$496.52	$548.48
502/505	545/548	Oct 26	$1.17	$1.33	56%	0.88	$503.83	$546.17
500/502	545/548	Oct 26	$1.12	$1.38	58%	0.81	$501.38	$546.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 2.01, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$0.83	$1.67	70%	2.01
$520.00	$525.00	$530.00	Oct 26	$0.23	$4.77	16%	20.74
$532.50	$535.00	$537.50	Oct 14	$0.70	$1.80	54%	2.57
$610.00	$620.00	$630.00	Nov 27	$0.07	$9.93	4%	141.86
$532.50	$535.00	$537.50	Oct 19	$0.08	$2.42	14%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$0.95	$1.55	70%	1.63
$500.00	$505.00	$510.00	Nov 6	$0.06	$4.94	7%	82.33
$527.50	$530.00	$532.50	Oct 14	$0.50	$2.00	41%	4.00
$555.00	$560.00	$565.00	Nov 13	$0.08	$4.92	7%	61.50
$505.00	$510.00	$515.00	Nov 27	$0.08	$4.92	7%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-3.68, 386 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$530.00	1:2	Oct 14	-$0.20	$2.30
$580.00	$595.00	1:2	Oct 26	-$0.04	$14.96
$600.00	$610.00	1:2	Oct 30	-$0.28	$9.72
$565.00	$570.00	1:2	Oct 26	-$0.18	$4.82
$610.00	$620.00	1:2	Oct 30	-$0.18	$9.82

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	-$7.10	$7.90
$492.50	$485.00	1:2	Oct 26	-$0.09	$7.41
$475.00	$455.00	1:2	Oct 21	$0.00	$20.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.92%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 27	$20.90	0.50	0.4%	3.92%	4.30%	5	6
$540.00	Nov 27	$18.55	0.47	1.3%	3.48%	4.79%	19	65
$545.00	Nov 27	$16.50	0.43	2.2%	3.10%	5.35%	23	49
$535.00	Nov 20	$20.55	0.50	0.4%	3.86%	4.23%	759	19.2K
$540.00	Nov 20	$18.15	0.47	1.3%	3.41%	4.72%	331	9.1K
$550.00	Nov 27	$14.40	0.40	3.2%	2.70%	5.89%	29	69
$545.00	Nov 20	$15.95	0.43	2.2%	2.99%	5.24%	175	3.6K
$550.00	Nov 20	$13.95	0.39	3.2%	2.62%	5.81%	628	8.2K
$555.00	Nov 27	$12.65	0.36	4.1%	2.37%	6.50%	15	87
$555.00	Nov 20	$12.10	0.36	4.1%	2.27%	6.40%	367	3.7K

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 203,043

Total Puts 195,606

Put/Call Ratio 0.96

Net Difference 7,437

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 2,188,296

Total Puts 1,406,992

Average Put/Call Ratio 0.66

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