MSFT - Options Database

MSFT

MICROSOFT CORP

$533.69 -1.80%

$531.00 (-0.50%)🌙

as of 10/14 06:35 PM

(10/14 16:00) ◀

Wednesday, October 14, 2026 (6:35pm)

▶ (10/15 10:00)

◀ 10/14 18:35 ▶

Option Volume

Detail

ℹ

Current (10/14) 474,357

Calls: 258,247 (54%)

Puts: 216,110 (46%)

Prior (10/13) 507,294

Calls: 325,346 (64%)

Puts: 181,948 (36%)

Current vs Prior -6.49%

Calls: -20.62% (Calls)

Puts: +18.78% (Puts)

Prior 7-Day Total 3,087,239

Calls: 1,848,471 (60%)

Puts: 1,238,768 (40%)

Prior 7-Day Average 514,539

Calls: 264,067 (60%)

Puts: 176,966 (40%)

Current vs Prior 7-Day Avg -7.81%

Calls: -2.20%

Puts: +22.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $332.09M

Calls: $216.76M (65%)

Puts: $115.33M (35%)

Prior (10/13) $479.09M

Calls: $372.42M (78%)

Puts: $106.67M (22%)

Current vs Prior -30.68%

Calls: -41.80%

Puts: +8.12%

Prior 7-Day Total $2.44B

Calls: $1.90B (78%)

Puts: $542.00M (22%)

Prior 7-Day Average $406.84M

Calls: $271.29M (78%)

Puts: $77.43M (22%)

Current vs Prior 7-Day Avg -18.37%

Calls: -20.10%

Puts: +48.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.84

Prior (10/13) 0.56

Current vs Prior +49.64%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +20.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 3,199,274

Calls: 2,146,606 (67%)

Puts: 1,052,668 (33%)

Prior (10/13) 3,290,773

Calls: 2,186,019 (66%)

Puts: 1,104,754 (34%)

Current vs Prior -2.78%

Prior 7-Day Total 20,410,149

Calls: 13,418,105 (66%)

Puts: 6,992,044 (34%)

Prior 7-Day Average 3,401,691

Calls: 2,236,350 (66%)

Puts: 1,165,340 (34%)

Current vs Prior 7-Day Avg -5.95%

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 0.53% | 1.92%1.92% | 3.31%1.92% | 8.29%

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

Current vs Prior +41.40% | +10.56%-8.95% | -2.11%-8.95% | +1.48%

Prior 7-Day Avg 1.38% | 2.02%1.66% | 3.23%2.76% | 8.67%

Current vs 7-Day Avg +39.07% | +15.11%+15.45% | +2.24%-30.64% | -4.35%

Prior 7-Day Eod 0.65% | 1.96%2.10% | 3.38%2.10% | 8.17%

Current vs 7-Day Eod +196.71% | +18.83%-8.95% | -2.11%-8.95% | +1.48%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.00% | 22.61%

Calls: 22.22% | 21.16%

Puts: 21.78% | 24.05%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior +210.30% | +281.28%

Prior 7-Day Avg 8.62% | 8.60%

Calls: 6.21% | 9.01%

Puts: 11.55% | 8.75%

Current vs 7-Day Avg +155.12% | +163.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($216.76M). P/C ratio rising 50% - increased hedging/bearish positioning. Call-heavy open interest (2,146,606 calls vs 1,052,668 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 287 of results (avg 6.1%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	102.55	104.75	$103.65	2.1%	26	1.00	1.0K
$460.00	Nov 13	76.25	78.05	$77.15	2.3%	5	0.92	35
$450.00	Oct 16	82.75	84.75	$83.75	2.4%	92	1.00	6.4K
$470.00	Nov 13	67.05	68.80	$67.93	2.6%	8	0.90	8
$445.00	Nov 20	90.55	92.95	$91.75	2.6%	13	0.93	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	66.80	69.25	$68.03	3.6%	2	0.89	58
$600.00	Oct 16	65.45	67.95	$66.70	3.7%	1	1.00	--
$600.00	Oct 30	65.65	68.20	$66.93	3.8%	2	0.93	--
$532.50	Oct 23	7.15	7.45	$7.30	4.1%	932	0.47	1.3K
$600.00	Oct 21	65.20	68.00	$66.60	4.2%	5	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.54, cheapest $0.34)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	0.32	0.35	$0.34	8.8%	39.7K	0.07	61.2K
$547.50	Oct 16	0.47	0.55	$0.51	15.7%	3.2K	0.10	1.8K
$545.00	Oct 16	0.80	0.94	$0.87	16.1%	7.5K	0.16	19.8K
$565.00	Oct 23	0.56	0.64	$0.60	13.3%	310	0.07	7.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	0.37	0.41	$0.39	10.3%	770	0.07	2.6K
$517.50	Oct 16	0.51	0.60	$0.55	16.4%	986	0.09	1.1K
$500.00	Oct 23	0.67	0.79	$0.73	16.4%	394	0.07	2.3K
$430.00	Oct 30	0.33	0.39	$0.36	16.7%	18	0.02	407

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 14	66.85	69.85	$68.35	4.4%	29	1.00	--
$455.00	Oct 19	77.20	80.20	$78.70	3.8%	5	1.00	5
$465.00	Oct 19	67.15	70.45	$68.80	4.8%	20	1.00	--
$470.00	Oct 19	62.15	65.60	$63.88	5.4%	10	1.00	--
$470.00	Oct 26	62.65	66.30	$64.47	5.7%	6	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 14	2.87	5.60	$4.23	64.5%	16.1K	1.00	1.2K
$540.00	Oct 14	5.45	7.60	$6.53	32.9%	16.8K	1.00	1.4K
$542.50	Oct 14	7.20	10.20	$8.70	34.5%	6.7K	1.00	2.2K
$545.00	Oct 14	10.45	12.60	$11.52	18.7%	3.5K	1.00	1.2K
$547.50	Oct 14	12.95	15.60	$14.27	18.6%	485	1.00	855

Most actively traded options today. High liquidity = easy entry/exit. 872 active (total vol 416.0K, top 39.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	0.32	0.35	$0.34	8.8%	39.7K	0.07	61.2K
$540.00	Oct 14	0.00	0.01	$0.01	100.0%	19.5K	0.01	814
$537.50	Oct 14	0.00	0.01	$0.01	100.0%	12.9K	0.01	1.8K
$535.00	Oct 14	0.15	0.22	$0.19	36.8%	11.9K	0.22	1.4K
$542.50	Oct 14	0.00	0.01	$0.01	100.0%	11.4K	0.01	890

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 14	0.92	1.70	$1.31	59.5%	26.9K	0.85	3.0K
$532.50	Oct 14	0.13	0.16	$0.15	20.0%	18.0K	0.18	1.4K
$540.00	Oct 14	5.45	7.60	$6.53	32.9%	16.8K	1.00	1.4K
$537.50	Oct 14	2.87	5.60	$4.23	64.5%	16.1K	1.00	1.2K
$530.00	Oct 14	0.01	0.02	$0.02	50.0%	9.4K	0.02	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 9.3%, max 15.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	35.8%	31.0%	15.5%	11.9K	1.4K
$532.50	Oct 14	Oct 30	37.4%	36.2%	3.2%	1.1K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	35.8%	31.0%	15.5%	28.0K	3.1K
$532.50	Oct 14	Oct 30	37.4%	36.2%	3.2%	18.0K	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 0.85, avg 7.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Oct 19	$1.35	$1.15	$1.35	86%	0.85	$518.85
$565.00	$570.00	Nov 6	$0.43	$4.57	$0.43	25%	10.63	$565.43
$530.00	$532.50	Oct 14	$1.61	$0.89	$1.61	98%	0.55	$531.61
$525.00	$530.00	Nov 6	$2.37	$2.63	$2.37	60%	1.11	$527.37
$540.00	$545.00	Nov 13	$1.75	$3.25	$1.75	46%	1.86	$541.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Nov 6	$2.12	$2.88	$2.12	58%	1.36	$542.88
$535.00	$532.50	Oct 21	$0.65	$1.85	$0.65	52%	2.85	$534.35
$495.00	$490.00	Nov 13	$0.40	$4.60	$0.40	19%	11.50	$494.60
$495.00	$490.00	Nov 27	$0.60	$4.40	$0.60	22%	7.33	$494.40
$540.00	$537.50	Oct 16	$1.28	$1.22	$1.28	71%	0.95	$538.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 1.22, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$550.00	Nov 13	$2.75	$2.75	$2.25	57%	1.22	$547.75
$575.00	$580.00	Nov 6	$1.48	$1.48	$3.52	80%	0.42	$576.48
$610.00	$620.00	Nov 13	$1.07	$1.07	$8.93	92%	0.12	$611.07
$590.00	$595.00	Nov 6	$0.98	$0.98	$4.02	88%	0.24	$590.98
$535.00	$540.00	Nov 13	$2.92	$2.92	$2.08	50%	1.40	$537.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Nov 6	$1.47	$1.47	$3.53	81%	0.42	$493.53
$505.00	$500.00	Nov 13	$1.80	$1.80	$3.20	74%	0.56	$503.20
$490.00	$485.00	Nov 27	$1.43	$1.43	$3.57	80%	0.40	$488.57
$470.00	$465.00	Nov 27	$1.00	$1.00	$4.00	88%	0.25	$469.00
$530.00	$525.00	Nov 13	$2.68	$2.68	$2.32	55%	1.16	$527.32

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. 263 found (cheapest 0.28% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 14	$0.19	$1.31	$1.50	$533.50	$536.50	0.28%
$532.50	Oct 14	$1.54	$0.15	$1.69	$530.81	$534.19	0.32%
$530.00	Oct 14	$3.15	$0.02	$3.17	$526.83	$533.17	0.59%
$537.50	Oct 14	$0.01	$4.23	$4.24	$533.26	$541.74	0.79%
$527.50	Oct 14	$6.55	$0.01	$6.56	$520.94	$534.06	1.23%
$540.00	Oct 14	$0.01	$6.53	$6.54	$533.46	$546.54	1.23%
$542.50	Oct 14	$0.01	$8.70	$8.71	$533.79	$551.21	1.63%
$535.00	Oct 16	$4.00	$4.82	$8.82	$526.18	$543.82	1.65%
$525.00	Oct 14	$8.85	$0.01	$8.86	$516.14	$533.86	1.66%
$537.50	Oct 16	$2.79	$6.25	$9.04	$528.46	$546.54	1.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$532.50	Oct 14	$0.19	$0.15	$0.34	$532.16	$535.34
$545.00	$522.50	Oct 16	$0.87	$1.08	$1.95	$520.55	$546.95
$542.50	$522.50	Oct 16	$1.34	$1.08	$2.42	$520.08	$544.92
$545.00	$525.00	Oct 16	$0.87	$1.61	$2.48	$522.52	$547.48
$542.50	$525.00	Oct 16	$1.34	$1.61	$2.95	$522.05	$545.45
$545.00	$527.50	Oct 16	$0.87	$2.01	$2.88	$524.62	$547.88
$540.00	$522.50	Oct 16	$1.97	$1.08	$3.05	$519.45	$543.05
$545.00	$522.50	Oct 19	$1.59	$1.88	$3.47	$519.03	$548.47
$542.50	$527.50	Oct 16	$1.34	$2.01	$3.35	$524.15	$545.85
$540.00	$525.00	Oct 16	$1.97	$1.61	$3.58	$521.42	$543.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 599 found (best R:R 1.25, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/490	575/580	Nov 27	$2.78	$2.22	56%	1.25	$487.22	$577.78
430/435	575/580	Nov 27	$2.00	$3.00	71%	0.67	$433.00	$577.00
465/470	575/580	Nov 27	$2.35	$2.65	64%	0.89	$467.65	$577.35
430/435	575/580	Nov 6	$1.69	$3.31	77%	0.51	$433.31	$576.69
455/460	575/580	Nov 6	$1.82	$3.18	74%	0.57	$458.18	$576.82
520/522	555/558	Oct 21	$1.44	$1.06	61%	1.36	$521.06	$556.44
520/522	545/548	Oct 21	$1.80	$0.70	46%	2.57	$520.70	$546.80
435/440	575/580	Nov 6	$1.61	$3.39	76%	0.47	$438.39	$576.61
445/450	575/580	Nov 6	$1.66	$3.34	75%	0.50	$448.34	$576.66
465/470	575/580	Nov 6	$1.85	$3.15	71%	0.59	$468.15	$576.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 377 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$0.26	$2.24	76%	8.62
$532.50	$535.00	$537.50	Oct 14	$1.17	$1.33	81%	1.14
$465.00	$475.00	$485.00	Nov 6	$0.12	$9.88	6%	82.33
$520.00	$525.00	$530.00	Nov 13	$0.07	$4.93	8%	70.43
$510.00	$515.00	$520.00	Nov 6	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$1.03	$1.47	83%	1.43
$530.00	$535.00	$540.00	Nov 13	$0.08	$4.92	8%	61.50
$505.00	$510.00	$515.00	Nov 13	$0.05	$4.95	7%	99.00
$530.00	$535.00	$540.00	Nov 20	$0.07	$4.93	7%	70.43
$530.00	$532.50	$535.00	Oct 16	$0.12	$2.38	17%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 407 found (best net $-3.92, 366 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$620.00	1:2	Nov 27	-$0.29	$9.71
$620.00	$630.00	1:2	Nov 27	-$0.19	$9.81
$610.00	$620.00	1:2	Oct 30	-$0.17	$9.83
$575.00	$580.00	1:2	Oct 26	-$0.02	$4.98
$545.00	$547.50	1:2	Oct 16	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$560.00	1:2	Nov 27	-$3.92	$36.08
$600.00	$570.00	1:2	Oct 16	-$6.70	$23.30
$565.00	$550.00	1:2	Oct 26	-$6.10	$8.90
$540.00	$537.50	1:2	Oct 14	-$1.93	$0.57
$435.00	$430.00	1:2	Nov 27	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 3.07%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 27	$16.40	0.43	2.1%	3.07%	5.19%	29	49
$535.00	Nov 20	$20.35	0.50	0.2%	3.81%	4.06%	810	19.2K
$540.00	Nov 20	$18.05	0.47	1.2%	3.38%	4.56%	363	9.1K
$535.00	Nov 27	$20.15	0.50	0.2%	3.78%	4.02%	6	6
$540.00	Nov 27	$17.75	0.47	1.2%	3.33%	4.51%	19	65
$545.00	Nov 20	$15.80	0.43	2.1%	2.96%	5.08%	205	3.6K
$550.00	Nov 20	$13.75	0.40	3.1%	2.58%	5.63%	694	8.2K
$550.00	Nov 27	$13.60	0.40	3.1%	2.55%	5.60%	50	69
$555.00	Nov 20	$11.90	0.36	4.0%	2.23%	6.22%	385	3.7K
$555.00	Nov 27	$11.60	0.36	4.0%	2.17%	6.17%	19	--

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 258,247

Total Puts 216,110

Put/Call Ratio 0.84

Net Difference 42,137

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 1,848,471

Total Puts 1,238,768

Average Put/Call Ratio 0.69

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