MSFT - Options Database

MSFT

MICROSOFT CORP

$539.36 +0.80%

(10/9 16:00) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 11:00)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 113,621

Calls: 79,355 (70%)

Puts: 34,266 (30%)

Prior (10/09) 74,879

Calls: 44,807 (60%)

Puts: 30,072 (40%)

Current vs Prior +51.74%

Calls: +77.10% (Calls)

Puts: +13.95% (Puts)

Prior 7-Day Total 3,969,626

Calls: 2,639,404 (66%)

Puts: 1,330,222 (34%)

Prior 7-Day Average 567,089

Calls: 377,057 (66%)

Puts: 190,031 (34%)

Current vs Prior 7-Day Avg -79.96%

Calls: -78.95%

Puts: -81.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $56.26M

Calls: $42.34M (75%)

Puts: $13.92M (25%)

Prior (10/09) $37.23M

Calls: $30.67M (82%)

Puts: $6.57M (18%)

Current vs Prior +51.10%

Calls: +38.07%

Puts: +111.96%

Prior 7-Day Total $3.22B

Calls: $2.43B (75%)

Puts: $790.84M (25%)

Prior 7-Day Average $460.16M

Calls: $347.18M (75%)

Puts: $112.98M (25%)

Current vs Prior 7-Day Avg -87.77%

Calls: -87.80%

Puts: -87.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 0.43

Prior (10/09) 0.67

Current vs Prior -35.66%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -17.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 3,783,508

Calls: 2,393,088 (63%)

Puts: 1,390,420 (37%)

Prior (10/09) 3,834,360

Calls: 2,430,648 (63%)

Puts: 1,403,712 (37%)

Current vs Prior -1.33%

Prior 7-Day Total 26,053,593

Calls: 16,696,996 (64%)

Puts: 9,356,597 (36%)

Prior 7-Day Average 3,721,941

Calls: 2,385,285 (64%)

Puts: 1,336,656 (36%)

Current vs Prior 7-Day Avg +1.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.90% | 1.86%2.49% | 3.61%2.49% | 8.44%

Prior 1.42% | 1.96%1.42% | 3.22%3.22% | 9.00%

Current vs Prior -36.23% | -5.19%+75.85% | +12.16%-22.63% | -6.30%

Prior 7-Day Avg 1.65% | 2.24%1.74% | 3.33%3.80% | 9.42%

Current vs 7-Day Avg -45.13% | -17.09%+42.99% | +8.30%-34.55% | -10.40%

Prior 7-Day Eod 1.42% | 1.96%0.54% | 2.79%2.79% | 8.75%

Current vs 7-Day Eod -36.23% | -5.19%+356.96% | +29.56%-10.63% | -3.56%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.97% | 7.62%

Calls: 4.64% | 5.61%

Puts: 5.31% | 9.62%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -46.33% | -34.42%

Prior 7-Day Avg 11.50% | 11.85%

Calls: 11.06% | 10.75%

Puts: 11.95% | 12.96%

Current vs 7-Day Avg -56.80% | -35.70%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($42.34M) vs puts ($13.92M). Elevated premium activity with dollar volume up 51% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (79,355 calls vs 34,266 puts).

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 439 of results (avg 5.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	82.75	83.55	$83.15	1.0%	15	0.92	2.2K
$445.00	Nov 20	96.85	97.95	$97.40	1.1%	--	0.93	1.1K
$465.00	Oct 30	75.85	76.75	$76.30	1.2%	--	0.96	72
$450.00	Nov 20	92.00	93.15	$92.58	1.2%	13	0.93	4.5K
$455.00	Nov 20	87.35	88.45	$87.90	1.3%	--	0.93	869

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	38.80	39.55	$39.17	1.9%	--	0.69	24
$565.00	Nov 20	35.25	36.10	$35.67	2.4%	--	0.66	62
$560.00	Nov 20	31.90	32.70	$32.30	2.5%	20	0.63	35
$545.00	Nov 20	23.10	23.75	$23.43	2.8%	174	0.52	134
$600.00	Nov 20	62.35	64.20	$63.28	2.9%	--	0.85	67

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.53, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 12	0.21	0.23	$0.22	9.1%	11.5K	0.10	1.3K
$542.50	Oct 12	0.56	0.61	$0.59	8.5%	15.0K	0.22	1.4K
$555.00	Oct 14	0.43	0.49	$0.46	13.0%	286	0.09	747
$552.50	Oct 14	0.63	0.73	$0.68	14.7%	123	0.12	90
$565.00	Oct 16	0.37	0.43	$0.40	15.0%	181	0.06	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 12	0.14	0.16	$0.15	13.3%	1.2K	0.08	1.2K
$535.00	Oct 12	0.38	0.41	$0.40	7.5%	5.5K	0.18	1.2K
$537.50	Oct 12	0.93	0.98	$0.96	5.2%	4.4K	0.35	461
$520.00	Oct 14	0.28	0.32	$0.30	13.3%	188	0.06	1.2K
$517.50	Oct 14	0.20	0.23	$0.22	13.6%	11	0.04	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 12	98.35	100.95	$99.65	2.6%	--	1.00	33
$445.00	Oct 12	93.35	95.95	$94.65	2.7%	--	1.00	45
$450.00	Oct 12	88.30	90.15	$89.23	2.1%	28	1.00	6
$455.00	Oct 12	83.40	85.05	$84.23	2.0%	13	1.00	7
$457.50	Oct 12	80.90	82.65	$81.78	2.1%	7	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	59.30	61.50	$60.40	3.6%	20	1.00	1
$605.00	Oct 16	64.30	67.25	$65.78	4.5%	60	1.00	--
$580.00	Oct 12	40.05	42.00	$41.03	4.8%	1	1.00	--
$582.50	Oct 12	42.25	44.70	$43.48	5.6%	4	1.00	--
$585.00	Oct 12	44.50	47.00	$45.75	5.5%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 604 active (total vol 107.8K, top 15.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.56	0.61	$0.59	8.5%	15.0K	0.22	1.4K
$540.00	Oct 12	1.36	1.43	$1.40	5.0%	12.6K	0.42	1.4K
$545.00	Oct 12	0.21	0.23	$0.22	9.1%	11.5K	0.10	1.3K
$550.00	Oct 12	0.03	0.04	$0.04	25.0%	3.9K	0.02	3.9K
$550.00	Oct 16	2.17	2.25	$2.21	3.6%	3.7K	0.25	60.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 12	0.38	0.41	$0.40	7.5%	5.5K	0.18	1.2K
$537.50	Oct 12	0.93	0.98	$0.96	5.2%	4.4K	0.35	461
$540.00	Oct 12	2.01	2.12	$2.07	5.3%	3.6K	0.58	264
$530.00	Oct 12	0.05	0.07	$0.06	33.3%	2.2K	0.03	1.3K
$540.00	Nov 20	20.50	21.25	$20.88	3.6%	1.6K	0.49	631

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.2%, max 8.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 12	Nov 20	31.3%	28.8%	8.4%	516	21.6K
$540.00	Oct 12	Nov 20	29.9%	28.7%	4.2%	12.8K	7.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 12	Nov 20	31.3%	28.8%	8.4%	5.6K	3.2K
$565.00	Nov 6	Nov 20	32.9%	31.1%	5.6%	5	62
$540.00	Oct 12	Nov 20	29.9%	28.7%	4.2%	5.2K	895

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 8.80, avg 7.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$600.00	Oct 21	$0.27	$27.23	$0.27	7%	100.85	$572.77
$570.00	$575.00	Nov 13	$0.92	$4.08	$0.92	29%	4.43	$570.92
$527.50	$530.00	Oct 19	$1.47	$1.03	$1.47	75%	0.70	$528.97
$585.00	$590.00	Nov 6	$0.45	$4.55	$0.45	18%	10.11	$585.45
$515.00	$520.00	Nov 13	$3.16	$1.84	$3.16	71%	0.58	$518.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Oct 26	$0.51	$4.49	$0.51	27%	8.80	$524.49
$545.00	$540.00	Oct 26	$2.20	$2.80	$2.20	58%	1.27	$542.80
$535.00	$532.50	Oct 21	$0.58	$1.92	$0.58	41%	3.31	$534.42
$565.00	$560.00	Nov 6	$3.12	$1.88	$3.12	69%	0.60	$561.88
$552.50	$542.50	Oct 21	$6.43	$3.57	$6.43	73%	0.56	$546.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 0.15, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$640.00	Oct 16	$0.66	$0.66	$4.34	96%	0.15	$635.66
$560.00	$570.00	Oct 26	$1.73	$1.73	$8.27	78%	0.21	$561.73
$552.50	$555.00	Oct 21	$0.88	$0.88	$1.62	72%	0.54	$553.38
$567.50	$575.00	Oct 19	$0.50	$0.50	$7.00	92%	0.07	$568.00
$560.00	$562.50	Oct 19	$0.47	$0.47	$2.03	87%	0.23	$560.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 14	$0.58	$0.58	$4.42	97%	0.13	$454.42
$532.50	$530.00	Oct 21	$1.25	$1.25	$1.25	63%	1.00	$531.25
$535.00	$525.00	Oct 26	$3.53	$3.53	$6.47	57%	0.55	$531.47
$535.00	$530.00	Nov 6	$2.35	$2.35	$2.65	55%	0.89	$532.65
$507.50	$505.00	Oct 21	$0.39	$0.39	$2.11	92%	0.18	$507.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.42, cheapest $2.52)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 12	Oct 14	$2.55	30.1%	25.4%
$540.00	Oct 12	Oct 14	$2.68	29.9%	26.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 12	Oct 14	$2.52	30.1%	25.4%
$540.00	Oct 12	Oct 14	$2.61	29.9%	26.2%
$565.00	Nov 6	Nov 13	$1.73	32.9%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.64% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$1.40	$2.07	$3.47	$536.53	$543.47	0.64%
$537.50	Oct 12	$2.80	$0.96	$3.76	$533.74	$541.26	0.70%
$542.50	Oct 12	$0.59	$3.80	$4.39	$538.11	$546.89	0.81%
$535.00	Oct 12	$4.65	$0.40	$5.05	$529.95	$540.05	0.94%
$545.00	Oct 12	$0.22	$5.80	$6.02	$538.98	$551.02	1.12%
$532.50	Oct 12	$7.03	$0.15	$7.18	$525.32	$539.68	1.33%
$540.00	Oct 14	$4.08	$4.68	$8.76	$531.24	$548.76	1.62%
$547.50	Oct 12	$0.08	$8.70	$8.78	$538.72	$556.28	1.63%
$537.50	Oct 14	$5.35	$3.48	$8.83	$528.67	$546.33	1.64%
$542.50	Oct 14	$3.01	$6.07	$9.08	$533.42	$551.58	1.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.07% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$532.50	Oct 12	$0.22	$0.15	$0.37	$532.13	$545.37
$545.00	$535.00	Oct 12	$0.22	$0.40	$0.62	$534.38	$545.62
$542.50	$532.50	Oct 12	$0.59	$0.15	$0.74	$531.76	$543.24
$542.50	$535.00	Oct 12	$0.59	$0.40	$0.99	$534.01	$543.49
$545.00	$537.50	Oct 12	$0.22	$0.96	$1.18	$536.32	$546.18
$542.50	$537.50	Oct 12	$0.59	$0.96	$1.55	$535.95	$544.05
$550.00	$527.50	Oct 14	$1.02	$0.88	$1.90	$525.60	$551.90
$540.00	$535.00	Oct 12	$1.40	$0.40	$1.80	$533.20	$541.80
$540.00	$532.50	Oct 12	$1.40	$0.15	$1.55	$530.95	$541.55
$550.00	$530.00	Oct 14	$1.02	$1.30	$2.32	$527.68	$552.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 545 found (best R:R 0.16, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	568/570	Oct 14	$0.68	$4.32	94%	0.16	$454.32	$568.18
505/508	552/555	Oct 21	$1.27	$1.23	64%	1.03	$506.23	$553.77
520/522	552/555	Oct 21	$1.51	$0.99	52%	1.53	$520.99	$554.01
500/502	552/555	Oct 21	$1.13	$1.37	66%	0.82	$501.37	$553.63
510/512	560/562	Oct 19	$0.83	$1.67	77%	0.50	$511.67	$560.83
462/465	565/568	Oct 12	$0.34	$2.16	96%	0.16	$464.66	$565.34
450/455	558/560	Oct 14	$0.68	$4.32	91%	0.16	$454.32	$558.18
525/528	552/555	Oct 21	$1.59	$0.91	44%	1.75	$525.91	$554.09
522/525	552/555	Oct 21	$1.48	$1.02	48%	1.45	$523.52	$553.98
505/508	560/562	Oct 19	$0.66	$1.84	81%	0.36	$506.84	$560.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 388 found (best R:R 8.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Oct 30	$0.08	$4.92	9%	61.50
$550.00	$555.00	$560.00	Oct 30	$0.08	$4.92	9%	61.50
$535.00	$537.50	$540.00	Oct 12	$0.45	$2.05	40%	4.56
$545.00	$550.00	$555.00	Nov 13	$0.06	$4.94	8%	82.33
$560.00	$565.00	$570.00	Nov 13	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$542.50	$545.00	Oct 12	$0.27	$2.23	33%	8.26
$530.00	$535.00	$540.00	Nov 6	$0.05	$4.95	9%	99.00
$550.00	$555.00	$560.00	Oct 23	$0.22	$4.78	14%	21.73
$530.00	$535.00	$540.00	Nov 13	$0.08	$4.92	8%	61.50
$535.00	$540.00	$545.00	Nov 20	$0.07	$4.93	7%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 379 found (best net $-2.40, 349 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$537.50	$540.00	1:2	Oct 12	$0.00	$2.50
$535.00	$537.50	1:2	Oct 12	-$0.95	$1.55
$572.50	$600.00	1:2	Oct 21	-$0.12	$27.38
$620.00	$630.00	1:2	Oct 30	-$0.06	$9.94
$600.00	$610.00	1:2	Oct 30	-$0.46	$9.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$550.00	1:2	Oct 14	-$2.40	$7.60
$550.00	$540.00	1:2	Oct 19	-$0.62	$9.38
$595.00	$570.00	1:2	Nov 6	-$15.95	$9.05
$552.50	$542.50	1:2	Oct 21	-$3.27	$6.73
$535.00	$525.00	1:2	Oct 26	-$0.69	$9.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.03%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$21.75	0.51	0.1%	4.03%	4.15%	187	6.3K
$545.00	Nov 20	$19.35	0.48	1.1%	3.59%	4.63%	25	3.1K
$550.00	Nov 20	$17.05	0.44	2.0%	3.16%	5.13%	264	7.9K
$555.00	Nov 20	$14.90	0.41	2.9%	2.76%	5.66%	19	3.7K
$560.00	Nov 20	$13.15	0.37	3.8%	2.44%	6.26%	365	11.6K
$540.00	Nov 13	$19.95	0.51	0.1%	3.70%	3.82%	12	1.2K
$550.00	Nov 13	$15.55	0.44	2.0%	2.88%	4.86%	2.3K	272
$565.00	Nov 20	$11.50	0.34	4.8%	2.13%	6.89%	18	4.7K
$545.00	Nov 13	$17.30	0.48	1.1%	3.21%	4.25%	7	174
$570.00	Nov 20	$10.00	0.31	5.7%	1.85%	7.53%	43	6.4K

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 79,355

Total Puts 34,266

Put/Call Ratio 0.43

Net Difference 45,089

Prior's Put/Call Breakdown

Total Calls 44,807

Total Puts 30,072

Put/Call Ratio 0.67

Net Difference 14,735

Prior 7-Day Put/Call Summary

Total Calls 2,639,404

Total Puts 1,330,222

Average Put/Call Ratio 0.52

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