MSFT - Options Database

MSFT

MICROSOFT CORP

$540.38 +0.99%

(10/12 10:00) ◀

Monday, October 12, 2026 (11:00am)

▶ (10/12 12:00)

◀ 10/12 11:00 ▶

Option Volume

Detail

ℹ

Current (10/12 11:00am) 238,400

Calls: 164,074 (69%)

Puts: 74,326 (31%)

Prior (10/09) 233,004

Calls: 152,759 (66%)

Puts: 80,245 (34%)

Current vs Prior +2.32%

Calls: +7.41% (Calls)

Puts: -7.38% (Puts)

Prior 7-Day Total 3,879,829

Calls: 2,523,487 (65%)

Puts: 1,356,342 (35%)

Prior 7-Day Average 554,261

Calls: 360,498 (65%)

Puts: 193,763 (35%)

Current vs Prior 7-Day Avg -56.99%

Calls: -54.49%

Puts: -61.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:00am) $153.80M

Calls: $118.81M (77%)

Puts: $34.99M (23%)

Prior (10/09) $126.02M

Calls: $112.67M (89%)

Puts: $13.35M (11%)

Current vs Prior +22.05%

Calls: +5.45%

Puts: +162.17%

Prior 7-Day Total $3.04B

Calls: $2.33B (77%)

Puts: $710.00M (23%)

Prior 7-Day Average $434.66M

Calls: $333.23M (77%)

Puts: $101.43M (23%)

Current vs Prior 7-Day Avg -64.62%

Calls: -64.34%

Puts: -65.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:00am) 0.45

Prior (10/09) 0.53

Current vs Prior -13.76%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -17.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:00am) 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 26,178,420

Calls: 16,738,085 (64%)

Puts: 9,440,335 (36%)

Prior 7-Day Average 3,739,774

Calls: 2,391,155 (64%)

Puts: 1,348,619 (36%)

Current vs Prior 7-Day Avg +1.17%

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 0.79% | 1.83%2.44% | 3.54%2.44% | 8.39%

Prior 1.43% | 2.26%0.50% | 2.86%2.86% | 8.71%

Current vs Prior -44.59% | -19.22%+385.18% | +23.90%-14.59% | -3.74%

Prior 7-Day Avg 1.54% | 2.20%1.50% | 3.23%3.55% | 9.21%

Current vs 7-Day Avg -48.57% | -16.91%+62.55% | +9.64%-31.28% | -8.95%

Prior 7-Day Eod 1.43% | 2.26%0.54% | 2.79%2.79% | 8.75%

Current vs 7-Day Eod -44.59% | -19.22%+347.61% | +26.99%-12.46% | -4.12%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.80% | 6.65%

Calls: 4.35% | 7.64%

Puts: 5.26% | 5.66%

Prior 3.69% | 5.66%

Calls: 2.56% | 2.53%

Puts: 4.82% | 8.79%

Current vs Prior +30.08% | +17.49%

Prior 7-Day Avg 11.01% | 10.87%

Calls: 10.15% | 10.02%

Puts: 11.87% | 11.72%

Current vs 7-Day Avg -56.40% | -38.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($118.81M) vs puts ($34.99M). Extreme bullish P/C ratio of 0.45 - heavy call buying (164,074 calls vs 74,326 puts). Call-heavy open interest (2,393,088 calls vs 1,390,420 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 499 of results (avg 5.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	65.55	66.20	$65.88	1.0%	706	0.88	12.0K
$485.00	Nov 20	61.15	61.80	$61.47	1.1%	15	0.86	2.0K
$475.00	Nov 20	69.90	70.85	$70.38	1.3%	36	0.89	979
$450.00	Oct 16	90.10	91.60	$90.85	1.7%	20	1.00	6.8K
$540.00	Oct 30	17.40	17.70	$17.55	1.7%	234	0.52	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	20.20	20.45	$20.33	1.2%	1.7K	0.48	631
$545.00	Nov 20	22.65	22.95	$22.80	1.3%	373	0.52	134
$590.00	Nov 20	53.00	54.00	$53.50	1.9%	--	0.80	28
$550.00	Nov 20	25.25	25.75	$25.50	2.0%	66	0.55	315
$560.00	Nov 20	31.15	31.80	$31.48	2.1%	20	0.62	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Oct 12	0.05	0.06	$0.06	16.7%	4.6K	0.04	883
$545.00	Oct 12	0.16	0.18	$0.17	11.8%	23.4K	0.10	1.3K
$542.50	Oct 12	0.56	0.59	$0.57	5.3%	37.0K	0.27	1.4K
$555.00	Oct 14	0.47	0.52	$0.50	10.0%	522	0.10	747
$552.50	Oct 14	0.73	0.80	$0.77	9.1%	430	0.14	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 12	0.13	0.15	$0.14	14.3%	9.2K	0.08	1.2K
$537.50	Oct 12	0.41	0.45	$0.43	9.3%	8.1K	0.21	461
$522.50	Oct 14	0.32	0.39	$0.36	19.4%	202	0.07	158
$525.00	Oct 14	0.46	0.54	$0.50	16.0%	232	0.09	494
$527.50	Oct 14	0.67	0.78	$0.73	15.1%	309	0.13	213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 19	98.95	102.15	$100.55	3.2%	--	1.00	51
$465.00	Oct 19	74.00	77.35	$75.68	4.4%	--	1.00	49
$470.00	Oct 19	69.00	72.05	$70.53	4.3%	--	1.00	72
$472.50	Oct 19	66.55	69.95	$68.25	5.0%	--	1.00	37
$477.50	Oct 19	61.70	64.95	$63.33	5.1%	--	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 12	8.95	11.10	$10.02	21.5%	126	1.00	18
$552.50	Oct 12	11.40	13.90	$12.65	19.8%	1	1.00	--
$560.00	Oct 12	18.75	20.95	$19.85	11.1%	10	1.00	1
$570.00	Oct 12	28.40	31.40	$29.90	10.0%	2	1.00	4
$575.00	Oct 12	33.30	36.20	$34.75	8.3%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 220.7K, top 37.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.56	0.59	$0.57	5.3%	37.0K	0.27	1.4K
$540.00	Oct 12	1.57	1.64	$1.61	4.3%	24.6K	0.55	1.4K
$545.00	Oct 12	0.16	0.18	$0.17	11.8%	23.4K	0.10	1.3K
$550.00	Oct 16	2.36	2.47	$2.42	4.5%	6.9K	0.27	60.1K
$550.00	Oct 12	0.01	0.02	$0.02	50.0%	4.9K	0.01	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 12	0.13	0.15	$0.14	14.3%	9.2K	0.08	1.2K
$537.50	Oct 12	0.41	0.45	$0.43	9.3%	8.1K	0.21	461
$540.00	Oct 12	1.16	1.20	$1.18	3.4%	7.8K	0.45	264
$530.00	Oct 12	0.01	0.02	$0.02	50.0%	6.3K	0.01	1.3K
$470.00	Nov 20	2.50	2.65	$2.58	5.8%	3.2K	0.09	2.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 0.65, avg 7.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$515.00	Nov 13	$3.03	$1.97	$3.03	75%	0.65	$513.03
$527.50	$530.00	Oct 21	$1.35	$1.15	$1.35	75%	0.85	$528.85
$530.00	$535.00	Nov 6	$2.53	$2.47	$2.53	61%	0.98	$532.53
$545.00	$550.00	Nov 13	$1.91	$3.09	$1.91	48%	1.62	$546.91
$515.00	$520.00	Nov 6	$3.23	$1.77	$3.23	73%	0.55	$518.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$542.50	Oct 21	$6.05	$3.95	$6.05	73%	0.65	$546.45
$540.00	$535.00	Oct 26	$1.92	$3.08	$1.92	49%	1.60	$538.08
$570.00	$565.00	Nov 6	$3.28	$1.72	$3.28	72%	0.52	$566.72
$530.00	$527.50	Oct 19	$0.34	$2.16	$0.34	26%	6.35	$529.66
$547.50	$542.50	Oct 19	$2.85	$2.15	$2.85	66%	0.75	$544.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 0.14, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$600.00	Oct 21	$0.56	$0.56	$26.94	93%	0.02	$573.06
$572.50	$575.00	Oct 19	$0.32	$0.32	$2.18	94%	0.15	$572.82
$577.50	$585.00	Oct 19	$0.33	$0.33	$7.17	95%	0.05	$577.83
$550.00	$552.50	Oct 21	$0.89	$0.89	$1.61	68%	0.55	$550.89
$555.00	$560.00	Nov 13	$2.08	$2.08	$2.92	59%	0.71	$557.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Oct 14	$0.62	$0.62	$4.38	95%	0.14	$459.38
$515.00	$480.00	Oct 26	$1.55	$1.55	$33.45	86%	0.05	$513.45
$455.00	$450.00	Oct 14	$0.43	$0.43	$4.57	98%	0.09	$454.57
$535.00	$530.00	Oct 26	$2.15	$2.15	$2.85	60%	0.75	$532.85
$465.00	$462.50	Oct 12	$0.23	$0.23	$2.27	98%	0.10	$464.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.91, cheapest $2.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$2.97	26.2%	25.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$2.85	26.2%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.52% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$1.61	$1.18	$2.79	$537.21	$542.79	0.52%
$542.50	Oct 12	$0.57	$2.66	$3.23	$539.27	$545.73	0.60%
$537.50	Oct 12	$3.38	$0.43	$3.81	$533.69	$541.31	0.71%
$545.00	Oct 12	$0.17	$4.60	$4.77	$540.23	$549.77	0.88%
$535.00	Oct 12	$5.68	$0.14	$5.82	$529.18	$540.82	1.08%
$547.50	Oct 12	$0.06	$7.20	$7.26	$540.24	$554.76	1.34%
$532.50	Oct 12	$7.93	$0.05	$7.98	$524.52	$540.48	1.48%
$540.00	Oct 14	$4.58	$4.03	$8.61	$531.39	$548.61	1.59%
$542.50	Oct 14	$3.35	$5.30	$8.65	$533.85	$551.15	1.60%
$537.50	Oct 14	$6.00	$2.98	$8.98	$528.52	$546.48	1.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$535.00	Oct 12	$0.17	$0.14	$0.31	$534.69	$545.31
$545.00	$537.50	Oct 12	$0.17	$0.43	$0.60	$536.90	$545.60
$542.50	$535.00	Oct 12	$0.57	$0.14	$0.71	$534.29	$543.21
$542.50	$537.50	Oct 12	$0.57	$0.43	$1.00	$536.50	$543.50
$552.50	$530.00	Oct 14	$0.77	$1.02	$1.79	$528.21	$554.29
$545.00	$540.00	Oct 12	$0.17	$1.18	$1.35	$538.65	$546.35
$542.50	$540.00	Oct 12	$0.57	$1.18	$1.75	$538.25	$544.25
$550.00	$530.00	Oct 14	$1.13	$1.02	$2.15	$527.85	$552.15
$552.50	$532.50	Oct 14	$0.77	$1.47	$2.24	$530.26	$554.74
$550.00	$532.50	Oct 14	$1.13	$1.47	$2.60	$529.90	$552.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 580 found (best R:R 0.15, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
462/465	570/572	Oct 12	$0.33	$2.17	96%	0.15	$464.67	$570.33
480/482	570/572	Oct 12	$0.33	$2.17	96%	0.15	$482.17	$570.33
520/522	550/552	Oct 21	$1.47	$1.03	49%	1.43	$521.03	$551.47
455/460	558/560	Oct 14	$0.72	$4.28	89%	0.17	$459.28	$558.22
528/530	550/552	Oct 21	$1.69	$0.81	38%	2.09	$528.31	$551.69
510/512	550/552	Oct 19	$1.02	$1.48	63%	0.69	$511.48	$551.02
450/455	558/560	Oct 14	$0.53	$4.47	91%	0.12	$454.47	$558.03
455/460	555/558	Oct 14	$0.81	$4.19	86%	0.19	$459.19	$555.81
520/522	562/565	Oct 21	$0.93	$1.57	66%	0.59	$521.57	$563.43
508/510	550/552	Oct 21	$1.07	$1.43	60%	0.75	$508.93	$551.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 26	$0.12	$4.88	13%	40.67
$560.00	$565.00	$570.00	Oct 30	$0.07	$4.93	8%	70.43
$535.00	$540.00	$545.00	Nov 13	$0.07	$4.93	8%	70.43
$540.00	$545.00	$550.00	Oct 26	$0.30	$4.70	16%	15.67
$610.00	$620.00	$630.00	Nov 6	$0.11	$9.89	4%	89.91

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$542.50	$545.00	Oct 12	$0.46	$2.04	44%	4.43
$530.00	$535.00	$540.00	Nov 13	$0.08	$4.92	8%	61.50
$520.00	$525.00	$530.00	Nov 13	$0.07	$4.93	8%	70.43
$550.00	$555.00	$560.00	Oct 30	$0.10	$4.90	9%	49.00
$537.50	$540.00	$542.50	Oct 12	$0.73	$1.77	52%	2.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 400 found (best net $-5.88, 375 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$520.00	1:2	Oct 26	-$10.76	$4.24
$535.00	$537.50	1:2	Oct 12	-$1.08	$1.42
$600.00	$610.00	1:2	Oct 30	-$0.44	$9.56
$620.00	$630.00	1:2	Oct 30	-$0.12	$9.88
$610.00	$620.00	1:2	Oct 30	-$0.31	$9.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$565.00	1:2	Oct 19	-$5.88	$14.12
$565.00	$552.50	1:2	Oct 19	-$3.48	$9.02
$552.50	$542.50	1:2	Oct 21	-$2.73	$7.27
$560.00	$552.50	1:2	Oct 12	-$5.45	$2.05
$545.00	$542.50	1:2	Oct 12	-$0.72	$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 3.68%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 20	$19.90	0.48	0.8%	3.68%	4.54%	136	3.1K
$550.00	Nov 20	$17.60	0.45	1.8%	3.26%	5.04%	404	7.9K
$555.00	Nov 20	$15.55	0.41	2.7%	2.88%	5.58%	90	3.7K
$560.00	Nov 20	$13.35	0.38	3.6%	2.47%	6.10%	409	11.6K
$550.00	Nov 13	$16.10	0.44	1.8%	2.98%	4.76%	2.9K	272
$565.00	Nov 20	$11.65	0.34	4.6%	2.16%	6.71%	30	4.7K
$555.00	Nov 13	$13.90	0.41	2.7%	2.57%	5.28%	7	826
$545.00	Nov 13	$17.55	0.48	0.8%	3.25%	4.10%	13	174
$570.00	Nov 20	$10.10	0.31	5.5%	1.87%	7.35%	123	6.4K
$560.00	Nov 13	$11.60	0.37	3.6%	2.15%	5.78%	51	161

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 164,074

Total Puts 74,326

Put/Call Ratio 0.45

Net Difference 89,748

Prior's Put/Call Breakdown

Total Calls 152,759

Total Puts 80,245

Put/Call Ratio 0.53

Net Difference 72,514

Prior 7-Day Put/Call Summary

Total Calls 2,523,487

Total Puts 1,356,342

Average Put/Call Ratio 0.55

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