MSFT - Options Database

MSFT

MICROSOFT CORP

$541.88 +1.27%

(10/12 11:00) ◀

Monday, October 12, 2026 (12:00pm)

▶ (10/12 13:00)

◀ 10/12 12:00 ▶

Option Volume

Detail

ℹ

Current (10/12 12:00pm) 376,618

Calls: 247,650 (66%)

Puts: 128,968 (34%)

Prior (10/09) 330,369

Calls: 209,507 (63%)

Puts: 120,862 (37%)

Current vs Prior +14.00%

Calls: +18.21% (Calls)

Puts: +6.71% (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 -32.05%

Calls: -31.30%

Puts: -33.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 12:00pm) $283.51M

Calls: $221.47M (78%)

Puts: $62.04M (22%)

Prior (10/09) $182.09M

Calls: $155.07M (85%)

Puts: $27.02M (15%)

Current vs Prior +55.70%

Calls: +42.82%

Puts: +129.59%

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 -34.77%

Calls: -33.54%

Puts: -38.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 12:00pm) 0.52

Prior (10/09) 0.58

Current vs Prior -9.73%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -5.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 12:00pm) 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 0.71% | 1.80%2.44% | 3.53%2.44% | 8.35%

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

Current vs Prior -50.05% | -20.50%+384.58% | +23.49%-14.70% | -4.18%

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

Current vs 7-Day Avg -53.64% | -18.23%+62.35% | +9.28%-31.36% | -9.36%

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

Current vs 7-Day Eod -50.05% | -20.50%+347.05% | +26.57%-12.57% | -4.55%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.75% | 6.18%

Calls: 4.33% | 5.77%

Puts: 5.16% | 6.59%

Prior 3.69% | 5.66%

Calls: 2.56% | 2.53%

Puts: 4.82% | 8.79%

Current vs Prior +28.73% | +9.19%

Prior 7-Day Avg 11.01% | 10.87%

Calls: 10.15% | 10.02%

Puts: 11.87% | 11.72%

Current vs 7-Day Avg -56.86% | -43.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($221.47M) vs puts ($62.04M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.52. 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
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 528 of results (avg 4.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	91.60	92.75	$92.18	1.2%	44	1.00	6.8K
$435.00	Oct 16	106.60	108.00	$107.30	1.3%	3	1.00	1.1K
$535.00	Nov 20	25.75	26.10	$25.93	1.3%	254	0.57	19.3K
$530.00	Nov 20	28.55	29.00	$28.78	1.6%	234	0.61	3.9K
$525.00	Nov 13	30.10	30.60	$30.35	1.6%	18	0.66	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 20	27.45	27.90	$27.67	1.6%	22	0.58	139
$540.00	Oct 23	7.70	7.85	$7.78	1.9%	285	0.46	124
$550.00	Oct 30	20.30	20.75	$20.53	2.2%	7	0.56	34
$550.00	Nov 20	24.45	25.05	$24.75	2.4%	190	0.54	315
$545.00	Oct 30	17.55	18.00	$17.77	2.5%	20	0.52	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.52, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 12	0.21	0.24	$0.22	13.6%	35.1K	0.14	1.3K
$542.50	Oct 12	0.83	0.87	$0.85	4.7%	57.3K	0.40	1.4K
$560.00	Oct 14	0.22	0.26	$0.24	16.7%	278	0.05	342
$557.50	Oct 14	0.35	0.40	$0.38	13.2%	331	0.08	586
$555.00	Oct 14	0.54	0.61	$0.57	12.3%	871	0.11	747

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 12	0.14	0.16	$0.15	13.3%	10.8K	0.10	461
$540.00	Oct 12	0.50	0.54	$0.52	7.7%	18.2K	0.28	264
$520.00	Oct 14	0.18	0.21	$0.20	15.0%	370	0.04	1.2K
$525.00	Oct 14	0.37	0.42	$0.40	12.5%	352	0.07	494
$527.50	Oct 14	0.56	0.60	$0.58	6.9%	356	0.10	213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 26	61.55	64.70	$63.13	5.0%	2	1.00	--
$485.00	Oct 26	56.50	59.75	$58.13	5.6%	3	1.00	--
$435.00	Oct 30	106.50	110.00	$108.25	3.2%	--	1.00	64
$440.00	Oct 30	101.55	105.05	$103.30	3.4%	3	1.00	23
$445.00	Oct 30	96.85	100.20	$98.53	3.4%	--	1.00	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 12	7.00	9.00	$8.00	25.0%	171	1.00	18
$552.50	Oct 12	9.50	11.50	$10.50	19.0%	3	1.00	--
$560.00	Oct 12	17.45	19.55	$18.50	11.4%	23	1.00	1
$567.50	Oct 12	24.90	27.05	$25.98	8.3%	6	1.00	--
$570.00	Oct 12	27.20	29.55	$28.38	8.3%	2	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 775 active (total vol 335.5K, top 57.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.83	0.87	$0.85	4.7%	57.3K	0.40	1.4K
$545.00	Oct 12	0.21	0.24	$0.22	13.6%	35.1K	0.14	1.3K
$540.00	Oct 12	2.26	2.36	$2.31	4.3%	31.2K	0.72	1.4K
$550.00	Nov 13	16.60	16.95	$16.77	2.1%	8.6K	0.46	272
$550.00	Oct 16	2.71	2.83	$2.77	4.3%	8.4K	0.30	60.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.50	0.54	$0.52	7.7%	18.2K	0.28	264
$537.50	Oct 12	0.14	0.16	$0.15	13.3%	10.8K	0.10	461
$535.00	Oct 12	0.04	0.05	$0.05	20.0%	10.7K	0.03	1.2K
$530.00	Oct 12	0.00	0.01	$0.01	100.0%	6.7K	0.00	1.3K
$542.50	Oct 12	1.51	1.59	$1.55	5.2%	6.3K	0.60	114

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. 363 found (best R:R 2.94, avg 8.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$565.00	Nov 13	$1.27	$3.73	$1.27	38%	2.94	$561.27
$535.00	$540.00	Nov 13	$2.47	$2.53	$2.47	58%	1.02	$537.47
$515.00	$520.00	Nov 13	$3.28	$1.72	$3.28	73%	0.52	$518.28
$520.00	$522.50	Oct 30	$1.53	$0.97	$1.53	72%	0.63	$521.53
$540.00	$542.50	Oct 19	$1.08	$1.42	$1.08	55%	1.31	$541.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Oct 19	$1.45	$1.05	$1.45	74%	0.72	$551.05
$552.50	$542.50	Oct 21	$5.92	$4.08	$5.92	70%	0.69	$546.58
$575.00	$570.00	Nov 20	$3.27	$1.73	$3.27	71%	0.53	$571.73
$545.00	$540.00	Nov 6	$2.23	$2.77	$2.23	51%	1.24	$542.77
$545.00	$542.50	Oct 19	$1.17	$1.33	$1.17	56%	1.14	$543.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.16, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$570.00	Nov 13	$1.90	$1.90	$3.10	65%	0.61	$566.90
$542.50	$545.00	Oct 21	$1.41	$1.41	$1.09	50%	1.29	$543.91
$570.00	$575.00	Oct 26	$0.67	$0.67	$4.33	87%	0.15	$570.67
$577.50	$580.00	Oct 12	$0.20	$0.20	$2.30	97%	0.09	$577.70
$580.00	$585.00	Oct 19	$0.27	$0.27	$4.73	96%	0.06	$580.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Oct 14	$0.68	$0.68	$4.32	96%	0.16	$459.32
$455.00	$450.00	Oct 14	$0.33	$0.33	$4.67	98%	0.07	$454.67
$515.00	$500.00	Oct 26	$1.10	$1.10	$13.90	87%	0.08	$513.90
$465.00	$462.50	Oct 12	$0.20	$0.20	$2.30	98%	0.09	$464.80
$482.50	$480.00	Oct 12	$0.20	$0.20	$2.30	98%	0.09	$482.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.02, cheapest $3.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 12	Oct 14	$3.05	24.5%	25.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 12	Oct 14	$3.00	24.5%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 0.44% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$542.50	Oct 12	$0.85	$1.55	$2.40	$540.10	$544.90	0.44%
$540.00	Oct 12	$2.31	$0.52	$2.83	$537.17	$542.83	0.52%
$545.00	Oct 12	$0.22	$3.38	$3.60	$541.40	$548.60	0.66%
$537.50	Oct 12	$4.40	$0.15	$4.55	$532.95	$542.05	0.84%
$547.50	Oct 12	$0.06	$5.82	$5.88	$541.62	$553.38	1.09%
$535.00	Oct 12	$6.88	$0.05	$6.93	$528.07	$541.93	1.28%
$550.00	Oct 12	$0.02	$8.00	$8.02	$541.98	$558.02	1.48%
$542.50	Oct 14	$3.90	$4.55	$8.45	$534.05	$550.95	1.56%
$540.00	Oct 14	$5.20	$3.40	$8.60	$531.40	$548.60	1.59%
$545.00	Oct 14	$2.84	$5.98	$8.82	$536.18	$553.82	1.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$537.50	Oct 12	$0.22	$0.15	$0.37	$537.13	$545.37
$545.00	$540.00	Oct 12	$0.22	$0.52	$0.74	$539.26	$545.74
$542.50	$537.50	Oct 12	$0.85	$0.15	$1.00	$536.50	$543.50
$542.50	$540.00	Oct 12	$0.85	$0.52	$1.37	$538.63	$543.87
$552.50	$530.00	Oct 14	$0.88	$0.84	$1.72	$528.28	$554.22
$552.50	$532.50	Oct 14	$0.88	$1.23	$2.11	$530.39	$554.61
$550.00	$530.00	Oct 14	$1.34	$0.84	$2.18	$527.82	$552.18
$550.00	$532.50	Oct 14	$1.34	$1.23	$2.57	$529.93	$552.57
$552.50	$535.00	Oct 14	$0.88	$1.75	$2.63	$532.37	$555.13
$550.00	$535.00	Oct 14	$1.34	$1.75	$3.09	$531.91	$553.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 556 found (best R:R 0.19, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
462/465	578/580	Oct 12	$0.40	$2.10	96%	0.19	$464.60	$577.90
480/482	578/580	Oct 12	$0.40	$2.10	95%	0.19	$482.10	$577.90
455/460	558/560	Oct 14	$0.82	$4.18	88%	0.20	$459.18	$558.32
462/465	565/568	Oct 12	$0.30	$2.20	96%	0.14	$464.70	$565.30
480/482	565/568	Oct 12	$0.30	$2.20	96%	0.14	$482.20	$565.30
465/470	565/570	Nov 13	$2.29	$2.71	58%	0.85	$467.71	$567.29
460/465	565/570	Nov 13	$2.20	$2.80	59%	0.79	$462.80	$567.20
445/450	565/570	Nov 13	$2.02	$2.98	62%	0.68	$447.98	$567.02
450/455	565/570	Nov 13	$2.05	$2.95	61%	0.69	$452.95	$567.05
485/490	565/570	Nov 13	$2.51	$2.49	52%	1.01	$487.49	$567.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 26	$0.08	$4.92	16%	61.50
$550.00	$555.00	$560.00	Oct 26	$0.15	$4.85	14%	32.33
$537.50	$540.00	$542.50	Oct 12	$0.63	$1.87	50%	2.97
$540.00	$542.50	$545.00	Oct 12	$0.83	$1.67	58%	2.01
$545.00	$550.00	$555.00	Oct 23	$0.32	$4.68	17%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Oct 26	$0.20	$4.80	17%	24.00
$540.00	$542.50	$545.00	Oct 12	$0.80	$1.70	58%	2.13
$537.50	$540.00	$542.50	Oct 12	$0.66	$1.84	50%	2.79
$565.00	$570.00	$575.00	Nov 6	$0.05	$4.95	7%	99.00
$530.00	$535.00	$540.00	Nov 13	$0.08	$4.92	8%	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. 424 found (best net $-14.89, 399 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$537.50	$540.00	1:2	Oct 12	-$0.22	$2.28
$535.00	$537.50	1:2	Oct 12	-$1.92	$0.58
$630.00	$640.00	1:2	Nov 6	-$0.03	$9.97
$570.00	$575.00	1:2	Oct 26	-$0.23	$4.77
$600.00	$610.00	1:2	Oct 30	-$0.51	$9.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$580.00	1:2	Oct 30	-$14.89	$15.11
$585.00	$567.50	1:2	Oct 19	-$8.80	$8.70
$560.00	$552.50	1:2	Oct 12	-$2.50	$5.00
$552.50	$542.50	1:2	Oct 21	-$1.91	$8.09
$565.00	$555.00	1:2	Oct 19	-$6.25	$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.77%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 20	$20.45	0.49	0.6%	3.77%	4.35%	229	3.1K
$550.00	Nov 20	$18.15	0.46	1.5%	3.35%	4.85%	602	7.9K
$555.00	Nov 20	$16.00	0.42	2.4%	2.95%	5.37%	189	3.7K
$560.00	Nov 20	$14.10	0.39	3.3%	2.60%	5.95%	484	11.6K
$550.00	Nov 13	$16.60	0.46	1.5%	3.06%	4.56%	8.6K	272
$565.00	Nov 20	$12.25	0.35	4.3%	2.26%	6.53%	31	4.7K
$545.00	Nov 13	$18.50	0.49	0.6%	3.41%	3.99%	28	174
$555.00	Nov 13	$14.25	0.42	2.4%	2.63%	5.05%	19	826
$570.00	Nov 20	$10.70	0.32	5.2%	1.97%	7.16%	166	6.4K
$560.00	Nov 13	$12.40	0.38	3.3%	2.29%	5.63%	59	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 247,650

Total Puts 128,968

Put/Call Ratio 0.52

Net Difference 118,682

Prior's Put/Call Breakdown

Total Calls 209,507

Total Puts 120,862

Put/Call Ratio 0.58

Net Difference 88,645

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