MSFT - Options Database

MSFT

MICROSOFT CORP

$539.87 +0.90%

(10/12 12:00) ◀

Monday, October 12, 2026 (1:00pm)

▶ (10/12 14:00)

◀ 10/12 13:00 ▶

Option Volume

Detail

ℹ

Current (10/12 1:00pm) 451,000

Calls: 289,390 (64%)

Puts: 161,610 (36%)

Prior (10/09) 399,048

Calls: 245,159 (61%)

Puts: 153,889 (39%)

Current vs Prior +13.02%

Calls: +18.04% (Calls)

Puts: +5.02% (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 -18.63%

Calls: -19.72%

Puts: -16.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 1:00pm) $337.39M

Calls: $260.56M (77%)

Puts: $76.83M (23%)

Prior (10/09) $269.84M

Calls: $233.87M (87%)

Puts: $35.97M (13%)

Current vs Prior +25.03%

Calls: +11.41%

Puts: +113.58%

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 -22.38%

Calls: -21.81%

Puts: -24.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 1:00pm) 0.56

Prior (10/09) 0.63

Current vs Prior -11.03%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +1.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 1:00pm) 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 0.67% | 1.77%2.41% | 3.52%2.41% | 8.30%

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

Current vs Prior -52.98% | -22.00%+380.11% | +23.11%-15.48% | -4.71%

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

Current vs 7-Day Avg -56.36% | -19.78%+60.85% | +8.94%-32.00% | -9.86%

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

Current vs 7-Day Eod -52.98% | -22.00%+342.93% | +26.18%-13.38% | -5.09%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.71% | 7.06%

Calls: 9.65% | 5.45%

Puts: 7.77% | 8.68%

Prior 3.69% | 5.66%

Calls: 2.56% | 2.53%

Puts: 4.82% | 8.79%

Current vs Prior +136.04% | +24.73%

Prior 7-Day Avg 11.01% | 10.87%

Calls: 10.15% | 10.02%

Puts: 11.87% | 11.72%

Current vs 7-Day Avg -20.89% | -35.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($260.56M) vs puts ($76.83M). Bullish P/C ratio of 0.56. 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
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 559 of results (avg 5.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 20	69.25	70.05	$69.65	1.1%	40	0.89	979
$480.00	Nov 20	64.95	65.75	$65.35	1.2%	996	0.88	12.0K
$510.00	Nov 20	40.30	40.85	$40.58	1.4%	28	0.73	5.6K
$460.00	Nov 20	83.15	84.30	$83.73	1.4%	32	0.92	2.2K
$470.00	Nov 20	73.55	74.60	$74.07	1.4%	5	0.91	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	15.65	15.90	$15.78	1.6%	407	0.41	745
$535.00	Oct 30	13.45	13.70	$13.58	1.8%	166	0.43	378
$565.00	Nov 20	34.70	35.35	$35.03	1.9%	--	0.66	62
$570.00	Nov 20	38.15	38.90	$38.53	1.9%	--	0.69	24
$545.00	Nov 20	22.55	23.05	$22.80	2.2%	637	0.52	134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.50, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.17	0.19	$0.18	11.1%	65.6K	0.15	1.4K
$540.00	Oct 12	0.87	0.93	$0.90	6.7%	35.5K	0.50	1.4K
$560.00	Oct 14	0.15	0.17	$0.16	12.5%	375	0.04	342
$557.50	Oct 14	0.22	0.26	$0.24	16.7%	507	0.05	586
$555.00	Oct 14	0.34	0.39	$0.37	13.5%	1.1K	0.08	747

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 12	0.23	0.26	$0.25	12.0%	14.2K	0.17	461
$515.00	Oct 14	0.11	0.13	$0.12	16.7%	198	0.02	379
$517.50	Oct 14	0.14	0.17	$0.16	18.8%	1.2K	0.03	2.4K
$520.00	Oct 14	0.19	0.22	$0.21	14.3%	1.5K	0.04	1.2K
$522.50	Oct 14	0.28	0.33	$0.31	16.1%	505	0.06	158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 12	103.45	106.65	$105.05	3.0%	31	1.00	3
$440.00	Oct 12	98.55	101.60	$100.07	3.0%	22	1.00	33
$445.00	Oct 12	93.25	96.70	$94.98	3.6%	14	1.00	45
$450.00	Oct 12	88.70	91.60	$90.15	3.2%	43	1.00	6
$455.00	Oct 12	83.65	86.05	$84.85	2.8%	136	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	59.00	61.50	$60.25	4.1%	20	1.00	1
$605.00	Oct 16	63.35	66.35	$64.85	4.6%	60	1.00	--
$580.00	Oct 12	39.40	40.60	$40.00	3.0%	11	1.00	--
$582.50	Oct 12	42.00	43.05	$42.53	2.5%	47	1.00	--
$560.00	Oct 12	19.75	20.85	$20.30	5.4%	47	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 813 active (total vol 402.2K, top 65.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.17	0.19	$0.18	11.1%	65.6K	0.15	1.4K
$545.00	Oct 12	0.02	0.03	$0.03	33.3%	38.9K	0.03	1.3K
$540.00	Oct 12	0.87	0.93	$0.90	6.7%	35.5K	0.50	1.4K
$550.00	Oct 16	2.15	2.22	$2.19	3.2%	9.2K	0.25	60.1K
$550.00	Nov 13	15.55	16.25	$15.90	4.4%	8.8K	0.44	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.99	1.07	$1.03	7.8%	24.3K	0.50	264
$537.50	Oct 12	0.23	0.26	$0.25	12.0%	14.2K	0.17	461
$535.00	Oct 12	0.04	0.05	$0.05	20.0%	11.8K	0.04	1.2K
$542.50	Oct 12	2.72	2.89	$2.81	6.0%	8.5K	0.85	114
$530.00	Oct 12	0.00	0.01	$0.01	100.0%	6.9K	0.00	1.3K

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. 361 found (best R:R 1.27, avg 8.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Oct 19	$1.10	$1.40	$1.10	73%	1.27	$531.10
$532.50	$535.00	Oct 21	$1.13	$1.37	$1.13	66%	1.21	$533.63
$510.00	$515.00	Nov 20	$3.23	$1.77	$3.23	74%	0.55	$513.23
$530.00	$535.00	Nov 13	$2.57	$2.43	$2.57	60%	0.95	$532.57
$515.00	$520.00	Nov 13	$3.20	$1.80	$3.20	72%	0.56	$518.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$542.50	Oct 21	$5.88	$4.12	$5.88	73%	0.70	$546.62
$547.50	$545.00	Oct 19	$1.10	$1.40	$1.10	67%	1.27	$546.40
$550.00	$545.00	Oct 26	$2.60	$2.40	$2.60	65%	0.92	$547.40
$555.00	$552.50	Oct 19	$1.57	$0.93	$1.57	81%	0.59	$553.43
$565.00	$560.00	Nov 6	$3.00	$2.00	$3.00	69%	0.67	$562.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.17, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$547.50	$550.00	Oct 21	$1.08	$1.08	$1.42	64%	0.76	$548.58
$585.00	$590.00	Nov 13	$1.13	$1.13	$3.87	79%	0.29	$586.13
$580.00	$585.00	Oct 19	$0.27	$0.27	$4.73	96%	0.06	$580.27
$577.50	$580.00	Oct 12	$0.20	$0.20	$2.30	97%	0.09	$577.70
$557.50	$560.00	Oct 21	$0.62	$0.62	$1.88	80%	0.33	$558.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Oct 14	$0.74	$0.74	$4.26	96%	0.17	$459.26
$455.00	$450.00	Oct 14	$0.59	$0.59	$4.41	98%	0.13	$454.41
$510.00	$505.00	Nov 13	$1.35	$1.35	$3.65	75%	0.37	$508.65
$535.00	$530.00	Nov 6	$2.28	$2.28	$2.72	56%	0.84	$532.72
$530.00	$525.00	Nov 20	$2.13	$2.13	$2.87	59%	0.74	$527.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.12, cheapest $3.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.23	23.3%	24.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.00	23.3%	24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 0.36% of stock, avg 5.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$0.90	$1.03	$1.93	$538.07	$541.93	0.36%
$537.50	Oct 12	$2.59	$0.25	$2.84	$534.66	$540.34	0.53%
$542.50	Oct 12	$0.18	$2.81	$2.99	$539.51	$545.49	0.55%
$535.00	Oct 12	$5.03	$0.05	$5.08	$529.92	$540.08	0.94%
$545.00	Oct 12	$0.03	$5.07	$5.10	$539.90	$550.10	0.94%
$547.50	Oct 12	$0.02	$7.32	$7.34	$540.16	$554.84	1.36%
$532.50	Oct 12	$7.55	$0.02	$7.57	$524.93	$540.07	1.40%
$540.00	Oct 14	$4.13	$4.03	$8.16	$531.84	$548.16	1.51%
$542.50	Oct 14	$2.97	$5.43	$8.40	$534.10	$550.90	1.56%
$537.50	Oct 14	$5.50	$2.95	$8.45	$529.05	$545.95	1.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$537.50	Oct 12	$0.18	$0.25	$0.43	$537.07	$542.93
$552.50	$530.00	Oct 14	$0.56	$0.96	$1.52	$528.48	$554.02
$550.00	$530.00	Oct 14	$0.88	$0.96	$1.84	$528.16	$551.84
$552.50	$532.50	Oct 14	$0.56	$1.44	$2.00	$530.50	$554.50
$550.00	$532.50	Oct 14	$0.88	$1.44	$2.32	$530.18	$552.32
$547.50	$530.00	Oct 14	$1.39	$0.96	$2.35	$527.65	$549.85
$547.50	$532.50	Oct 14	$1.39	$1.44	$2.83	$529.67	$550.33
$552.50	$535.00	Oct 14	$0.56	$2.08	$2.64	$532.36	$555.14
$550.00	$535.00	Oct 14	$0.88	$2.08	$2.96	$532.04	$552.96
$545.00	$530.00	Oct 14	$2.05	$0.96	$3.01	$526.99	$548.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 found (best R:R 0.19, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/482	578/580	Oct 12	$0.40	$2.10	95%	0.19	$482.10	$577.90
472/475	578/580	Oct 12	$0.38	$2.12	95%	0.18	$474.62	$577.88
455/460	555/558	Oct 14	$0.87	$4.13	88%	0.21	$459.13	$555.87
450/455	555/558	Oct 14	$0.72	$4.28	90%	0.17	$454.28	$555.72
522/525	558/560	Oct 21	$1.25	$1.25	58%	1.00	$523.75	$558.75
455/460	552/555	Oct 14	$0.93	$4.07	84%	0.23	$459.07	$553.43
505/508	558/560	Oct 21	$0.78	$1.72	73%	0.45	$506.72	$558.28
450/455	552/555	Oct 14	$0.78	$4.22	87%	0.18	$454.22	$553.28
465/470	585/590	Nov 13	$1.50	$3.50	72%	0.43	$468.50	$586.50
510/512	558/560	Oct 21	$0.80	$1.70	71%	0.47	$511.70	$558.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 403 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$537.50	$540.00	$542.50	Oct 12	$0.97	$1.53	68%	1.58
$540.00	$542.50	$545.00	Oct 12	$0.57	$1.93	47%	3.39
$532.50	$535.00	$537.50	Oct 12	$0.08	$2.42	16%	30.25
$530.00	$532.50	$535.00	Oct 14	$0.06	$2.44	14%	40.67
$600.00	$610.00	$620.00	Nov 6	$0.18	$9.82	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$575.00	$585.00	Nov 13	$0.06	$9.94	12%	165.67
$560.00	$570.00	$580.00	Oct 30	$0.37	$9.63	15%	26.03
$545.00	$550.00	$555.00	Oct 23	$0.16	$4.84	16%	30.25
$540.00	$542.50	$545.00	Oct 12	$0.48	$2.02	47%	4.21
$530.00	$535.00	$540.00	Oct 26	$0.22	$4.78	17%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 422 found (best net $-9.67, 397 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$537.50	1:2	Oct 12	-$0.15	$2.35
$600.00	$610.00	1:2	Oct 30	-$0.41	$9.59
$610.00	$620.00	1:2	Oct 30	-$0.30	$9.70
$620.00	$630.00	1:2	Oct 30	-$0.17	$9.83
$610.00	$620.00	1:2	Nov 6	-$0.46	$9.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$567.50	1:2	Oct 19	-$9.67	$7.83
$552.50	$542.50	1:2	Oct 21	-$3.07	$6.93
$565.00	$555.00	1:2	Oct 19	-$6.90	$3.10
$545.00	$542.50	1:2	Oct 12	-$0.55	$1.95
$495.00	$485.00	1:2	Oct 21	-$0.07	$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.06%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$21.90	0.52	0.0%	4.06%	4.08%	787	6.3K
$545.00	Nov 20	$19.45	0.48	0.9%	3.60%	4.55%	310	3.1K
$550.00	Nov 20	$17.10	0.45	1.9%	3.17%	5.04%	907	7.9K
$555.00	Nov 20	$15.05	0.41	2.8%	2.79%	5.59%	217	3.7K
$560.00	Nov 20	$13.20	0.38	3.7%	2.45%	6.17%	587	11.6K
$545.00	Nov 13	$17.85	0.48	0.9%	3.31%	4.26%	30	174
$540.00	Nov 13	$20.25	0.52	0.0%	3.75%	3.77%	57	1.2K
$550.00	Nov 13	$15.55	0.44	1.9%	2.88%	4.76%	8.8K	272
$565.00	Nov 20	$11.45	0.34	4.7%	2.12%	6.78%	35	4.7K
$555.00	Nov 13	$13.35	0.40	2.8%	2.47%	5.28%	22	826

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 289,390

Total Puts 161,610

Put/Call Ratio 0.56

Net Difference 127,780

Prior's Put/Call Breakdown

Total Calls 245,159

Total Puts 153,889

Put/Call Ratio 0.63

Net Difference 91,270

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