MSFT - Options Database

MSFT

MICROSOFT CORP

$540.03 +0.93%

(10/12 13:00) ◀

Monday, October 12, 2026 (2:00pm)

▶ (10/12 15:00)

◀ 10/12 14:00 ▶

Option Volume

Detail

ℹ

Current (10/12 2:00pm) 526,164

Calls: 331,809 (63%)

Puts: 194,355 (37%)

Prior (10/09) 475,768

Calls: 288,521 (61%)

Puts: 187,247 (39%)

Current vs Prior +10.59%

Calls: +15.00% (Calls)

Puts: +3.80% (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 -5.07%

Calls: -7.96%

Puts: +0.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 2:00pm) $392.77M

Calls: $305.49M (78%)

Puts: $87.28M (22%)

Prior (10/09) $313.55M

Calls: $265.40M (85%)

Puts: $48.14M (15%)

Current vs Prior +25.27%

Calls: +15.10%

Puts: +81.29%

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 -9.64%

Calls: -8.32%

Puts: -13.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 2:00pm) 0.59

Prior (10/09) 0.65

Current vs Prior -9.75%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +6.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 2:00pm) 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 0.62% | 1.74%2.37% | 3.48%2.37% | 8.30%

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

Current vs Prior -56.76% | -23.09%+371.87% | +21.78%-16.93% | -4.79%

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

Current vs 7-Day Avg -59.87% | -20.90%+58.09% | +7.76%-33.17% | -9.93%

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

Current vs 7-Day Eod -56.76% | -23.09%+335.33% | +24.81%-14.87% | -5.16%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 6.21%

Calls: 5.06% | 4.88%

Puts: 20.08% | 7.55%

Prior 3.69% | 5.66%

Calls: 2.56% | 2.53%

Puts: 4.82% | 8.79%

Current vs Prior +240.65% | +9.72%

Prior 7-Day Avg 11.01% | 10.87%

Calls: 10.15% | 10.02%

Puts: 11.87% | 11.72%

Current vs 7-Day Avg +14.17% | -42.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($305.49M) vs puts ($87.28M). Bullish P/C ratio of 0.59. 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
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 539 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 20	44.10	44.55	$44.33	1.0%	41	0.77	1.7K
$515.00	Nov 20	36.75	37.20	$36.98	1.2%	94	0.70	2.9K
$480.00	Nov 20	64.90	65.70	$65.30	1.2%	1.1K	0.88	12.0K
$550.00	Nov 13	15.75	15.95	$15.85	1.3%	9.0K	0.44	272
$470.00	Nov 20	73.95	74.90	$74.43	1.3%	7	0.91	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 20	4.55	4.60	$4.57	1.1%	876	0.16	5.5K
$515.00	Nov 20	10.05	10.25	$10.15	2.0%	185	0.30	1.5K
$565.00	Nov 20	34.40	35.10	$34.75	2.0%	--	0.66	62
$570.00	Nov 20	37.95	38.80	$38.38	2.2%	--	0.69	24
$475.00	Nov 20	2.80	2.87	$2.84	2.5%	179	0.10	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.53, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.11	0.12	$0.12	8.3%	77.4K	0.12	1.4K
$540.00	Oct 12	0.77	0.81	$0.79	5.1%	42.9K	0.52	1.4K
$560.00	Oct 14	0.15	0.18	$0.16	18.8%	534	0.04	342
$555.00	Oct 14	0.36	0.38	$0.37	5.4%	1.3K	0.08	747
$552.50	Oct 14	0.53	0.58	$0.55	9.1%	1.2K	0.11	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 12	0.12	0.14	$0.13	15.4%	17.7K	0.12	461
$540.00	Oct 12	0.75	0.80	$0.78	6.4%	29.5K	0.48	264
$520.00	Oct 14	0.21	0.25	$0.23	17.4%	1.7K	0.05	1.2K
$522.50	Oct 14	0.29	0.34	$0.32	15.6%	1.1K	0.06	158
$525.00	Oct 14	0.42	0.47	$0.44	11.4%	1.7K	0.09	494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 12	104.10	106.95	$105.53	2.7%	33	1.00	3
$440.00	Oct 12	99.10	101.95	$100.53	2.8%	24	1.00	33
$445.00	Oct 12	94.10	96.95	$95.53	3.0%	14	1.00	45
$450.00	Oct 12	89.05	91.95	$90.50	3.2%	43	1.00	6
$455.00	Oct 12	84.10	86.35	$85.23	2.6%	156	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	58.35	61.05	$59.70	4.5%	20	1.00	1
$605.00	Oct 16	63.30	66.05	$64.68	4.3%	60	1.00	--
$582.50	Oct 12	40.95	43.55	$42.25	6.2%	48	1.00	--
$560.00	Oct 12	19.65	20.55	$20.10	4.5%	88	1.00	1
$565.00	Oct 12	24.40	26.50	$25.45	8.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 827 active (total vol 467.6K, top 77.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.11	0.12	$0.12	8.3%	77.4K	0.12	1.4K
$540.00	Oct 12	0.77	0.81	$0.79	5.1%	42.9K	0.52	1.4K
$545.00	Oct 12	0.01	0.02	$0.02	50.0%	41.7K	0.02	1.3K
$550.00	Oct 16	2.12	2.19	$2.16	3.2%	9.8K	0.25	60.1K
$550.00	Nov 13	15.75	15.95	$15.85	1.3%	9.0K	0.44	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.75	0.80	$0.78	6.4%	29.5K	0.48	264
$537.50	Oct 12	0.12	0.14	$0.13	15.4%	17.7K	0.12	461
$535.00	Oct 12	0.02	0.03	$0.03	33.3%	12.8K	0.03	1.2K
$542.50	Oct 12	2.28	2.79	$2.54	20.1%	9.0K	0.88	114
$530.00	Oct 12	0.00	0.01	$0.01	100.0%	7.0K	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. 362 found (best R:R 0.61, avg 7.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Oct 23	$1.55	$0.95	$1.55	85%	0.61	$519.05
$530.00	$535.00	Nov 13	$2.38	$2.62	$2.38	60%	1.10	$532.38
$515.00	$520.00	Nov 13	$3.12	$1.88	$3.12	72%	0.60	$518.12
$525.00	$530.00	Nov 6	$2.87	$2.13	$2.87	66%	0.74	$527.87
$520.00	$525.00	Nov 6	$3.13	$1.87	$3.13	70%	0.60	$523.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$542.50	Oct 21	$5.93	$4.07	$5.93	72%	0.69	$546.57
$547.50	$545.00	Oct 19	$1.20	$1.30	$1.20	66%	1.08	$546.30
$555.00	$550.00	Oct 30	$2.67	$2.33	$2.67	62%	0.87	$552.33
$545.00	$540.00	Oct 26	$2.40	$2.60	$2.40	58%	1.08	$542.60
$575.00	$570.00	Nov 20	$3.32	$1.68	$3.32	72%	0.51	$571.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.27, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Oct 26	$0.66	$0.66	$4.34	92%	0.15	$580.66
$555.00	$560.00	Oct 26	$1.34	$1.34	$3.66	72%	0.37	$556.34
$542.50	$545.00	Oct 21	$1.32	$1.32	$1.18	53%	1.12	$543.82
$590.00	$600.00	Oct 21	$0.28	$0.28	$9.72	97%	0.03	$590.28
$542.50	$545.00	Oct 19	$1.23	$1.23	$1.27	55%	0.97	$543.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 14	$1.05	$1.05	$3.95	96%	0.27	$453.95
$530.00	$525.00	Nov 6	$2.07	$2.07	$2.93	61%	0.71	$527.93
$482.50	$480.00	Oct 12	$0.20	$0.20	$2.30	98%	0.09	$482.30
$537.50	$535.00	Oct 19	$1.18	$1.18	$1.32	57%	0.89	$536.32
$532.50	$530.00	Oct 21	$0.90	$0.90	$1.60	67%	0.56	$531.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.24, cheapest $3.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.31	22.9%	24.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.17	22.9%	24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.29% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$0.79	$0.78	$1.57	$538.43	$541.57	0.29%
$542.50	Oct 12	$0.12	$2.54	$2.66	$539.84	$545.16	0.49%
$537.50	Oct 12	$2.70	$0.13	$2.83	$534.67	$540.33	0.52%
$545.00	Oct 12	$0.02	$4.88	$4.90	$540.10	$549.90	0.91%
$535.00	Oct 12	$5.18	$0.03	$5.21	$529.79	$540.21	0.96%
$547.50	Oct 12	$0.01	$7.38	$7.39	$540.11	$554.89	1.37%
$532.50	Oct 12	$7.43	$0.01	$7.44	$525.06	$539.94	1.38%
$540.00	Oct 14	$4.10	$3.95	$8.05	$531.95	$548.05	1.49%
$542.50	Oct 14	$2.97	$5.30	$8.27	$534.23	$550.77	1.53%
$537.50	Oct 14	$5.58	$2.87	$8.45	$529.05	$545.95	1.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.05% of stock, avg 2.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$537.50	Oct 12	$0.12	$0.13	$0.25	$537.25	$542.75
$542.50	$540.00	Oct 12	$0.12	$0.78	$0.90	$539.10	$543.40
$552.50	$530.00	Oct 14	$0.55	$0.98	$1.53	$528.47	$554.03
$550.00	$530.00	Oct 14	$0.87	$0.98	$1.85	$528.15	$551.85
$552.50	$532.50	Oct 14	$0.55	$1.43	$1.98	$530.52	$554.48
$547.50	$530.00	Oct 14	$1.36	$0.98	$2.34	$527.66	$549.84
$550.00	$532.50	Oct 14	$0.87	$1.43	$2.30	$530.20	$552.30
$547.50	$532.50	Oct 14	$1.36	$1.43	$2.79	$529.71	$550.29
$552.50	$535.00	Oct 14	$0.55	$2.05	$2.60	$532.40	$555.10
$550.00	$535.00	Oct 14	$0.87	$2.05	$2.92	$532.08	$552.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 612 found (best R:R 0.30, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	558/560	Oct 14	$1.15	$3.85	90%	0.30	$453.85	$558.65
450/455	555/558	Oct 14	$1.16	$3.84	88%	0.30	$453.84	$556.16
450/455	552/555	Oct 14	$1.23	$3.77	84%	0.33	$453.77	$553.73
450/455	550/552	Oct 14	$1.37	$3.63	79%	0.38	$453.63	$551.37
480/482	578/580	Oct 12	$0.31	$2.19	95%	0.14	$482.19	$577.81
450/455	548/550	Oct 14	$1.54	$3.46	72%	0.45	$453.46	$549.04
490/495	580/585	Oct 26	$0.77	$4.23	88%	0.18	$494.23	$580.77
495/500	580/585	Oct 26	$0.84	$4.16	86%	0.20	$499.16	$580.84
500/505	580/585	Oct 26	$0.95	$4.05	84%	0.23	$504.05	$580.95
462/465	578/580	Oct 12	$0.23	$2.27	96%	0.10	$464.77	$577.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 401 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Oct 26	$0.05	$4.95	11%	99.00
$540.00	$542.50	$545.00	Oct 12	$0.57	$1.93	50%	3.39
$537.50	$540.00	$542.50	Oct 12	$1.24	$1.26	76%	1.02
$560.00	$565.00	$570.00	Oct 26	$0.05	$4.95	9%	99.00
$560.00	$565.00	$570.00	Oct 30	$0.06	$4.94	8%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Oct 26	$0.08	$4.92	17%	61.50
$537.50	$540.00	$542.50	Oct 12	$1.11	$1.39	77%	1.25
$540.00	$542.50	$545.00	Oct 12	$0.58	$1.92	50%	3.31
$545.00	$550.00	$555.00	Oct 23	$0.27	$4.73	17%	17.52
$525.00	$530.00	$535.00	Nov 6	$0.06	$4.94	9%	82.33

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 $-10.63, 401 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$537.50	1:2	Oct 12	-$0.22	$2.28
$600.00	$610.00	1:2	Oct 30	-$0.43	$9.57
$610.00	$620.00	1:2	Oct 30	-$0.24	$9.76
$620.00	$630.00	1:2	Oct 30	-$0.15	$9.85
$572.50	$577.50	1:2	Oct 21	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$567.50	1:2	Oct 19	-$10.63	$6.87
$552.50	$542.50	1:2	Oct 21	-$2.89	$7.11
$545.00	$542.50	1:2	Oct 12	-$0.20	$2.30
$565.00	$555.00	1:2	Oct 19	-$7.14	$2.86
$547.50	$545.00	1:2	Oct 12	-$2.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 3.58%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 20	$19.35	0.48	0.9%	3.58%	4.50%	343	3.1K
$550.00	Nov 20	$17.10	0.45	1.9%	3.17%	5.01%	939	7.9K
$555.00	Nov 20	$15.05	0.41	2.8%	2.79%	5.56%	230	3.7K
$560.00	Nov 20	$13.15	0.38	3.7%	2.44%	6.13%	644	11.6K
$550.00	Nov 13	$15.75	0.44	1.9%	2.92%	4.76%	9.0K	272
$545.00	Nov 13	$17.70	0.48	0.9%	3.28%	4.20%	38	174
$565.00	Nov 20	$11.40	0.34	4.6%	2.11%	6.73%	38	4.7K
$555.00	Nov 13	$13.60	0.41	2.8%	2.52%	5.29%	54	826
$570.00	Nov 20	$9.85	0.31	5.5%	1.82%	7.37%	381	6.4K
$560.00	Nov 13	$11.65	0.37	3.7%	2.16%	5.86%	62	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 331,809

Total Puts 194,355

Put/Call Ratio 0.59

Net Difference 137,454

Prior's Put/Call Breakdown

Total Calls 288,521

Total Puts 187,247

Put/Call Ratio 0.65

Net Difference 101,274

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