MSFT - Options Database

MSFT

MICROSOFT CORP

$539.71 +0.87%

(10/12 14:00) ◀

Monday, October 12, 2026 (3:00pm)

▶ (10/12 15:11)

◀ 10/12 15:00 ▶

Option Volume

Detail

ℹ

Current (10/12 3:00pm) 581,117

Calls: 360,089 (62%)

Puts: 221,028 (38%)

Prior (10/09) 594,454

Calls: 375,031 (63%)

Puts: 219,423 (37%)

Current vs Prior -2.24%

Calls: -3.98% (Calls)

Puts: +0.73% (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 +4.85%

Calls: -0.11%

Puts: +14.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 3:00pm) $423.14M

Calls: $327.68M (77%)

Puts: $95.46M (23%)

Prior (10/09) $397.32M

Calls: $345.42M (87%)

Puts: $51.90M (13%)

Current vs Prior +6.50%

Calls: -5.13%

Puts: +83.93%

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 -2.65%

Calls: -1.66%

Puts: -5.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:00pm) 0.61

Prior (10/09) 0.59

Current vs Prior +4.91%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +11.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 3:00pm) 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 0.58% | 1.77%2.40% | 3.51%2.40% | 8.32%

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

Current vs Prior -59.33% | -21.57%+378.42% | +22.82%-15.78% | -4.58%

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

Current vs 7-Day Avg -62.26% | -19.33%+60.28% | +8.69%-32.24% | -9.74%

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

Current vs 7-Day Eod -59.33% | -21.57%+341.37% | +25.88%-13.68% | -4.95%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.54% | 5.63%

Calls: 23.50% | 6.51%

Puts: 7.59% | 4.76%

Prior 3.69% | 5.66%

Calls: 2.56% | 2.53%

Puts: 4.82% | 8.79%

Current vs Prior +321.14% | -0.53%

Prior 7-Day Avg 11.01% | 10.87%

Calls: 10.15% | 10.02%

Puts: 11.87% | 11.72%

Current vs 7-Day Avg +41.14% | -48.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($327.68M) vs puts ($95.46M). Bullish P/C ratio of 0.61. 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
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 525 of results (avg 5.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 16	74.60	75.85	$75.22	1.7%	33	1.00	1.6K
$460.00	Oct 16	79.35	80.75	$80.05	1.7%	197	1.00	3.3K
$550.00	Oct 16	2.16	2.20	$2.18	1.8%	11.4K	0.25	60.1K
$535.00	Nov 20	24.25	24.70	$24.48	1.8%	404	0.55	19.3K
$440.00	Nov 20	101.60	103.50	$102.55	1.9%	3	0.94	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 20	25.45	25.95	$25.70	1.9%	250	0.56	315
$555.00	Nov 20	28.35	28.95	$28.65	2.1%	24	0.59	139
$565.00	Nov 20	34.65	35.40	$35.03	2.1%	--	0.66	62
$545.00	Nov 20	22.70	23.20	$22.95	2.2%	668	0.52	134
$580.00	Nov 20	45.60	46.65	$46.13	2.3%	--	0.76	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.56, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.45	0.49	$0.47	8.5%	47.7K	0.42	1.4K
$557.50	Oct 14	0.21	0.24	$0.22	13.6%	912	0.05	586
$555.00	Oct 14	0.33	0.37	$0.35	11.4%	1.4K	0.07	747
$552.50	Oct 14	0.53	0.61	$0.57	14.0%	1.3K	0.11	90
$550.00	Oct 14	0.83	0.92	$0.88	10.2%	7.3K	0.16	558

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.76	0.82	$0.79	7.6%	34.3K	0.58	264
$520.00	Oct 14	0.23	0.25	$0.24	8.3%	1.8K	0.05	1.2K
$522.50	Oct 14	0.31	0.37	$0.34	17.6%	1.1K	0.07	158
$525.00	Oct 14	0.45	0.51	$0.48	12.5%	1.9K	0.09	494
$527.50	Oct 14	0.64	0.74	$0.69	14.5%	658	0.13	213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 12	103.00	105.95	$104.48	2.8%	37	1.00	3
$440.00	Oct 12	98.10	100.95	$99.53	2.9%	42	1.00	33
$445.00	Oct 12	93.30	95.75	$94.53	2.6%	31	1.00	45
$450.00	Oct 12	88.40	91.05	$89.73	3.0%	48	1.00	6
$455.00	Oct 12	83.50	85.50	$84.50	2.4%	160	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 30	89.20	92.30	$90.75	3.4%	20	1.00	--
$582.50	Oct 12	41.70	44.45	$43.08	6.4%	48	1.00	--
$565.00	Oct 12	24.40	26.95	$25.67	9.9%	2	1.00	--
$567.50	Oct 12	26.85	29.00	$27.93	7.7%	23	1.00	--
$570.00	Oct 12	29.40	31.70	$30.55	7.5%	9	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 836 active (total vol 514.3K, top 81.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 12	0.02	0.03	$0.03	33.3%	81.6K	0.04	1.4K
$540.00	Oct 12	0.45	0.49	$0.47	8.5%	47.7K	0.42	1.4K
$545.00	Oct 12	0.00	0.01	$0.01	100.0%	42.3K	0.01	1.3K
$550.00	Oct 16	2.16	2.20	$2.18	1.8%	11.4K	0.25	60.1K
$550.00	Nov 13	15.40	15.95	$15.68	3.5%	9.4K	0.44	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 12	0.76	0.82	$0.79	7.6%	34.3K	0.58	264
$537.50	Oct 12	0.09	0.11	$0.10	20.0%	23.8K	0.11	461
$535.00	Oct 12	0.00	0.02	$0.01	200.0%	14.1K	0.01	1.2K
$542.50	Oct 12	2.47	3.15	$2.81	24.2%	9.4K	0.96	114
$540.00	Oct 16	5.65	5.90	$5.78	4.3%	8.1K	0.50	326

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. 351 found (best R:R 0.65, avg 7.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$535.00	Nov 13	$2.60	$2.40	$2.60	60%	0.92	$532.60
$515.00	$520.00	Nov 20	$3.17	$1.83	$3.17	70%	0.58	$518.17
$527.50	$530.00	Oct 19	$1.62	$0.88	$1.62	77%	0.54	$529.12
$535.00	$540.00	Oct 26	$2.50	$2.50	$2.50	59%	1.00	$537.50
$542.50	$545.00	Oct 21	$0.83	$1.67	$0.83	45%	2.01	$543.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$542.50	Oct 21	$6.07	$3.93	$6.07	73%	0.65	$546.43
$545.00	$540.00	Nov 6	$2.07	$2.93	$2.07	53%	1.42	$542.93
$547.50	$545.00	Oct 19	$1.33	$1.17	$1.33	68%	0.88	$546.17
$527.50	$525.00	Oct 21	$0.35	$2.15	$0.35	26%	6.14	$527.15
$560.00	$555.00	Nov 20	$2.85	$2.15	$2.85	63%	0.75	$557.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$542.50	Oct 21	$1.45	$1.45	$1.05	50%	1.38	$541.45
$540.00	$545.00	Oct 26	$2.52	$2.52	$2.48	50%	1.02	$542.52
$540.00	$542.50	Oct 12	$0.44	$0.44	$2.06	58%	0.21	$540.44
$555.00	$560.00	Nov 6	$1.95	$1.95	$3.05	61%	0.64	$556.95
$575.00	$580.00	Oct 26	$0.34	$0.34	$4.66	93%	0.07	$575.34

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
$515.00	$510.00	Nov 13	$1.58	$1.58	$3.42	71%	0.46	$513.42
$535.00	$530.00	Nov 13	$2.30	$2.30	$2.70	56%	0.85	$532.70
$535.00	$530.00	Nov 6	$2.25	$2.25	$2.75	56%	0.82	$532.75
$535.00	$530.00	Nov 20	$2.30	$2.30	$2.70	55%	0.85	$532.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.45, cheapest $3.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.48	24.9%	25.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 12	Oct 14	$3.41	24.9%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 0.23% of stock, avg 5.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 12	$0.47	$0.79	$1.26	$538.74	$541.26	0.23%
$537.50	Oct 12	$2.34	$0.10	$2.44	$535.06	$539.94	0.45%
$542.50	Oct 12	$0.03	$2.81	$2.84	$539.66	$545.34	0.53%
$535.00	Oct 12	$4.75	$0.01	$4.76	$530.24	$539.76	0.88%
$545.00	Oct 12	$0.01	$5.23	$5.24	$539.76	$550.24	0.97%
$532.50	Oct 12	$7.45	$0.01	$7.46	$525.04	$539.96	1.38%
$547.50	Oct 12	$0.01	$7.75	$7.76	$539.74	$555.26	1.44%
$540.00	Oct 14	$3.95	$4.20	$8.15	$531.85	$548.15	1.51%
$537.50	Oct 14	$5.38	$3.10	$8.48	$529.02	$545.98	1.57%
$542.50	Oct 14	$2.90	$5.55	$8.45	$534.05	$550.95	1.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$537.50	Oct 12	$0.47	$0.10	$0.57	$536.93	$540.57
$550.00	$527.50	Oct 14	$0.88	$0.69	$1.57	$525.93	$551.57
$550.00	$530.00	Oct 14	$0.88	$1.02	$1.90	$528.10	$551.90
$547.50	$527.50	Oct 14	$1.36	$0.69	$2.05	$525.45	$549.55
$547.50	$530.00	Oct 14	$1.36	$1.02	$2.38	$527.62	$549.88
$550.00	$532.50	Oct 14	$0.88	$1.51	$2.39	$530.11	$552.39
$547.50	$532.50	Oct 14	$1.36	$1.51	$2.87	$529.63	$550.37
$545.00	$527.50	Oct 14	$2.01	$0.69	$2.70	$524.80	$547.70
$545.00	$530.00	Oct 14	$2.01	$1.02	$3.03	$526.97	$548.03
$550.00	$535.00	Oct 14	$0.88	$2.16	$3.04	$531.96	$553.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 536 found (best R:R 0.31, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	555/558	Oct 14	$1.18	$3.82	88%	0.31	$453.82	$556.18
450/455	552/555	Oct 14	$1.27	$3.73	84%	0.34	$453.73	$553.77
450/455	550/552	Oct 14	$1.36	$3.64	79%	0.37	$453.64	$551.36
450/455	548/550	Oct 14	$1.53	$3.47	73%	0.44	$453.47	$549.03
475/478	578/580	Oct 12	$0.24	$2.26	95%	0.11	$477.26	$577.74
522/525	562/565	Oct 21	$0.93	$1.57	65%	0.59	$524.07	$563.43
525/528	550/552	Oct 19	$1.31	$1.19	50%	1.10	$526.19	$551.31
530/532	550/552	Oct 19	$1.55	$0.95	40%	1.63	$530.95	$551.55
522/525	552/555	Oct 21	$1.26	$1.24	51%	1.02	$523.74	$553.76
522/525	550/552	Oct 21	$1.37	$1.13	46%	1.21	$523.63	$551.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 12	$0.54	$1.96	58%	3.63
$537.50	$540.00	$542.50	Oct 12	$1.43	$1.07	87%	0.75
$540.00	$542.50	$545.00	Oct 12	$0.42	$2.08	41%	4.95
$530.00	$535.00	$540.00	Nov 6	$0.07	$4.93	9%	70.43
$560.00	$565.00	$570.00	Oct 26	$0.11	$4.89	10%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$575.00	$585.00	Nov 13	$0.30	$9.70	13%	32.33
$537.50	$540.00	$542.50	Oct 12	$1.33	$1.17	85%	0.88
$535.00	$537.50	$540.00	Oct 12	$0.60	$1.90	57%	3.17
$610.00	$620.00	$630.00	Oct 30	$0.11	$9.89	7%	89.91
$540.00	$542.50	$545.00	Oct 12	$0.40	$2.10	41%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $-10.81, 405 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$532.50	$535.00	1:2	Oct 12	-$2.05	$0.45
$600.00	$610.00	1:2	Oct 30	-$0.37	$9.63
$610.00	$620.00	1:2	Oct 30	-$0.23	$9.77
$575.00	$580.00	1:2	Oct 26	-$0.08	$4.92
$600.00	$610.00	1:2	Nov 6	-$0.67	$9.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$567.50	1:2	Oct 19	-$10.81	$6.69
$552.50	$542.50	1:2	Oct 21	-$3.11	$6.89
$545.00	$542.50	1:2	Oct 12	-$0.39	$2.11
$565.00	$555.00	1:2	Oct 19	-$8.53	$1.47
$492.50	$485.00	1:2	Oct 21	-$0.07	$7.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.00%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$21.60	0.51	0.1%	4.00%	4.06%	884	6.3K
$545.00	Nov 20	$19.20	0.48	1.0%	3.56%	4.54%	402	3.1K
$550.00	Nov 20	$16.95	0.44	1.9%	3.14%	5.05%	980	7.9K
$555.00	Nov 20	$14.90	0.41	2.8%	2.76%	5.59%	250	3.7K
$560.00	Nov 20	$12.90	0.37	3.8%	2.39%	6.15%	701	11.6K
$545.00	Nov 13	$17.60	0.48	1.0%	3.26%	4.24%	41	174
$550.00	Nov 13	$15.40	0.44	1.9%	2.85%	4.76%	9.4K	272
$565.00	Nov 20	$11.20	0.34	4.7%	2.08%	6.76%	65	4.7K
$540.00	Nov 13	$19.45	0.51	0.1%	3.60%	3.66%	106	1.2K
$555.00	Nov 13	$13.30	0.40	2.8%	2.46%	5.30%	56	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 360,089

Total Puts 221,028

Put/Call Ratio 0.61

Net Difference 139,061

Prior's Put/Call Breakdown

Total Calls 375,031

Total Puts 219,423

Put/Call Ratio 0.59

Net Difference 155,608

Prior 7-Day Put/Call Summary

Total Calls 2,523,487

Total Puts 1,356,342

Average Put/Call Ratio 0.55

Ratio Trend Rising

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