MSFT - Options Database

MSFT

MICROSOFT CORP

$545.12 +0.73%

(10/13 11:00) ◀

Tuesday, October 13, 2026 (12:00pm)

▶ (10/13 13:00)

◀ 10/13 12:00 ▶

Option Volume

Detail

ℹ

Current (10/13 12:00pm) 302,631

Calls: 193,028 (64%)

Puts: 109,603 (36%)

Prior (10/12) 376,618

Calls: 247,650 (66%)

Puts: 128,968 (34%)

Current vs Prior -19.65%

Calls: -22.06% (Calls)

Puts: -15.02% (Puts)

Prior 7-Day Total 4,080,959

Calls: 2,609,194 (64%)

Puts: 1,471,765 (36%)

Prior 7-Day Average 582,994

Calls: 372,742 (64%)

Puts: 210,252 (36%)

Current vs Prior 7-Day Avg -48.09%

Calls: -48.21%

Puts: -47.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 12:00pm) $295.91M

Calls: $233.19M (79%)

Puts: $62.72M (21%)

Prior (10/12) $283.51M

Calls: $221.47M (78%)

Puts: $62.04M (22%)

Current vs Prior +4.37%

Calls: +5.29%

Puts: +1.09%

Prior 7-Day Total $3.11B

Calls: $2.41B (78%)

Puts: $697.85M (22%)

Prior 7-Day Average $443.89M

Calls: $344.20M (78%)

Puts: $99.69M (22%)

Current vs Prior 7-Day Avg -33.34%

Calls: -32.25%

Puts: -37.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 12:00pm) 0.57

Prior (10/12) 0.52

Current vs Prior +9.03%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -2.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 12:00pm) 3,829,139

Calls: 2,413,201 (63%)

Puts: 1,415,938 (37%)

Prior (10/12) 3,783,508

Calls: 2,393,088 (63%)

Puts: 1,390,420 (37%)

Current vs Prior +1.21%

Prior 7-Day Total 26,252,595

Calls: 16,743,871 (64%)

Puts: 9,508,724 (36%)

Prior 7-Day Average 3,750,370

Calls: 2,391,981 (64%)

Puts: 1,358,389 (36%)

Current vs Prior 7-Day Avg +2.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.50% | 2.23%2.23% | 3.70%2.23% | 8.20%

Prior 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%

Current vs Prior -14.37% | -7.59%-7.58% | +5.61%-7.58% | -2.09%

Prior 7-Day Avg 1.57% | 2.25%1.63% | 3.26%3.27% | 9.00%

Current vs 7-Day Avg -4.75% | -1.04%+36.55% | +13.56%-31.94% | -8.88%

Prior 7-Day Eod 1.75% | 2.41%2.41% | 3.50%2.41% | 8.37%

Current vs 7-Day Eod -14.37% | -7.59%-7.58% | +5.61%-7.58% | -2.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.83% | 5.29%

Calls: 4.25% | 4.44%

Puts: 5.40% | 6.15%

Prior 10.65% | 5.78%

Calls: 3.14% | 4.55%

Puts: 18.16% | 7.00%

Current vs Prior -54.65% | -8.48%

Prior 7-Day Avg 11.05% | 9.37%

Calls: 9.18% | 9.12%

Puts: 12.93% | 9.63%

Current vs 7-Day Avg -56.31% | -43.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($233.19M) vs puts ($62.72M). Bullish P/C ratio of 0.57. Call-heavy open interest (2,413,201 calls vs 1,415,938 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 BEARISH

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 5.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Nov 20	22.00	22.10	$22.05	0.5%	1.1K	0.52	3.2K
$455.00	Nov 20	93.00	93.85	$93.43	0.9%	7	0.94	860
$490.00	Nov 20	60.70	61.45	$61.08	1.2%	178	0.86	4.2K
$460.00	Oct 16	84.95	86.00	$85.48	1.2%	91	1.00	3.2K
$510.00	Nov 20	44.30	44.85	$44.58	1.2%	124	0.77	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	57.40	58.45	$57.93	1.8%	13	0.83	64
$590.00	Nov 20	49.15	50.05	$49.60	1.8%	--	0.78	28
$530.00	Nov 20	13.50	13.75	$13.63	1.8%	491	0.37	2.7K
$545.00	Oct 30	15.95	16.25	$16.10	1.9%	298	0.48	48
$570.00	Nov 20	34.50	35.15	$34.83	1.9%	38	0.66	144

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.58, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 14	0.16	0.18	$0.17	11.8%	13.2K	0.05	742
$557.50	Oct 14	0.29	0.32	$0.31	9.7%	7.6K	0.08	1.2K
$555.00	Oct 14	0.52	0.55	$0.54	5.6%	12.1K	0.13	1.4K
$552.50	Oct 14	0.88	0.93	$0.91	5.5%	11.8K	0.20	489
$570.00	Oct 16	0.26	0.30	$0.28	14.3%	1.9K	0.05	20.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 14	0.15	0.18	$0.16	18.8%	725	0.04	503
$530.00	Oct 14	0.23	0.27	$0.25	16.0%	1.3K	0.06	2.4K
$532.50	Oct 14	0.37	0.41	$0.39	10.3%	864	0.09	937
$535.00	Oct 14	0.59	0.62	$0.61	4.9%	3.5K	0.13	1.3K
$537.50	Oct 14	0.92	0.97	$0.95	5.3%	3.6K	0.19	629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 14	99.35	102.15	$100.75	2.8%	--	1.00	14
$450.00	Oct 14	94.25	97.15	$95.70	3.0%	3	1.00	5
$480.00	Oct 14	64.35	67.05	$65.70	4.1%	--	1.00	22
$482.50	Oct 14	61.95	64.65	$63.30	4.3%	--	1.00	56
$485.00	Oct 14	59.10	62.10	$60.60	5.0%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 21	53.05	56.35	$54.70	6.0%	1	1.00	--
$580.00	Oct 14	34.05	36.10	$35.08	5.8%	214	1.00	--
$570.00	Oct 14	23.90	26.30	$25.10	9.6%	1	0.99	--
$567.50	Oct 14	21.30	23.85	$22.58	11.3%	22	0.99	--
$595.00	Oct 23	48.05	51.15	$49.60	6.3%	6	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 758 active (total vol 260.0K, top 22.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 14	1.44	1.52	$1.48	5.4%	22.6K	0.29	1.9K
$560.00	Oct 14	0.16	0.18	$0.17	11.8%	13.2K	0.05	742
$555.00	Oct 14	0.52	0.55	$0.54	5.6%	12.1K	0.13	1.4K
$552.50	Oct 14	0.88	0.93	$0.91	5.5%	11.8K	0.20	489
$550.00	Oct 16	3.35	3.50	$3.43	4.4%	9.0K	0.37	63.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Oct 14	4.50	4.75	$4.63	5.4%	7.0K	0.60	20
$540.00	Oct 14	1.44	1.52	$1.48	5.4%	6.5K	0.27	449
$545.00	Oct 14	3.20	3.35	$3.28	4.6%	6.5K	0.49	176
$550.00	Oct 14	6.10	6.45	$6.28	5.6%	5.4K	0.71	38
$542.50	Oct 14	2.18	2.31	$2.25	5.8%	3.8K	0.37	161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.7%, max 19.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 14	Oct 26	27.4%	22.9%	19.4%	5.1K	1.1K
$552.50	Oct 14	Oct 26	27.3%	23.5%	16.2%	11.8K	489
$540.00	Oct 14	Nov 27	28.1%	26.8%	4.7%	868	1.4K
$545.00	Oct 14	Nov 27	27.3%	26.8%	1.8%	2.6K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 14	Oct 26	27.4%	22.9%	19.4%	7.0K	20
$590.00	Oct 30	Nov 20	35.2%	30.2%	16.7%	--	44
$585.00	Oct 30	Nov 20	35.2%	30.3%	16.0%	15	31
$575.00	Oct 30	Nov 20	35.4%	30.6%	15.6%	5	46
$540.00	Oct 14	Nov 27	28.1%	26.8%	4.8%	6.6K	472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 0.91, avg 7.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 30	$1.31	$1.19	$1.31	82%	0.91	$511.31
$580.00	$590.00	Oct 26	$0.15	$9.85	$0.15	8%	65.67	$580.15
$530.00	$532.50	Oct 19	$1.57	$0.93	$1.57	83%	0.59	$531.57
$535.00	$537.50	Oct 21	$1.28	$1.22	$1.28	71%	0.95	$536.28
$560.00	$565.00	Nov 27	$1.57	$3.43	$1.57	41%	2.18	$561.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$580.00	Nov 20	$3.25	$1.75	$3.25	75%	0.54	$581.75
$560.00	$555.00	Nov 13	$2.43	$2.57	$2.43	60%	1.06	$557.57
$570.00	$565.00	Nov 6	$3.00	$2.00	$3.00	68%	0.67	$567.00
$547.50	$545.00	Oct 21	$0.93	$1.57	$0.93	54%	1.69	$546.57
$485.00	$480.00	Nov 27	$0.25	$4.75	$0.25	12%	19.00	$484.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 0.09, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$650.00	Nov 27	$2.45	$2.45	$27.55	88%	0.09	$622.45
$640.00	$645.00	Oct 16	$1.02	$1.02	$3.98	95%	0.26	$641.02
$590.00	$595.00	Oct 26	$0.47	$0.47	$4.53	94%	0.10	$590.47
$562.50	$565.00	Oct 21	$0.64	$0.64	$1.86	80%	0.34	$563.14
$615.00	$620.00	Oct 16	$0.14	$0.14	$4.86	98%	0.03	$615.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$477.50	$475.00	Oct 14	$0.99	$0.99	$1.51	95%	0.66	$476.51
$460.00	$455.00	Oct 14	$0.78	$0.78	$4.22	96%	0.18	$459.22
$535.00	$530.00	Nov 13	$2.20	$2.20	$2.80	60%	0.79	$532.80
$490.00	$485.00	Nov 27	$0.90	$0.90	$4.10	86%	0.22	$489.10
$455.00	$450.00	Oct 14	$0.26	$0.26	$4.74	98%	0.05	$454.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.99, cheapest $2.11)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 14	Oct 16	$2.11	27.6%	26.5%
$545.00	Oct 14	Oct 16	$2.10	27.3%	26.2%
$547.50	Oct 14	Oct 16	$2.11	27.4%	27.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 14	Oct 16	$1.85	27.6%	26.5%
$545.00	Oct 14	Oct 16	$1.92	27.3%	26.2%
$547.50	Oct 14	Oct 16	$1.87	27.4%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 251 found (cheapest 1.25% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$545.00	Oct 14	$3.53	$3.28	$6.81	$538.19	$551.81	1.25%
$547.50	Oct 14	$2.32	$4.63	$6.95	$540.55	$554.45	1.27%
$542.50	Oct 14	$4.97	$2.25	$7.22	$535.28	$549.72	1.32%
$550.00	Oct 14	$1.48	$6.28	$7.76	$542.24	$557.76	1.42%
$540.00	Oct 14	$6.70	$1.48	$8.18	$531.82	$548.18	1.50%
$552.50	Oct 14	$0.91	$8.20	$9.11	$543.39	$561.61	1.67%
$537.50	Oct 14	$8.68	$0.95	$9.63	$527.87	$547.13	1.77%
$545.00	Oct 16	$5.63	$5.20	$10.83	$534.17	$555.83	1.99%
$547.50	Oct 16	$4.43	$6.50	$10.93	$536.57	$558.43	2.01%
$555.00	Oct 14	$0.54	$10.45	$10.99	$544.01	$565.99	2.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.17% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$557.50	$535.00	Oct 14	$0.31	$0.61	$0.92	$534.08	$558.42
$555.00	$535.00	Oct 14	$0.54	$0.61	$1.15	$533.85	$556.15
$557.50	$537.50	Oct 14	$0.31	$0.95	$1.26	$536.24	$558.76
$555.00	$537.50	Oct 14	$0.54	$0.95	$1.49	$536.01	$556.49
$552.50	$535.00	Oct 14	$0.91	$0.61	$1.52	$533.48	$554.02
$552.50	$537.50	Oct 14	$0.91	$0.95	$1.86	$535.64	$554.36
$557.50	$540.00	Oct 14	$0.31	$1.48	$1.79	$538.21	$559.29
$555.00	$540.00	Oct 14	$0.54	$1.48	$2.02	$537.98	$557.02
$550.00	$535.00	Oct 14	$1.48	$0.61	$2.09	$532.91	$552.09
$552.50	$540.00	Oct 14	$0.91	$1.48	$2.39	$537.61	$554.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 668 found (best R:R 0.82, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	558/560	Oct 14	$1.13	$1.37	87%	0.82	$476.37	$558.63
475/478	555/558	Oct 14	$1.22	$1.28	82%	0.95	$476.28	$556.22
475/478	552/555	Oct 14	$1.36	$1.14	75%	1.19	$476.14	$553.86
475/478	550/552	Oct 14	$1.56	$0.94	66%	1.66	$475.94	$551.56
522/525	640/645	Oct 16	$1.15	$3.85	87%	0.30	$523.85	$641.15
525/528	640/645	Oct 16	$1.24	$3.76	84%	0.33	$526.26	$641.24
528/530	640/645	Oct 16	$1.28	$3.72	81%	0.34	$528.72	$641.28
455/460	558/560	Oct 14	$0.92	$4.08	88%	0.23	$459.08	$558.42
530/532	640/645	Oct 16	$1.38	$3.62	77%	0.38	$531.12	$641.38
490/492	562/565	Oct 21	$0.74	$1.76	78%	0.42	$491.76	$563.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 27	$0.17	$9.83	7%	57.82
$555.00	$560.00	$565.00	Oct 30	$0.10	$4.90	9%	49.00
$600.00	$610.00	$620.00	Oct 30	$0.19	$9.81	6%	51.63
$540.00	$545.00	$550.00	Nov 13	$0.10	$4.90	8%	49.00
$530.00	$535.00	$540.00	Nov 13	$0.11	$4.89	8%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Oct 23	$0.22	$4.78	16%	21.73
$545.00	$550.00	$555.00	Oct 30	$0.06	$4.94	9%	82.33
$515.00	$520.00	$525.00	Nov 6	$0.06	$4.94	7%	82.33
$535.00	$540.00	$545.00	Nov 6	$0.11	$4.89	9%	44.45
$555.00	$560.00	$565.00	Nov 20	$0.08	$4.92	7%	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. 378 found (best net $-0.12, 366 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$590.00	1:2	Oct 21	-$0.01	$9.99
$610.00	$620.00	1:2	Oct 30	-$0.34	$9.66
$550.00	$552.50	1:2	Oct 14	-$0.34	$2.16
$552.50	$555.00	1:2	Oct 14	-$0.17	$2.33
$547.50	$550.00	1:2	Oct 14	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$500.00	1:2	Oct 26	-$0.12	$9.88
$585.00	$565.00	1:2	Nov 13	-$14.24	$5.76
$540.00	$537.50	1:2	Oct 14	-$0.42	$2.08
$485.00	$470.00	1:2	Oct 26	-$0.05	$14.95
$537.50	$535.00	1:2	Oct 14	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.69%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 27	$20.10	0.48	0.9%	3.69%	4.58%	36	32
$555.00	Nov 27	$17.75	0.45	1.8%	3.26%	5.07%	85	6
$550.00	Nov 20	$19.45	0.48	0.9%	3.57%	4.46%	661	8.2K
$555.00	Nov 20	$17.20	0.45	1.8%	3.16%	4.97%	229	3.7K
$560.00	Nov 27	$15.40	0.41	2.7%	2.83%	5.55%	7	21
$565.00	Nov 27	$13.80	0.38	3.6%	2.53%	6.18%	6	8
$560.00	Nov 20	$15.15	0.41	2.7%	2.78%	5.51%	2.0K	11.5K
$565.00	Nov 20	$13.20	0.38	3.6%	2.42%	6.07%	69	4.7K
$570.00	Nov 27	$12.05	0.35	4.6%	2.21%	6.77%	4	42
$550.00	Nov 13	$18.00	0.48	0.9%	3.30%	4.20%	4.1K	7.4K

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 193,028

Total Puts 109,603

Put/Call Ratio 0.57

Net Difference 83,425

Prior's Put/Call Breakdown

Total Calls 247,650

Total Puts 128,968

Put/Call Ratio 0.52

Net Difference 118,682

Prior 7-Day Put/Call Summary

Total Calls 2,609,194

Total Puts 1,471,765

Average Put/Call Ratio 0.58

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