MSFT - Options Database

MSFT

MICROSOFT CORP

$546.69 +1.02%

(10/13 13:00) ◀

Tuesday, October 13, 2026 (2:00pm)

▶ (10/13 15:00)

◀ 10/13 14:00 ▶

Option Volume

Detail

ℹ

Current (10/13 2:00pm) 420,743

Calls: 279,573 (66%)

Puts: 141,170 (34%)

Prior (10/12) 526,164

Calls: 331,809 (63%)

Puts: 194,355 (37%)

Current vs Prior -20.04%

Calls: -15.74% (Calls)

Puts: -27.36% (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 -27.83%

Calls: -25.00%

Puts: -32.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 2:00pm) $413.39M

Calls: $339.25M (82%)

Puts: $74.14M (18%)

Prior (10/12) $392.77M

Calls: $305.49M (78%)

Puts: $87.28M (22%)

Current vs Prior +5.25%

Calls: +11.05%

Puts: -15.06%

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 -6.87%

Calls: -1.44%

Puts: -25.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 2:00pm) 0.50

Prior (10/12) 0.59

Current vs Prior -13.79%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -12.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 2:00pm) 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 1.43% | 2.20%2.20% | 3.66%2.20% | 8.24%

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

Current vs Prior -18.07% | -8.61%-8.61% | +4.63%-8.61% | -1.60%

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

Current vs 7-Day Avg -8.86% | -2.14%+35.03% | +12.50%-32.70% | -8.43%

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

Current vs 7-Day Eod -18.07% | -8.61%-8.61% | +4.63%-8.61% | -1.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.24% | 5.51%

Calls: 4.71% | 3.89%

Puts: 9.78% | 7.14%

Prior 10.65% | 5.78%

Calls: 3.14% | 4.55%

Puts: 18.16% | 7.00%

Current vs Prior -32.02% | -4.67%

Prior 7-Day Avg 11.05% | 9.37%

Calls: 9.18% | 9.12%

Puts: 12.93% | 9.63%

Current vs 7-Day Avg -34.51% | -41.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($339.25M) vs puts ($74.14M). Bullish P/C ratio of 0.50. 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
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 509 of results (avg 5.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	109.00	110.75	$109.88	1.6%	4	1.00	2.1K
$550.00	Nov 13	18.65	19.00	$18.83	1.9%	4.2K	0.49	7.4K
$500.00	Nov 20	53.25	54.25	$53.75	1.9%	137	0.82	10.2K
$480.00	Nov 20	70.80	72.15	$71.47	1.9%	988	0.90	12.3K
$555.00	Nov 20	18.00	18.35	$18.18	1.9%	248	0.46	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	27.20	27.65	$27.42	1.6%	69	0.58	48
$575.00	Nov 20	36.85	37.60	$37.23	2.0%	3	0.68	39
$545.00	Nov 20	19.30	19.70	$19.50	2.1%	105	0.47	549
$565.00	Nov 20	30.30	30.95	$30.63	2.1%	32	0.61	62
$540.00	Nov 20	16.95	17.40	$17.17	2.6%	180	0.43	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.50, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 14	0.07	0.08	$0.08	12.5%	3.2K	0.02	358
$562.50	Oct 14	0.13	0.14	$0.14	7.1%	5.1K	0.04	321
$560.00	Oct 14	0.22	0.24	$0.23	8.7%	15.3K	0.06	742
$557.50	Oct 14	0.39	0.43	$0.41	9.8%	8.0K	0.10	1.2K
$555.00	Oct 14	0.66	0.73	$0.70	10.0%	13.7K	0.16	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 14	0.12	0.14	$0.13	15.4%	880	0.03	503
$530.00	Oct 14	0.17	0.19	$0.18	11.1%	2.0K	0.04	2.4K
$532.50	Oct 14	0.25	0.28	$0.27	11.1%	1.3K	0.06	937
$535.00	Oct 14	0.38	0.42	$0.40	10.0%	4.6K	0.09	1.3K
$537.50	Oct 14	0.60	0.65	$0.63	7.9%	3.9K	0.14	629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 19	85.50	88.75	$87.13	3.7%	1	1.00	2
$465.00	Oct 19	80.55	83.80	$82.18	4.0%	--	1.00	49
$470.00	Oct 19	75.50	78.80	$77.15	4.3%	--	1.00	72
$472.50	Oct 19	73.05	76.35	$74.70	4.4%	--	1.00	37
$477.50	Oct 19	68.10	71.35	$69.72	4.7%	--	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$567.50	Oct 14	20.10	22.30	$21.20	10.4%	22	1.00	--
$570.00	Oct 14	21.85	25.15	$23.50	14.0%	1	1.00	--
$580.00	Oct 14	32.20	34.35	$33.28	6.5%	214	1.00	--
$595.00	Oct 23	47.00	49.80	$48.40	5.8%	6	1.00	--
$600.00	Oct 21	51.90	54.80	$53.35	5.4%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 791 active (total vol 361.5K, top 26.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 14	1.81	1.89	$1.85	4.3%	26.2K	0.35	1.9K
$555.00	Oct 30	13.25	13.75	$13.50	3.7%	15.5K	0.44	16.7K
$575.00	Oct 30	6.65	6.85	$6.75	3.0%	15.4K	0.27	487
$560.00	Oct 14	0.22	0.24	$0.23	8.7%	15.3K	0.06	742
$552.50	Oct 14	1.12	1.18	$1.15	5.2%	14.1K	0.24	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 14	2.39	2.49	$2.44	4.1%	8.8K	0.41	176
$540.00	Oct 14	0.95	1.05	$1.00	10.0%	7.7K	0.21	449
$547.50	Oct 14	3.40	3.75	$3.58	9.8%	7.7K	0.53	20
$542.50	Oct 14	1.54	1.63	$1.59	5.7%	5.8K	0.30	161
$550.00	Oct 14	4.85	5.20	$5.03	7.0%	5.7K	0.65	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.8%, max 17.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 14	Oct 26	27.3%	23.2%	17.6%	9.1K	1.1K
$552.50	Oct 14	Oct 26	27.1%	23.1%	17.0%	14.2K	489
$540.00	Oct 14	Nov 27	28.1%	27.2%	3.6%	902	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 14	Oct 26	27.3%	23.2%	17.6%	7.7K	20
$575.00	Oct 30	Nov 20	35.8%	30.4%	17.6%	5	46
$590.00	Oct 30	Nov 20	35.0%	30.0%	16.9%	--	44
$585.00	Oct 30	Nov 20	35.2%	30.2%	16.5%	15	31
$540.00	Oct 14	Nov 27	28.1%	27.2%	3.6%	7.8K	472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 1.00, avg 7.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Oct 30	$1.25	$1.25	$1.25	77%	1.00	$518.75
$542.50	$545.00	Oct 21	$0.97	$1.53	$0.97	59%	1.58	$543.47
$610.00	$620.00	Nov 27	$0.79	$9.21	$0.79	15%	11.66	$610.79
$525.00	$530.00	Nov 6	$3.05	$1.95	$3.05	70%	0.64	$528.05
$527.50	$530.00	Oct 30	$1.35	$1.15	$1.35	70%	0.85	$528.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$567.50	$565.00	Oct 26	$1.67	$0.83	$1.67	81%	0.50	$565.83
$552.50	$550.00	Oct 26	$1.15	$1.35	$1.15	60%	1.17	$551.35
$485.00	$480.00	Nov 27	$0.27	$4.73	$0.27	12%	17.52	$484.73
$550.00	$547.50	Oct 26	$1.10	$1.40	$1.10	56%	1.27	$548.90
$540.00	$537.50	Oct 26	$0.67	$1.83	$0.67	38%	2.73	$539.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.26, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Oct 16	$0.85	$0.85	$4.15	95%	0.20	$640.85
$620.00	$650.00	Nov 27	$2.25	$2.25	$27.75	88%	0.08	$622.25
$555.00	$557.50	Oct 21	$1.18	$1.18	$1.32	66%	0.89	$556.18
$560.00	$565.00	Oct 26	$1.42	$1.42	$3.58	71%	0.40	$561.42
$570.00	$575.00	Nov 13	$1.80	$1.80	$3.20	66%	0.56	$571.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 14	$1.04	$1.04	$3.96	96%	0.26	$453.96
$477.50	$475.00	Oct 14	$0.79	$0.79	$1.71	95%	0.46	$476.71
$545.00	$542.50	Oct 26	$1.43	$1.43	$1.07	53%	1.34	$543.57
$545.00	$540.00	Nov 13	$2.53	$2.53	$2.47	53%	1.02	$542.47
$525.00	$520.00	Nov 27	$1.80	$1.80	$3.20	67%	0.56	$523.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.08, cheapest $1.94)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Oct 14	Oct 16	$2.18	27.0%	26.1%
$547.50	Oct 14	Oct 16	$2.24	27.3%	27.1%
$550.00	Oct 14	Oct 16	$2.10	27.0%	26.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Oct 14	Oct 16	$1.94	27.0%	26.1%
$547.50	Oct 14	Oct 16	$2.02	27.3%	27.1%
$550.00	Oct 14	Oct 16	$1.97	27.0%	26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 1.18% of stock, avg 6.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$547.50	Oct 14	$2.86	$3.58	$6.44	$541.06	$553.94	1.18%
$545.00	Oct 14	$4.25	$2.44	$6.69	$538.31	$551.69	1.22%
$550.00	Oct 14	$1.85	$5.03	$6.88	$543.12	$556.88	1.26%
$542.50	Oct 14	$5.90	$1.59	$7.49	$535.01	$549.99	1.37%
$552.50	Oct 14	$1.15	$6.78	$7.93	$544.57	$560.43	1.45%
$540.00	Oct 14	$7.80	$1.00	$8.80	$531.20	$548.80	1.61%
$555.00	Oct 14	$0.70	$8.80	$9.50	$545.50	$564.50	1.74%
$537.50	Oct 14	$10.02	$0.63	$10.65	$526.85	$548.15	1.95%
$547.50	Oct 16	$5.10	$5.60	$10.70	$536.80	$558.20	1.96%
$545.00	Oct 16	$6.43	$4.38	$10.81	$534.19	$555.81	1.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.15% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$557.50	$535.00	Oct 14	$0.41	$0.40	$0.81	$534.19	$558.31
$557.50	$537.50	Oct 14	$0.41	$0.63	$1.04	$536.46	$558.54
$555.00	$535.00	Oct 14	$0.70	$0.40	$1.10	$533.90	$556.10
$555.00	$537.50	Oct 14	$0.70	$0.63	$1.33	$536.17	$556.33
$557.50	$540.00	Oct 14	$0.41	$1.00	$1.41	$538.59	$558.91
$555.00	$540.00	Oct 14	$0.70	$1.00	$1.70	$538.30	$556.70
$552.50	$535.00	Oct 14	$1.15	$0.40	$1.55	$533.45	$554.05
$552.50	$537.50	Oct 14	$1.15	$0.63	$1.78	$535.72	$554.28
$552.50	$540.00	Oct 14	$1.15	$1.00	$2.15	$537.85	$554.65
$557.50	$542.50	Oct 14	$0.41	$1.59	$2.00	$540.50	$559.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 613 found (best R:R 0.63, 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	$0.97	$1.53	84%	0.63	$476.53	$558.47
475/478	555/558	Oct 14	$1.08	$1.42	79%	0.76	$476.42	$556.08
475/478	552/555	Oct 14	$1.24	$1.26	70%	0.98	$476.26	$553.74
450/455	558/560	Oct 14	$1.22	$3.78	86%	0.32	$453.78	$558.72
475/478	550/552	Oct 14	$1.49	$1.01	60%	1.48	$476.01	$551.49
522/525	640/645	Oct 16	$0.96	$4.04	88%	0.24	$524.04	$640.96
532/535	555/558	Oct 21	$1.87	$0.63	39%	2.97	$533.13	$556.87
525/528	640/645	Oct 16	$1.00	$4.00	86%	0.25	$526.50	$641.00
450/455	555/558	Oct 14	$1.33	$3.67	80%	0.36	$453.67	$556.33
510/512	555/558	Oct 21	$1.28	$1.22	60%	1.05	$511.22	$556.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 397 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Nov 6	$0.06	$9.94	4%	165.67
$555.00	$560.00	$565.00	Nov 6	$0.07	$4.93	8%	70.43
$565.00	$570.00	$575.00	Nov 20	$0.06	$4.94	7%	82.33
$530.00	$535.00	$540.00	Nov 13	$0.10	$4.90	8%	49.00
$550.00	$552.50	$555.00	Oct 16	$0.09	$2.41	14%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$560.00	$565.00	Oct 23	$0.18	$4.82	15%	26.78
$520.00	$525.00	$530.00	Nov 13	$0.06	$4.94	8%	82.33
$565.00	$570.00	$575.00	Oct 30	$0.10	$4.90	8%	49.00
$525.00	$530.00	$535.00	Nov 20	$0.08	$4.92	7%	61.50
$510.00	$515.00	$520.00	Nov 20	$0.06	$4.94	6%	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. 385 found (best net $-0.56, 375 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$610.00	1:2	Oct 30	-$0.56	$9.44
$550.00	$552.50	1:2	Oct 14	-$0.45	$2.05
$630.00	$640.00	1:2	Nov 6	-$0.10	$9.90
$610.00	$620.00	1:2	Oct 30	-$0.37	$9.63
$552.50	$555.00	1:2	Oct 14	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$542.50	$540.00	1:2	Oct 14	-$0.41	$2.09
$485.00	$470.00	1:2	Oct 26	-$0.01	$14.99
$540.00	$537.50	1:2	Oct 14	-$0.26	$2.24
$545.00	$542.50	1:2	Oct 14	-$0.74	$1.76
$537.50	$535.00	1:2	Oct 14	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 3.72%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 20	$20.35	0.49	0.6%	3.72%	4.33%	814	8.2K
$555.00	Nov 20	$18.00	0.46	1.5%	3.29%	4.81%	248	3.7K
$550.00	Nov 27	$20.10	0.49	0.6%	3.68%	4.28%	42	32
$555.00	Nov 27	$17.75	0.46	1.5%	3.25%	4.77%	85	6
$560.00	Nov 20	$15.85	0.42	2.4%	2.90%	5.33%	2.1K	11.5K
$560.00	Nov 27	$15.65	0.42	2.4%	2.86%	5.30%	7	21
$565.00	Nov 20	$13.85	0.39	3.4%	2.53%	5.88%	122	4.7K
$565.00	Nov 27	$13.75	0.39	3.4%	2.52%	5.86%	6	8
$550.00	Nov 13	$18.65	0.49	0.6%	3.41%	4.02%	4.2K	7.4K
$570.00	Nov 20	$12.10	0.35	4.3%	2.21%	6.48%	792	6.6K

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 279,573

Total Puts 141,170

Put/Call Ratio 0.50

Net Difference 138,403

Prior's Put/Call Breakdown

Total Calls 331,809

Total Puts 194,355

Put/Call Ratio 0.59

Net Difference 137,454

Prior 7-Day Put/Call Summary

Total Calls 2,609,194

Total Puts 1,471,765

Average Put/Call Ratio 0.58

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