MSFT - Options Database

MSFT

MICROSOFT CORP

$541.88 -0.29%

(10/13 18:33) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 11:00)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 74,847

Calls: 36,229 (48%)

Puts: 38,618 (52%)

Prior (10/13) 155,428

Calls: 107,410 (69%)

Puts: 48,018 (31%)

Current vs Prior -51.84%

Calls: -66.27% (Calls)

Puts: -19.58% (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 -87.16%

Calls: -90.28%

Puts: -81.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $40.22M

Calls: $28.48M (71%)

Puts: $11.74M (29%)

Prior (10/13) $129.81M

Calls: $106.50M (82%)

Puts: $23.31M (18%)

Current vs Prior -69.02%

Calls: -73.26%

Puts: -49.63%

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 -90.94%

Calls: -91.73%

Puts: -88.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 1.07

Prior (10/13) 0.45

Current vs Prior +138.44%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +83.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 3,915,532

Calls: 2,461,712 (63%)

Puts: 1,453,820 (37%)

Prior (10/13) 3,829,139

Calls: 2,413,201 (63%)

Puts: 1,415,938 (37%)

Current vs Prior +2.26%

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 +4.40%

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 0.98% | 1.91%1.91% | 3.25%1.91% | 8.01%

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

Current vs Prior -43.73% | -20.83%-20.83% | -7.09%-20.83% | -4.26%

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

Current vs 7-Day Avg -37.41% | -15.22%+16.98% | -0.10%-41.70% | -10.90%

Prior 7-Day Eod 1.75% | 2.41%2.10% | 3.38%2.10% | 8.17%

Current vs 7-Day Eod -43.73% | -20.83%-9.36% | -3.70%-9.36% | -1.90%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.86% | 6.31%

Calls: 6.89% | 6.11%

Puts: 4.82% | 6.52%

Prior 10.65% | 5.78%

Calls: 3.14% | 4.55%

Puts: 18.16% | 7.00%

Current vs Prior -44.98% | +9.17%

Prior 7-Day Avg 11.05% | 9.37%

Calls: 9.18% | 9.12%

Puts: 12.93% | 9.63%

Current vs 7-Day Avg -46.99% | -32.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($28.48M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 52% vs prior. Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
16:00	BULLISH	BULLISH	BULLISH
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	NEUTRAL	MIXED

📈 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 406 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	104.20	105.45	$104.83	1.2%	10	0.94	2.1K
$450.00	Oct 16	91.60	92.75	$92.18	1.2%	16	1.00	6.4K
$450.00	Nov 20	94.25	95.50	$94.88	1.3%	6	0.94	4.7K
$460.00	Nov 20	84.80	86.20	$85.50	1.6%	2	0.93	2.1K
$495.00	Nov 20	52.95	53.85	$53.40	1.7%	1	0.83	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	29.40	30.10	$29.75	2.4%	--	0.62	86
$540.00	Nov 20	18.45	18.90	$18.67	2.4%	65	0.47	1.8K
$535.00	Nov 20	16.20	16.65	$16.42	2.7%	11	0.43	2.1K
$530.00	Nov 20	14.10	14.50	$14.30	2.8%	177	0.39	3.0K
$555.00	Nov 20	26.20	26.95	$26.58	2.8%	4	0.58	207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 14	0.11	0.13	$0.12	16.7%	2.5K	0.06	4.0K
$547.50	Oct 14	0.30	0.32	$0.31	6.5%	2.8K	0.13	2.4K
$545.00	Oct 14	0.73	0.78	$0.76	6.6%	4.8K	0.26	1.9K
$560.00	Oct 16	0.30	0.33	$0.32	9.4%	187	0.06	11.1K
$557.50	Oct 16	0.45	0.53	$0.49	16.3%	153	0.09	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 14	0.10	0.12	$0.11	18.2%	721	0.05	1.4K
$530.00	Oct 14	0.05	0.06	$0.06	16.7%	1.7K	0.02	1.8K
$535.00	Oct 14	0.24	0.27	$0.26	11.5%	2.0K	0.10	3.0K
$537.50	Oct 14	0.53	0.58	$0.55	9.1%	2.3K	0.19	1.2K
$522.50	Oct 16	0.30	0.36	$0.33	18.2%	69	0.06	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 14	106.20	108.65	$107.43	2.3%	--	1.00	120
$440.00	Oct 14	101.25	103.65	$102.45	2.3%	--	1.00	33
$445.00	Oct 14	95.80	98.65	$97.23	2.9%	3	1.00	14
$460.00	Oct 14	81.05	83.65	$82.35	3.2%	--	1.00	28
$465.00	Oct 14	76.20	78.65	$77.43	3.2%	--	1.00	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 16	21.40	24.00	$22.70	11.5%	--	1.00	19
$567.50	Oct 16	23.90	26.55	$25.23	10.5%	31	1.00	--
$600.00	Oct 21	56.35	59.45	$57.90	5.4%	1	1.00	2
$585.00	Oct 23	41.35	44.25	$42.80	6.8%	6	1.00	--
$567.50	Oct 14	23.85	26.95	$25.40	12.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 70.6K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 14	0.73	0.78	$0.76	6.6%	4.8K	0.26	1.9K
$552.50	Oct 14	0.04	0.05	$0.05	20.0%	3.2K	0.02	1.8K
$555.00	Oct 14	0.01	0.02	$0.02	50.0%	3.1K	0.01	2.5K
$547.50	Oct 14	0.30	0.32	$0.31	6.5%	2.8K	0.13	2.4K
$550.00	Oct 14	0.11	0.13	$0.12	16.7%	2.5K	0.06	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	1.14	1.20	$1.17	5.1%	5.5K	0.35	1.4K
$542.50	Oct 14	2.22	2.33	$2.28	4.8%	5.0K	0.55	2.2K
$545.00	Oct 14	3.70	4.00	$3.85	7.8%	2.8K	0.74	1.2K
$537.50	Oct 14	0.53	0.58	$0.55	9.1%	2.3K	0.19	1.2K
$540.00	Oct 16	3.35	3.60	$3.48	7.2%	2.2K	0.42	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.2%, max 25.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Oct 14	Nov 27	34.1%	27.2%	25.4%	922	879
$545.00	Oct 14	Nov 27	33.4%	29.6%	12.6%	4.8K	2.0K
$537.50	Oct 14	Oct 30	35.5%	34.6%	2.7%	33	1.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Oct 14	Nov 27	34.1%	27.2%	25.4%	5.5K	1.5K
$575.00	Oct 30	Nov 20	35.5%	30.0%	18.3%	--	50
$545.00	Oct 14	Nov 27	33.4%	29.6%	12.6%	2.8K	1.2K
$537.50	Oct 14	Oct 30	35.5%	34.6%	2.7%	2.3K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 1.20, avg 7.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Oct 26	$2.27	$2.73	$2.27	64%	1.20	$537.27
$505.00	$510.00	Nov 13	$3.34	$1.66	$3.34	80%	0.50	$508.34
$545.00	$550.00	Nov 27	$1.78	$3.22	$1.78	50%	1.81	$546.78
$542.50	$545.00	Oct 26	$0.63	$1.87	$0.63	51%	2.97	$543.13
$580.00	$585.00	Nov 27	$0.68	$4.32	$0.68	26%	6.35	$580.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$547.50	$545.00	Oct 26	$0.75	$1.75	$0.75	59%	2.33	$546.75
$545.00	$542.50	Oct 21	$0.72	$1.78	$0.72	55%	2.47	$544.28
$550.00	$545.00	Nov 6	$2.08	$2.92	$2.08	55%	1.40	$547.92
$545.00	$540.00	Nov 27	$1.87	$3.13	$1.87	50%	1.67	$543.13
$575.00	$570.00	Nov 20	$3.03	$1.97	$3.03	72%	0.65	$571.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 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	$1.02	$1.02	$3.98	95%	0.26	$641.02
$545.00	$547.50	Oct 26	$1.62	$1.62	$0.88	54%	1.84	$546.62
$552.50	$555.00	Oct 26	$1.15	$1.15	$1.35	67%	0.85	$553.65
$557.50	$560.00	Oct 26	$0.94	$0.94	$1.56	74%	0.60	$558.44
$552.50	$555.00	Oct 21	$0.97	$0.97	$1.53	70%	0.63	$553.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Nov 27	$3.06	$3.06	$1.94	53%	1.58	$536.94
$535.00	$530.00	Nov 6	$2.48	$2.48	$2.52	58%	0.98	$532.52
$540.00	$535.00	Nov 13	$2.58	$2.58	$2.42	53%	1.07	$537.42
$535.00	$532.50	Oct 30	$1.35	$1.35	$1.15	58%	1.17	$533.65
$460.00	$455.00	Oct 14	$0.32	$0.32	$4.68	98%	0.07	$459.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.52, cheapest $2.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 14	Oct 16	$2.68	34.1%	26.2%
$542.50	Oct 14	Oct 16	$2.77	33.6%	26.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 14	Oct 16	$2.31	34.1%	26.2%
$542.50	Oct 14	Oct 16	$2.32	33.6%	26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.72% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$542.50	Oct 14	$1.63	$2.28	$3.91	$538.59	$546.41	0.72%
$540.00	Oct 14	$3.05	$1.17	$4.22	$535.78	$544.22	0.78%
$545.00	Oct 14	$0.76	$3.85	$4.61	$540.39	$549.61	0.85%
$537.50	Oct 14	$5.00	$0.55	$5.55	$531.95	$543.05	1.02%
$547.50	Oct 14	$0.31	$5.85	$6.16	$541.34	$553.66	1.14%
$535.00	Oct 14	$7.18	$0.26	$7.44	$527.56	$542.44	1.37%
$550.00	Oct 14	$0.12	$8.23	$8.35	$541.65	$558.35	1.54%
$542.50	Oct 16	$4.40	$4.60	$9.00	$533.50	$551.50	1.66%
$545.00	Oct 16	$3.23	$5.93	$9.16	$535.84	$554.16	1.69%
$540.00	Oct 16	$5.73	$3.48	$9.21	$530.79	$549.21	1.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.07% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$550.00	$535.00	Oct 14	$0.12	$0.26	$0.38	$534.62	$550.38
$547.50	$535.00	Oct 14	$0.31	$0.26	$0.57	$534.43	$548.07
$550.00	$537.50	Oct 14	$0.12	$0.55	$0.67	$536.83	$550.67
$547.50	$537.50	Oct 14	$0.31	$0.55	$0.86	$536.64	$548.36
$545.00	$535.00	Oct 14	$0.76	$0.26	$1.02	$533.98	$546.02
$545.00	$537.50	Oct 14	$0.76	$0.55	$1.31	$536.19	$546.31
$550.00	$540.00	Oct 14	$0.12	$1.17	$1.29	$538.71	$551.29
$547.50	$540.00	Oct 14	$0.31	$1.17	$1.48	$538.52	$548.98
$552.50	$530.00	Oct 16	$1.09	$0.94	$2.03	$527.97	$554.53
$545.00	$540.00	Oct 14	$0.76	$1.17	$1.93	$538.07	$546.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 572 found (best R:R 0.30, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
522/525	640/645	Oct 16	$1.15	$3.85	87%	0.30	$523.85	$641.15
522/525	552/555	Oct 26	$1.84	$0.66	45%	2.79	$523.16	$554.34
518/520	552/555	Oct 26	$1.65	$0.85	51%	1.94	$518.35	$554.15
522/525	558/560	Oct 26	$1.63	$0.87	52%	1.87	$523.37	$559.13
525/528	640/645	Oct 16	$1.20	$3.80	84%	0.32	$526.30	$641.20
518/520	558/560	Oct 26	$1.44	$1.06	58%	1.36	$518.56	$558.94
495/498	552/555	Oct 21	$1.19	$1.31	67%	0.91	$496.31	$553.69
522/525	552/555	Oct 21	$1.51	$0.99	54%	1.53	$523.49	$554.01
500/502	552/555	Oct 21	$1.17	$1.33	66%	0.88	$501.33	$553.67
495/498	558/560	Oct 21	$0.94	$1.56	76%	0.60	$496.56	$558.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 376 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Nov 6	$0.05	$4.95	8%	99.00
$540.00	$545.00	$550.00	Nov 6	$0.07	$4.93	9%	70.43
$610.00	$620.00	$630.00	Nov 6	$0.09	$9.91	4%	110.11
$545.00	$547.50	$550.00	Oct 19	$0.06	$2.44	14%	40.67
$520.00	$525.00	$530.00	Nov 20	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Nov 13	$0.06	$4.94	8%	82.33
$525.00	$530.00	$535.00	Nov 13	$0.09	$4.91	8%	54.56
$540.00	$542.50	$545.00	Oct 14	$0.46	$2.04	39%	4.43
$515.00	$520.00	$525.00	Nov 20	$0.08	$4.92	7%	61.50
$505.00	$510.00	$515.00	Nov 20	$0.05	$4.95	6%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 388 found (best net $-13.73, 361 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$495.00	1:2	Nov 27	-$13.73	$31.27
$505.00	$530.00	1:2	Nov 27	-$12.26	$12.74
$540.00	$542.50	1:2	Oct 14	-$0.21	$2.29
$537.50	$540.00	1:2	Oct 14	-$1.10	$1.40
$580.00	$595.00	1:2	Oct 26	-$0.29	$14.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$550.00	1:2	Oct 26	-$0.92	$14.08
$567.50	$557.50	1:2	Oct 14	-$4.80	$5.20
$542.50	$540.00	1:2	Oct 14	-$0.06	$2.44
$545.00	$542.50	1:2	Oct 14	-$0.71	$1.79
$547.50	$545.00	1:2	Oct 14	-$1.85	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 3.71%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 27	$20.10	0.50	0.6%	3.71%	4.29%	--	49
$550.00	Nov 27	$17.75	0.46	1.5%	3.28%	4.77%	2	69
$555.00	Nov 27	$15.60	0.43	2.4%	2.88%	5.30%	3	87
$545.00	Nov 20	$19.55	0.49	0.6%	3.61%	4.18%	25	3.6K
$560.00	Nov 27	$13.80	0.40	3.3%	2.55%	5.89%	--	28
$550.00	Nov 20	$17.25	0.46	1.5%	3.18%	4.68%	102	8.2K
$565.00	Nov 27	$12.30	0.36	4.3%	2.27%	6.54%	--	15
$555.00	Nov 20	$15.05	0.42	2.4%	2.78%	5.20%	6	3.7K
$560.00	Nov 20	$13.15	0.38	3.3%	2.43%	5.77%	121	10.8K
$570.00	Nov 27	$10.45	0.33	5.2%	1.93%	7.12%	--	45

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 36,229

Total Puts 38,618

Put/Call Ratio 1.07

Net Difference -2,389

Prior's Put/Call Breakdown

Total Calls 107,410

Total Puts 48,018

Put/Call Ratio 0.45

Net Difference 59,392

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