MSFT - Options Database

MSFT

MICROSOFT CORP

$539.27 -0.77%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (11:00am)

▶ (10/14 12:00)

◀ 10/14 11:00 ▶

Option Volume

Detail

ℹ

Current (10/14 11:00am) 185,601

Calls: 90,652 (49%)

Puts: 94,949 (51%)

Prior (10/13) 247,478

Calls: 162,658 (66%)

Puts: 84,820 (34%)

Current vs Prior -25.00%

Calls: -44.27% (Calls)

Puts: +11.94% (Puts)

Prior 7-Day Total 4,127,430

Calls: 2,615,521 (63%)

Puts: 1,511,909 (37%)

Prior 7-Day Average 589,632

Calls: 373,645 (63%)

Puts: 215,987 (37%)

Current vs Prior 7-Day Avg -68.52%

Calls: -75.74%

Puts: -56.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 11:00am) $111.85M

Calls: $77.95M (70%)

Puts: $33.90M (30%)

Prior (10/13) $231.06M

Calls: $186.21M (81%)

Puts: $44.86M (19%)

Current vs Prior -51.59%

Calls: -58.14%

Puts: -24.42%

Prior 7-Day Total $3.32B

Calls: $2.57B (77%)

Puts: $747.23M (23%)

Prior 7-Day Average $474.39M

Calls: $367.65M (77%)

Puts: $106.75M (23%)

Current vs Prior 7-Day Avg -76.42%

Calls: -78.80%

Puts: -68.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:00am) 1.05

Prior (10/13) 0.52

Current vs Prior +100.86%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +75.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 11:00am) 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 26,316,394

Calls: 16,736,741 (64%)

Puts: 9,579,653 (36%)

Prior 7-Day Average 3,759,484

Calls: 2,390,963 (64%)

Puts: 1,368,521 (36%)

Current vs Prior 7-Day Avg +4.15%

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 0.87% | 1.92%1.92% | 3.23%1.92% | 8.11%

Prior 1.35% | 2.10%2.10% | 3.38%2.10% | 8.17%

Current vs Prior -35.51% | -8.92%-8.92% | -4.33%-8.92% | -0.75%

Prior 7-Day Avg 1.57% | 2.23%1.85% | 3.34%3.01% | 8.79%

Current vs 7-Day Avg -44.23% | -14.15%+3.37% | -3.37%-36.28% | -7.75%

Prior 7-Day Eod 1.35% | 2.10%2.10% | 3.38%2.10% | 8.17%

Current vs 7-Day Eod -35.51% | -8.92%-8.92% | -4.33%-8.92% | -0.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.96% | 3.45%

Calls: 2.99% | 2.69%

Puts: 4.93% | 4.21%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior -44.15% | -41.82%

Prior 7-Day Avg 10.43% | 9.28%

Calls: 8.67% | 9.31%

Puts: 12.18% | 9.25%

Current vs 7-Day Avg -62.02% | -62.82%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($77.95M). Light premium activity with dollar volume down 52% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 101% - increased hedging/bearish positioning.

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
11:00	BULLISH	NEUTRAL	MIXED
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 493 of results (avg 5.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	39.65	40.00	$39.83	0.9%	33	0.73	5.6K
$540.00	Nov 20	21.00	21.20	$21.10	0.9%	176	0.51	9.1K
$450.00	Oct 16	88.90	89.80	$89.35	1.0%	17	1.00	6.4K
$540.00	Oct 23	8.00	8.10	$8.05	1.2%	765	0.49	2.3K
$440.00	Nov 20	101.60	102.90	$102.25	1.3%	10	0.94	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	11.45	11.55	$11.50	0.9%	48	0.39	1.2K
$540.00	Nov 20	20.05	20.30	$20.18	1.2%	168	0.49	1.8K
$545.00	Nov 20	22.60	22.90	$22.75	1.3%	73	0.53	616
$535.00	Oct 16	2.64	2.68	$2.66	1.5%	2.6K	0.35	2.8K
$525.00	Nov 13	11.90	12.10	$12.00	1.7%	2	0.36	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.56, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Oct 14	0.06	0.07	$0.07	14.3%	4.5K	0.03	2.4K
$545.00	Oct 14	0.18	0.19	$0.19	5.3%	8.4K	0.09	1.9K
$542.50	Oct 14	0.49	0.50	$0.50	2.0%	8.0K	0.21	890
$560.00	Oct 16	0.18	0.20	$0.19	10.5%	722	0.04	11.1K
$562.50	Oct 16	0.12	0.13	$0.13	7.7%	99	0.03	788

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 14	0.06	0.07	$0.07	14.3%	3.6K	0.03	1.8K
$532.50	Oct 14	0.15	0.16	$0.16	6.3%	3.2K	0.07	1.4K
$535.00	Oct 14	0.39	0.41	$0.40	5.0%	10.3K	0.17	3.0K
$537.50	Oct 14	0.90	0.95	$0.93	5.4%	10.6K	0.34	1.2K
$517.50	Oct 16	0.23	0.26	$0.25	12.0%	57	0.05	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 14	102.10	104.70	$103.40	2.5%	3	1.00	120
$440.00	Oct 14	97.10	99.60	$98.35	2.5%	1	1.00	33
$445.00	Oct 14	92.10	94.65	$93.38	2.7%	4	1.00	14
$450.00	Oct 14	87.10	89.60	$88.35	2.8%	7	1.00	7
$455.00	Oct 14	82.10	84.75	$83.43	3.2%	6	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 16	24.55	27.90	$26.23	12.8%	--	1.00	19
$567.50	Oct 16	27.85	30.35	$29.10	8.6%	31	1.00	--
$570.00	Oct 16	30.40	32.85	$31.63	7.7%	2	1.00	3
$585.00	Oct 23	45.40	47.90	$46.65	5.4%	6	1.00	--
$560.00	Oct 14	19.75	21.65	$20.70	9.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 699 active (total vol 173.3K, top 14.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 14	0.18	0.19	$0.19	5.3%	8.4K	0.09	1.9K
$542.50	Oct 14	0.49	0.50	$0.50	2.0%	8.0K	0.21	890
$540.00	Oct 14	1.26	1.30	$1.28	3.1%	6.7K	0.43	814
$530.00	Oct 23	13.80	14.35	$14.08	3.9%	6.4K	0.68	6.7K
$550.00	Oct 14	0.02	0.03	$0.03	33.3%	4.6K	0.01	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	1.98	2.08	$2.03	4.9%	14.2K	0.57	1.4K
$537.50	Oct 14	0.90	0.95	$0.93	5.4%	10.6K	0.34	1.2K
$535.00	Oct 14	0.39	0.41	$0.40	5.0%	10.3K	0.17	3.0K
$542.50	Oct 14	3.65	3.95	$3.80	7.9%	6.4K	0.79	2.2K
$540.00	Oct 16	4.65	4.85	$4.75	4.2%	4.3K	0.52	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. 5 strikes (avg 19.3%, max 24.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	33.8%	27.2%	24.0%	454	1.4K
$540.00	Oct 14	Nov 27	31.0%	27.0%	15.0%	6.7K	879

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	33.8%	27.2%	24.0%	10.3K	3.1K
$575.00	Oct 30	Nov 20	35.4%	29.9%	18.5%	10	50
$540.00	Oct 14	Nov 27	31.0%	27.0%	15.0%	14.2K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 0.63, avg 7.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$472.50	$475.00	Oct 16	$1.53	$0.97	$1.53	100%	0.63	$474.03
$495.00	$500.00	Nov 27	$3.27	$1.73	$3.27	81%	0.53	$498.27
$515.00	$517.50	Oct 30	$1.32	$1.18	$1.32	74%	0.89	$516.32
$510.00	$515.00	Nov 13	$3.22	$1.78	$3.22	75%	0.55	$513.22
$520.00	$522.50	Oct 23	$1.67	$0.83	$1.67	83%	0.50	$521.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$542.50	Oct 26	$0.75	$1.75	$0.75	60%	2.33	$544.25
$550.00	$547.50	Oct 26	$1.20	$1.30	$1.20	69%	1.08	$548.80
$530.00	$527.50	Oct 26	$0.40	$2.10	$0.40	34%	5.25	$529.60
$535.00	$532.50	Oct 21	$0.59	$1.91	$0.59	40%	3.24	$534.41
$545.00	$542.50	Oct 23	$1.20	$1.30	$1.20	60%	1.08	$543.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.49, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$547.50	Oct 26	$1.30	$1.30	$1.20	60%	1.08	$546.30
$565.00	$570.00	Nov 27	$1.80	$1.80	$3.20	66%	0.56	$566.80
$540.00	$542.50	Oct 23	$1.35	$1.35	$1.15	51%	1.17	$541.35
$555.00	$560.00	Nov 13	$1.97	$1.97	$3.03	61%	0.65	$556.97
$540.00	$545.00	Nov 27	$2.55	$2.55	$2.45	50%	1.04	$542.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Oct 21	$0.82	$0.82	$1.68	78%	0.49	$524.18
$525.00	$520.00	Nov 27	$2.17	$2.17	$2.83	62%	0.77	$522.83
$470.00	$465.00	Oct 14	$0.25	$0.25	$4.75	98%	0.05	$469.75
$532.50	$530.00	Oct 21	$0.98	$0.98	$1.52	65%	0.64	$531.52
$515.00	$512.50	Oct 30	$0.78	$0.78	$1.72	74%	0.45	$514.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.81, cheapest $2.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 14	Oct 16	$2.90	31.9%	26.8%
$540.00	Oct 14	Oct 16	$2.90	31.0%	26.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 14	Oct 16	$2.72	31.9%	26.8%
$540.00	Oct 14	Oct 16	$2.72	31.0%	26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.61% of stock, avg 5.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 14	$1.28	$2.03	$3.31	$536.69	$543.31	0.61%
$537.50	Oct 14	$2.68	$0.93	$3.61	$533.89	$541.11	0.67%
$542.50	Oct 14	$0.50	$3.80	$4.30	$538.20	$546.80	0.80%
$535.00	Oct 14	$4.55	$0.40	$4.95	$530.05	$539.95	0.92%
$545.00	Oct 14	$0.19	$5.88	$6.07	$538.93	$551.07	1.13%
$532.50	Oct 14	$6.90	$0.16	$7.06	$525.44	$539.56	1.31%
$530.00	Oct 14	$8.85	$0.07	$8.92	$521.08	$538.92	1.65%
$540.00	Oct 16	$4.18	$4.75	$8.93	$531.07	$548.93	1.66%
$547.50	Oct 14	$0.07	$9.05	$9.12	$538.38	$556.62	1.69%
$537.50	Oct 16	$5.58	$3.65	$9.23	$528.27	$546.73	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.06% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$532.50	Oct 14	$0.19	$0.16	$0.35	$532.15	$545.35
$545.00	$535.00	Oct 14	$0.19	$0.40	$0.59	$534.41	$545.59
$542.50	$532.50	Oct 14	$0.50	$0.16	$0.66	$531.84	$543.16
$542.50	$535.00	Oct 14	$0.50	$0.40	$0.90	$534.10	$543.40
$545.00	$537.50	Oct 14	$0.19	$0.93	$1.12	$536.38	$546.12
$542.50	$537.50	Oct 14	$0.50	$0.93	$1.43	$536.07	$543.93
$550.00	$527.50	Oct 16	$1.04	$0.99	$2.03	$525.47	$552.03
$540.00	$532.50	Oct 14	$1.28	$0.16	$1.44	$531.06	$541.44
$540.00	$535.00	Oct 14	$1.28	$0.40	$1.68	$533.32	$541.68
$540.00	$537.50	Oct 14	$1.28	$0.93	$2.21	$535.29	$542.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 0.72, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
522/525	562/565	Oct 21	$1.05	$1.45	69%	0.72	$523.95	$563.55
522/525	550/552	Oct 21	$1.44	$1.06	52%	1.36	$523.56	$551.44
522/525	558/560	Oct 21	$1.15	$1.35	63%	0.85	$523.85	$558.65
522/525	560/562	Oct 21	$1.07	$1.43	66%	0.75	$523.93	$561.07
522/525	552/555	Oct 21	$1.30	$1.20	56%	1.08	$523.70	$553.80
522/525	548/550	Oct 21	$1.52	$0.98	47%	1.55	$523.48	$549.02
500/505	565/570	Nov 27	$3.07	$1.93	42%	1.59	$501.93	$568.07
522/525	555/558	Oct 21	$1.11	$1.39	60%	0.80	$523.89	$556.11
480/485	565/570	Nov 27	$2.52	$2.48	52%	1.02	$482.48	$567.52
490/495	565/570	Nov 27	$2.73	$2.27	47%	1.20	$492.27	$567.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 26	$0.22	$4.78	18%	21.73
$610.00	$620.00	$630.00	Nov 13	$0.07	$9.93	4%	141.86
$535.00	$537.50	$540.00	Oct 14	$0.47	$2.03	40%	4.32
$537.50	$540.00	$542.50	Oct 19	$0.06	$2.44	15%	40.67
$570.00	$575.00	$580.00	Oct 30	$0.06	$4.94	7%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$542.50	$545.00	Oct 14	$0.31	$2.19	34%	7.06
$530.00	$535.00	$540.00	Nov 20	$0.08	$4.92	8%	61.50
$540.00	$542.50	$545.00	Oct 16	$0.10	$2.40	17%	24.00
$535.00	$537.50	$540.00	Oct 16	$0.11	$2.39	18%	21.73
$535.00	$540.00	$545.00	Nov 6	$0.11	$4.89	9%	44.45

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 $-1.68, 367 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$537.50	1:2	Oct 14	-$0.81	$1.69
$600.00	$610.00	1:2	Oct 30	-$0.26	$9.74
$630.00	$640.00	1:2	Nov 6	-$0.05	$9.95
$600.00	$610.00	1:2	Nov 6	-$0.58	$9.42
$610.00	$620.00	1:2	Oct 30	-$0.21	$9.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$560.00	1:2	Nov 27	-$1.68	$38.32
$565.00	$550.00	1:2	Oct 26	-$2.10	$12.90
$542.50	$540.00	1:2	Oct 14	-$0.26	$2.24
$545.00	$542.50	1:2	Oct 14	-$1.72	$0.78
$495.00	$485.00	1:2	Oct 21	-$0.03	$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 3.89%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$21.00	0.51	0.1%	3.89%	4.03%	176	9.1K
$540.00	Nov 27	$21.00	0.50	0.1%	3.89%	4.03%	10	65
$545.00	Nov 20	$18.45	0.47	1.1%	3.42%	4.48%	73	3.6K
$545.00	Nov 27	$18.35	0.47	1.1%	3.40%	4.47%	3	49
$550.00	Nov 20	$16.10	0.44	2.0%	2.99%	4.98%	282	8.2K
$550.00	Nov 27	$16.00	0.43	2.0%	2.97%	4.96%	12	69
$555.00	Nov 20	$14.15	0.40	2.9%	2.62%	5.54%	41	3.7K
$555.00	Nov 27	$14.10	0.40	2.9%	2.61%	5.53%	4	87
$565.00	Nov 27	$11.05	0.34	4.8%	2.05%	6.82%	3	15
$560.00	Nov 27	$12.30	0.36	3.8%	2.28%	6.12%	--	28

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 90,652

Total Puts 94,949

Put/Call Ratio 1.05

Net Difference -4,297

Prior's Put/Call Breakdown

Total Calls 162,658

Total Puts 84,820

Put/Call Ratio 0.52

Net Difference 77,838

Prior 7-Day Put/Call Summary

Total Calls 2,615,521

Total Puts 1,511,909

Average Put/Call Ratio 0.60

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