MSFT - Options Database

MSFT

MICROSOFT CORP

$537.05 -1.18%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (12:00pm)

▶ (10/14 13:00)

◀ 10/14 12:00 ▶

Option Volume

Detail

ℹ

Current (10/14 12:00pm) 234,319

Calls: 114,203 (49%)

Puts: 120,116 (51%)

Prior (10/13) 302,631

Calls: 193,028 (64%)

Puts: 109,603 (36%)

Current vs Prior -22.57%

Calls: -40.84% (Calls)

Puts: +9.59% (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 -60.26%

Calls: -69.44%

Puts: -44.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 12:00pm) $147.21M

Calls: $96.32M (65%)

Puts: $50.89M (35%)

Prior (10/13) $295.91M

Calls: $233.19M (79%)

Puts: $62.72M (21%)

Current vs Prior -50.25%

Calls: -58.69%

Puts: -18.86%

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 -68.97%

Calls: -73.80%

Puts: -52.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 12:00pm) 1.05

Prior (10/13) 0.57

Current vs Prior +85.23%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +76.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 12:00pm) 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 0.81% | 1.91%1.91% | 3.32%1.91% | 8.17%

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

Current vs Prior -40.47% | -9.08%-9.08% | -1.73%-9.08% | +0.05%

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

Current vs 7-Day Avg -48.51% | -14.30%+3.19% | -0.74%-36.39% | -7.01%

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

Current vs 7-Day Eod -40.47% | -9.08%-9.08% | -1.73%-9.08% | +0.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 7.55%

Calls: 5.19% | 5.26%

Puts: 6.75% | 9.85%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior -15.80% | +27.32%

Prior 7-Day Avg 10.43% | 9.28%

Calls: 8.67% | 9.31%

Puts: 12.18% | 9.25%

Current vs 7-Day Avg -42.74% | -18.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($96.32M). Light premium activity with dollar volume down 50% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 85% - 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
12:00	BULLISH	NEUTRAL	MIXED
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 562 of results (avg 5.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	62.10	62.50	$62.30	0.6%	23	1.00	1.4K
$530.00	Nov 20	25.15	25.45	$25.30	1.2%	84	0.57	3.8K
$505.00	Nov 20	41.55	42.10	$41.83	1.3%	26	0.75	1.6K
$450.00	Nov 20	89.75	90.95	$90.35	1.3%	11	0.93	4.7K
$440.00	Nov 20	99.55	100.95	$100.25	1.4%	10	0.94	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	18.75	19.05	$18.90	1.6%	83	0.47	2.1K
$520.00	Oct 30	8.75	8.90	$8.82	1.7%	57	0.32	746
$565.00	Nov 6	34.05	34.65	$34.35	1.7%	--	0.72	10
$555.00	Nov 6	27.05	27.55	$27.30	1.8%	--	0.64	67
$535.00	Nov 6	15.95	16.25	$16.10	1.9%	40	0.47	407

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 14	0.09	0.10	$0.10	10.0%	9.8K	0.06	890
$540.00	Oct 14	0.35	0.39	$0.37	10.8%	10.8K	0.19	814
$560.00	Oct 16	0.13	0.15	$0.14	14.3%	904	0.03	11.1K
$557.50	Oct 16	0.20	0.22	$0.21	9.5%	520	0.04	1.4K
$562.50	Oct 16	0.09	0.10	$0.10	10.0%	130	0.02	788

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 14	0.22	0.26	$0.24	16.7%	5.3K	0.12	1.4K
$535.00	Oct 14	0.63	0.69	$0.66	9.1%	14.0K	0.30	3.0K
$515.00	Oct 16	0.22	0.26	$0.24	16.7%	299	0.04	2.6K
$510.00	Oct 16	0.13	0.15	$0.14	14.3%	140	0.03	10.9K
$512.50	Oct 16	0.17	0.20	$0.19	15.8%	52	0.03	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 14	106.00	108.35	$107.18	2.2%	2	1.00	124
$435.00	Oct 14	100.90	103.60	$102.25	2.6%	3	1.00	120
$440.00	Oct 14	96.00	98.45	$97.23	2.5%	2	1.00	33
$445.00	Oct 14	91.20	93.80	$92.50	2.8%	4	1.00	14
$450.00	Oct 14	86.10	88.20	$87.15	2.4%	7	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$562.50	Oct 16	25.05	26.45	$25.75	5.4%	--	1.00	16
$565.00	Oct 16	27.00	28.80	$27.90	6.5%	--	1.00	19
$567.50	Oct 16	28.70	31.25	$29.98	8.5%	31	1.00	--
$570.00	Oct 16	31.20	34.30	$32.75	9.5%	2	1.00	3
$600.00	Oct 21	61.20	63.75	$62.48	4.1%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 763 active (total vol 216.2K, top 15.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	0.35	0.39	$0.37	10.8%	10.8K	0.19	814
$545.00	Oct 14	0.03	0.04	$0.04	25.0%	9.8K	0.02	1.9K
$542.50	Oct 14	0.09	0.10	$0.10	10.0%	9.8K	0.06	890
$530.00	Oct 23	12.45	13.00	$12.73	4.3%	6.4K	0.64	6.7K
$550.00	Oct 16	0.68	0.74	$0.71	8.5%	5.1K	0.13	61.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	3.25	3.60	$3.43	10.2%	15.5K	0.81	1.4K
$535.00	Oct 14	0.63	0.69	$0.66	9.1%	14.0K	0.30	3.0K
$537.50	Oct 14	1.57	1.68	$1.63	6.7%	13.7K	0.56	1.2K
$542.50	Oct 14	5.30	6.00	$5.65	12.4%	6.5K	0.94	2.2K
$532.50	Oct 14	0.22	0.26	$0.24	16.7%	5.3K	0.12	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 14.0%, max 17.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	30.8%	27.5%	12.1%	1.3K	1.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 30	Nov 20	35.5%	30.1%	17.8%	10	50
$535.00	Oct 14	Nov 27	30.8%	27.5%	12.1%	14.0K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 0.82, avg 7.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 30	$1.30	$1.20	$1.30	76%	0.92	$511.30
$517.50	$520.00	Oct 23	$1.65	$0.85	$1.65	82%	0.52	$519.15
$530.00	$535.00	Nov 27	$2.37	$2.63	$2.37	57%	1.11	$532.37
$510.00	$515.00	Nov 13	$3.28	$1.72	$3.28	73%	0.52	$513.28
$600.00	$610.00	Nov 27	$0.83	$9.17	$0.83	14%	11.05	$600.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Oct 21	$1.37	$1.13	$1.37	81%	0.82	$551.13
$542.50	$540.00	Oct 21	$1.05	$1.45	$1.05	61%	1.38	$541.45
$547.50	$545.00	Oct 26	$1.23	$1.27	$1.23	67%	1.03	$546.27
$540.00	$535.00	Nov 27	$2.13	$2.87	$2.13	50%	1.35	$537.87
$545.00	$542.50	Oct 19	$1.50	$1.00	$1.50	71%	0.67	$543.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 0.26, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$545.00	Oct 26	$1.40	$1.40	$1.10	58%	1.27	$543.90
$537.50	$540.00	Oct 21	$1.45	$1.45	$1.05	50%	1.38	$538.95
$542.50	$545.00	Oct 21	$1.13	$1.13	$1.37	61%	0.82	$543.63
$620.00	$630.00	Nov 27	$0.80	$0.80	$9.20	91%	0.09	$620.80
$550.00	$555.00	Nov 13	$2.12	$2.12	$2.88	58%	0.74	$552.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Oct 19	$1.02	$1.02	$3.98	96%	0.26	$433.98
$470.00	$465.00	Oct 14	$0.34	$0.34	$4.66	98%	0.07	$469.66
$530.00	$525.00	Nov 13	$2.28	$2.28	$2.72	58%	0.84	$527.72
$515.00	$510.00	Nov 27	$1.77	$1.77	$3.23	68%	0.55	$513.23
$465.00	$460.00	Nov 27	$0.63	$0.63	$4.37	90%	0.14	$464.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.02, cheapest $2.94)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 14	Oct 16	$3.11	29.6%	27.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 14	Oct 16	$2.94	29.6%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.52% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Oct 14	$1.17	$1.63	$2.80	$534.70	$540.30	0.52%
$535.00	Oct 14	$2.70	$0.66	$3.36	$531.64	$538.36	0.63%
$540.00	Oct 14	$0.37	$3.43	$3.80	$536.20	$543.80	0.71%
$532.50	Oct 14	$4.93	$0.24	$5.17	$527.33	$537.67	0.96%
$542.50	Oct 14	$0.10	$5.65	$5.75	$536.75	$548.25	1.07%
$530.00	Oct 14	$6.95	$0.09	$7.04	$522.96	$537.04	1.31%
$545.00	Oct 14	$0.04	$8.10	$8.14	$536.86	$553.14	1.52%
$537.50	Oct 16	$4.28	$4.57	$8.85	$528.65	$546.35	1.65%
$535.00	Oct 16	$5.70	$3.47	$9.17	$525.83	$544.17	1.71%
$540.00	Oct 16	$3.18	$6.00	$9.18	$530.82	$549.18	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.04% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$530.00	Oct 14	$0.10	$0.09	$0.19	$529.81	$542.69
$542.50	$532.50	Oct 14	$0.10	$0.24	$0.34	$532.16	$542.84
$540.00	$530.00	Oct 14	$0.37	$0.09	$0.46	$529.54	$540.46
$540.00	$532.50	Oct 14	$0.37	$0.24	$0.61	$531.89	$540.61
$542.50	$535.00	Oct 14	$0.10	$0.66	$0.76	$534.24	$543.26
$540.00	$535.00	Oct 14	$0.37	$0.66	$1.03	$533.97	$541.03
$537.50	$530.00	Oct 14	$1.17	$0.09	$1.26	$528.74	$538.76
$537.50	$532.50	Oct 14	$1.17	$0.24	$1.41	$531.09	$538.91
$547.50	$525.00	Oct 16	$1.06	$0.97	$2.03	$522.97	$549.53
$537.50	$535.00	Oct 14	$1.17	$0.66	$1.83	$533.17	$539.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 594 found (best R:R 0.29, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	585/588	Oct 19	$1.12	$3.88	95%	0.29	$433.88	$586.12
430/435	558/560	Oct 19	$1.16	$3.84	88%	0.30	$433.84	$558.66
430/435	555/558	Oct 19	$1.18	$3.82	86%	0.31	$433.82	$556.18
430/435	552/555	Oct 19	$1.30	$3.70	83%	0.35	$433.70	$553.80
430/435	550/552	Oct 19	$1.34	$3.66	79%	0.37	$433.66	$551.34
430/435	548/550	Oct 19	$1.52	$3.48	74%	0.44	$433.48	$549.02
460/465	565/570	Nov 27	$2.28	$2.72	58%	0.84	$462.72	$567.28
460/465	585/590	Nov 27	$1.66	$3.34	70%	0.50	$463.34	$586.66
430/435	545/548	Oct 19	$1.76	$3.24	67%	0.54	$433.24	$546.76
435/440	620/625	Oct 16	$0.24	$4.76	98%	0.05	$439.76	$620.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 27	$0.15	$9.85	5%	65.67
$532.50	$535.00	$537.50	Oct 16	$0.11	$2.39	17%	21.73
$535.00	$540.00	$545.00	Nov 6	$0.11	$4.89	9%	44.45
$545.00	$550.00	$555.00	Nov 27	$0.07	$4.93	7%	70.43
$535.00	$537.50	$540.00	Oct 14	$0.73	$1.77	52%	2.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Nov 6	$0.06	$4.94	9%	82.33
$537.50	$540.00	$542.50	Oct 14	$0.42	$2.08	37%	4.95
$520.00	$525.00	$530.00	Nov 20	$0.07	$4.93	8%	70.43
$532.50	$535.00	$537.50	Oct 14	$0.55	$1.95	44%	3.55
$555.00	$560.00	$565.00	Nov 6	$0.09	$4.91	8%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 401 found (best net $-2.16, 377 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$532.50	$535.00	1:2	Oct 14	-$0.47	$2.03
$580.00	$595.00	1:2	Oct 26	-$0.02	$14.98
$600.00	$610.00	1:2	Oct 30	-$0.23	$9.77
$630.00	$640.00	1:2	Nov 6	-$0.06	$9.94
$610.00	$620.00	1:2	Oct 30	-$0.22	$9.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$560.00	1:2	Nov 27	-$2.16	$37.84
$565.00	$550.00	1:2	Oct 26	-$3.38	$11.62
$542.50	$540.00	1:2	Oct 14	-$1.21	$1.29
$450.00	$430.00	1:2	Nov 27	-$0.31	$19.69
$492.50	$485.00	1:2	Oct 26	-$0.14	$7.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.39%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 27	$18.20	0.46	1.5%	3.39%	4.87%	5	49
$540.00	Nov 27	$20.20	0.49	0.6%	3.76%	4.31%	10	65
$550.00	Nov 27	$15.95	0.42	2.4%	2.97%	5.38%	12	69
$540.00	Nov 20	$19.75	0.49	0.6%	3.68%	4.23%	245	9.1K
$545.00	Nov 20	$17.40	0.46	1.5%	3.24%	4.72%	89	3.6K
$555.00	Nov 27	$14.05	0.39	3.3%	2.62%	5.96%	14	87
$550.00	Nov 20	$15.25	0.42	2.4%	2.84%	5.25%	335	8.2K
$560.00	Nov 27	$12.10	0.36	4.3%	2.25%	6.53%	1	28
$555.00	Nov 20	$13.25	0.38	3.3%	2.47%	5.81%	55	3.7K
$540.00	Nov 13	$18.20	0.49	0.6%	3.39%	3.94%	23	1.2K

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 114,203

Total Puts 120,116

Put/Call Ratio 1.05

Net Difference -5,913

Prior's Put/Call Breakdown

Total Calls 193,028

Total Puts 109,603

Put/Call Ratio 0.57

Net Difference 83,425

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