MSFT - Options Database

MSFT

MICROSOFT CORP

$536.41 -1.30%

(10/14 12:00) ◀

Wednesday, October 14, 2026 (1:00pm)

▶ (10/14 14:00)

◀ 10/14 13:00 ▶

Option Volume

Detail

ℹ

Current (10/14 1:00pm) 291,138

Calls: 144,959 (50%)

Puts: 146,179 (50%)

Prior (10/13) 379,862

Calls: 253,633 (67%)

Puts: 126,229 (33%)

Current vs Prior -23.36%

Calls: -42.85% (Calls)

Puts: +15.80% (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 -50.62%

Calls: -61.20%

Puts: -32.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 1:00pm) $210.11M

Calls: $144.05M (69%)

Puts: $66.06M (31%)

Prior (10/13) $375.43M

Calls: $303.43M (81%)

Puts: $72.00M (19%)

Current vs Prior -44.03%

Calls: -52.52%

Puts: -8.26%

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 -55.71%

Calls: -60.82%

Puts: -38.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 1:00pm) 1.01

Prior (10/13) 0.50

Current vs Prior +102.62%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +69.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 1:00pm) 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 0.77% | 1.93%1.93% | 3.36%1.93% | 8.21%

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

Current vs Prior -42.87% | -8.44%-8.43% | -0.51%-8.43% | +0.47%

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

Current vs 7-Day Avg -50.60% | -13.69%+3.92% | +0.49%-35.94% | -6.62%

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

Current vs 7-Day Eod -42.87% | -8.44%-8.43% | -0.51%-8.43% | +0.47%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.31% | 6.29%

Calls: 5.07% | 6.57%

Puts: 5.56% | 6.00%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior -25.11% | +6.07%

Prior 7-Day Avg 10.43% | 9.28%

Calls: 8.67% | 9.31%

Puts: 12.18% | 9.25%

Current vs 7-Day Avg -49.07% | -32.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($144.05M). Slightly bearish P/C ratio of 1.01. P/C ratio rising 103% - increased hedging/bearish positioning. Call-heavy open interest (2,461,712 calls vs 1,453,820 puts) suggests bullish 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
13:00	BULLISH	NEUTRAL	MIXED
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 493 of results (avg 5.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	61.60	62.15	$61.88	0.9%	42	0.87	12.4K
$460.00	Nov 20	79.70	80.60	$80.15	1.1%	10	0.92	2.1K
$450.00	Oct 16	85.90	87.00	$86.45	1.3%	50	1.00	6.4K
$535.00	Nov 20	22.05	22.35	$22.20	1.4%	113	0.52	19.2K
$440.00	Oct 16	95.95	97.45	$96.70	1.6%	17	1.00	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 20	30.05	30.50	$30.28	1.5%	31	0.62	207
$530.00	Nov 20	16.75	17.10	$16.93	2.1%	1.1K	0.43	3.0K
$535.00	Nov 20	19.00	19.40	$19.20	2.1%	90	0.48	2.1K
$550.00	Nov 20	27.00	27.60	$27.30	2.2%	78	0.58	819
$530.00	Oct 30	12.65	12.95	$12.80	2.3%	148	0.42	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.58, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	0.23	0.26	$0.25	12.0%	15.4K	0.13	814
$537.50	Oct 14	0.81	0.89	$0.85	9.4%	7.2K	0.36	1.8K
$560.00	Oct 16	0.12	0.13	$0.13	7.7%	998	0.03	11.1K
$555.00	Oct 16	0.26	0.28	$0.27	7.4%	1.8K	0.06	14.3K
$552.50	Oct 16	0.38	0.43	$0.41	12.2%	808	0.08	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 14	0.25	0.30	$0.28	17.9%	8.7K	0.15	1.4K
$535.00	Oct 14	0.77	0.83	$0.80	7.5%	17.9K	0.36	3.0K
$512.50	Oct 16	0.20	0.23	$0.22	13.6%	71	0.04	1.6K
$510.00	Oct 16	0.16	0.19	$0.18	16.7%	152	0.03	10.9K
$517.50	Oct 16	0.38	0.44	$0.41	14.6%	331	0.07	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 389 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	104.95	107.95	$106.45	2.8%	19	1.00	1.0K
$435.00	Oct 16	100.40	102.95	$101.68	2.5%	6	1.00	1.1K
$440.00	Oct 16	95.95	97.45	$96.70	1.6%	17	1.00	2.2K
$445.00	Oct 16	90.25	93.00	$91.63	3.0%	14	1.00	923
$450.00	Oct 16	85.90	87.00	$86.45	1.3%	50	1.00	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 14	8.45	9.70	$9.07	13.8%	3.4K	1.00	1.2K
$547.50	Oct 14	10.65	12.10	$11.38	12.7%	475	1.00	855
$550.00	Oct 14	12.25	14.45	$13.35	16.5%	171	1.00	1.1K
$552.50	Oct 14	14.75	17.50	$16.13	17.0%	5	1.00	143
$555.00	Oct 14	17.25	19.70	$18.48	13.3%	23	1.00	80

Most actively traded options today. High liquidity = easy entry/exit. 812 active (total vol 262.1K, top 17.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	0.23	0.26	$0.25	12.0%	15.4K	0.13	814
$545.00	Oct 14	0.02	0.03	$0.03	33.3%	10.7K	0.02	1.9K
$542.50	Oct 14	0.04	0.07	$0.06	50.0%	10.6K	0.04	890
$537.50	Oct 14	0.81	0.89	$0.85	9.4%	7.2K	0.36	1.8K
$550.00	Oct 16	0.59	0.66	$0.63	11.1%	7.2K	0.11	61.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 14	0.77	0.83	$0.80	7.5%	17.9K	0.36	3.0K
$540.00	Oct 14	3.70	4.50	$4.10	19.5%	15.8K	0.86	1.4K
$537.50	Oct 14	1.92	2.03	$1.98	5.6%	15.1K	0.64	1.2K
$532.50	Oct 14	0.25	0.30	$0.28	17.9%	8.7K	0.15	1.4K
$542.50	Oct 14	6.05	6.90	$6.48	13.1%	6.6K	0.95	2.2K

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 12.5%, max 20.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	33.4%	27.8%	20.5%	3.1K	1.4K
$532.50	Oct 14	Oct 30	35.6%	35.0%	1.7%	113	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	33.4%	27.8%	20.5%	18.9K	3.1K
$575.00	Oct 30	Nov 20	35.3%	30.0%	17.9%	10	50
$532.50	Oct 14	Oct 30	35.6%	35.0%	1.7%	8.7K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 0.79, avg 7.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 23	$1.67	$0.83	$1.67	88%	0.50	$511.67
$530.00	$535.00	Nov 6	$2.32	$2.68	$2.32	57%	1.16	$532.32
$525.00	$527.50	Oct 21	$1.43	$1.07	$1.43	74%	0.75	$526.43
$530.00	$535.00	Nov 13	$2.38	$2.62	$2.38	57%	1.10	$532.38
$530.00	$535.00	Nov 27	$2.39	$2.61	$2.39	56%	1.09	$532.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Oct 21	$1.40	$1.10	$1.40	82%	0.79	$551.10
$565.00	$560.00	Nov 6	$3.10	$1.90	$3.10	72%	0.61	$561.90
$545.00	$540.00	Nov 27	$2.30	$2.70	$2.30	54%	1.17	$542.70
$565.00	$560.00	Nov 20	$3.08	$1.92	$3.08	69%	0.62	$561.92
$545.00	$540.00	Nov 13	$2.37	$2.63	$2.37	55%	1.11	$542.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 0.26, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Nov 13	$2.87	$2.87	$2.13	51%	1.35	$542.87
$537.50	$540.00	Oct 21	$1.42	$1.42	$1.08	52%	1.31	$538.92
$550.00	$555.00	Nov 27	$2.22	$2.22	$2.78	58%	0.80	$552.22
$542.50	$545.00	Oct 30	$1.32	$1.32	$1.18	54%	1.12	$543.82
$620.00	$625.00	Oct 16	$0.23	$0.23	$4.77	98%	0.05	$620.23

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
$455.00	$450.00	Nov 27	$0.65	$0.65	$4.35	92%	0.15	$454.35
$465.00	$460.00	Nov 27	$0.73	$0.73	$4.27	90%	0.17	$464.27
$470.00	$465.00	Oct 14	$0.25	$0.25	$4.75	98%	0.05	$469.75
$535.00	$530.00	Nov 27	$2.47	$2.47	$2.53	52%	0.98	$532.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.12, cheapest $3.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 14	Oct 16	$3.16	33.4%	27.8%
$537.50	Oct 14	Oct 16	$3.18	32.7%	28.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 14	Oct 16	$3.13	33.4%	27.8%
$537.50	Oct 14	Oct 16	$3.02	32.7%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 275 found (cheapest 0.53% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Oct 14	$0.85	$1.98	$2.83	$534.67	$540.33	0.53%
$535.00	Oct 14	$2.17	$0.80	$2.97	$532.03	$537.97	0.55%
$540.00	Oct 14	$0.25	$4.10	$4.35	$535.65	$544.35	0.81%
$532.50	Oct 14	$4.10	$0.28	$4.38	$528.12	$536.88	0.82%
$530.00	Oct 14	$6.15	$0.10	$6.25	$523.75	$536.25	1.17%
$542.50	Oct 14	$0.06	$6.48	$6.54	$535.96	$549.04	1.22%
$527.50	Oct 14	$8.57	$0.04	$8.61	$518.89	$536.11	1.61%
$537.50	Oct 16	$4.03	$5.00	$9.03	$528.47	$546.53	1.68%
$545.00	Oct 14	$0.03	$9.07	$9.10	$535.90	$554.10	1.70%
$535.00	Oct 16	$5.33	$3.93	$9.26	$525.74	$544.26	1.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$530.00	Oct 14	$0.25	$0.10	$0.35	$529.65	$540.35
$540.00	$532.50	Oct 14	$0.25	$0.28	$0.53	$531.97	$540.53
$537.50	$530.00	Oct 14	$0.85	$0.10	$0.95	$529.05	$538.45
$540.00	$535.00	Oct 14	$0.25	$0.80	$1.05	$533.95	$541.05
$537.50	$532.50	Oct 14	$0.85	$0.28	$1.13	$531.37	$538.63
$537.50	$535.00	Oct 14	$0.85	$0.80	$1.65	$533.35	$539.15
$547.50	$525.00	Oct 16	$0.94	$1.12	$2.06	$522.94	$549.56
$547.50	$527.50	Oct 16	$0.94	$1.56	$2.50	$525.00	$550.00
$545.00	$525.00	Oct 16	$1.43	$1.12	$2.55	$522.45	$547.55
$545.00	$527.50	Oct 16	$1.43	$1.56	$2.99	$524.51	$547.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 605 found (best R:R 0.29, avg credit $1.08)

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	94%	0.29	$433.88	$586.12
430/435	558/560	Oct 19	$1.14	$3.86	89%	0.30	$433.86	$558.64
430/435	555/558	Oct 19	$1.19	$3.81	87%	0.31	$433.81	$556.19
430/435	552/555	Oct 19	$1.26	$3.74	84%	0.34	$433.74	$553.76
430/435	550/552	Oct 19	$1.36	$3.64	80%	0.37	$433.64	$551.36
430/435	548/550	Oct 19	$1.48	$3.52	75%	0.42	$433.52	$548.98
450/455	565/570	Nov 27	$2.23	$2.77	60%	0.81	$452.77	$567.23
460/465	565/570	Nov 27	$2.31	$2.69	58%	0.86	$462.69	$567.31
435/440	620/625	Oct 16	$0.34	$4.66	97%	0.07	$439.66	$620.34
450/455	575/580	Nov 27	$1.85	$3.15	66%	0.59	$453.15	$576.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$0.12	$2.38	30%	19.83
$532.50	$535.00	$537.50	Oct 14	$0.61	$1.89	49%	3.10
$560.00	$565.00	$570.00	Oct 30	$0.09	$4.91	8%	54.56
$520.00	$525.00	$530.00	Oct 26	$0.28	$4.72	15%	16.86
$555.00	$560.00	$565.00	Nov 13	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$537.50	$540.00	$542.50	Oct 14	$0.26	$2.24	30%	8.62
$530.00	$535.00	$540.00	Nov 6	$0.11	$4.89	9%	44.45
$532.50	$535.00	$537.50	Oct 14	$0.66	$1.84	49%	2.79
$505.00	$510.00	$515.00	Nov 6	$0.07	$4.93	7%	70.43
$537.50	$540.00	$542.50	Oct 16	$0.11	$2.39	17%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-2.10, 386 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$532.50	$535.00	1:2	Oct 14	-$0.24	$2.26
$530.00	$532.50	1:2	Oct 14	-$2.05	$0.45
$580.00	$595.00	1:2	Oct 26	-$0.02	$14.98
$600.00	$610.00	1:2	Oct 30	-$0.29	$9.71
$620.00	$630.00	1:2	Oct 30	-$0.06	$9.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$560.00	1:2	Nov 27	-$2.10	$37.90
$565.00	$550.00	1:2	Oct 26	-$3.90	$11.10
$565.00	$555.00	1:2	Oct 19	-$9.02	$0.98
$542.50	$540.00	1:2	Oct 14	-$1.72	$0.78
$485.00	$475.00	1:2	Oct 26	-$0.05	$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 3.29%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 27	$17.65	0.46	1.6%	3.29%	4.89%	7	49
$540.00	Nov 27	$19.80	0.49	0.7%	3.69%	4.36%	11	65
$550.00	Nov 27	$15.65	0.42	2.5%	2.92%	5.45%	27	69
$540.00	Nov 20	$19.40	0.49	0.7%	3.62%	4.29%	270	9.1K
$545.00	Nov 20	$17.15	0.45	1.6%	3.20%	4.80%	121	3.6K
$550.00	Nov 20	$15.05	0.41	2.5%	2.81%	5.34%	379	8.2K
$555.00	Nov 27	$13.50	0.38	3.5%	2.52%	5.98%	14	87
$560.00	Nov 27	$11.85	0.35	4.4%	2.21%	6.61%	2	28
$555.00	Nov 20	$12.90	0.38	3.5%	2.40%	5.87%	69	3.7K
$540.00	Nov 13	$17.60	0.49	0.7%	3.28%	3.95%	72	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 144,959

Total Puts 146,179

Put/Call Ratio 1.01

Net Difference -1,220

Prior's Put/Call Breakdown

Total Calls 253,633

Total Puts 126,229

Put/Call Ratio 0.50

Net Difference 127,404

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