MSFT - Options Database

MSFT

MICROSOFT CORP

$534.92 -1.57%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 15:00)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 334,510

Calls: 169,611 (51%)

Puts: 164,899 (49%)

Prior (10/13) 420,743

Calls: 279,573 (66%)

Puts: 141,170 (34%)

Current vs Prior -20.50%

Calls: -39.33% (Calls)

Puts: +16.81% (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 -43.27%

Calls: -54.61%

Puts: -23.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $250.48M

Calls: $165.55M (66%)

Puts: $84.93M (34%)

Prior (10/13) $413.39M

Calls: $339.25M (82%)

Puts: $74.14M (18%)

Current vs Prior -39.41%

Calls: -51.20%

Puts: +14.55%

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 -47.20%

Calls: -54.97%

Puts: -20.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 0.97

Prior (10/13) 0.50

Current vs Prior +92.54%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +63.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 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 0.78% | 2.01%2.01% | 3.45%2.01% | 8.26%

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

Current vs Prior -42.58% | -4.63%-4.63% | +1.98%-4.63% | +1.16%

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

Current vs 7-Day Avg -50.34% | -10.10%+8.25% | +3.01%-33.27% | -5.98%

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

Current vs 7-Day Eod -42.58% | -4.63%-4.63% | +1.98%-4.63% | +1.16%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.77% | 5.98%

Calls: 6.67% | 6.45%

Puts: 6.87% | 5.52%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior -4.51% | +0.84%

Prior 7-Day Avg 10.43% | 9.28%

Calls: 8.67% | 9.31%

Puts: 12.18% | 9.25%

Current vs 7-Day Avg -35.06% | -35.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($165.55M). P/C ratio rising 93% - 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 BULLISH

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
14:00	BULLISH	NEUTRAL	BULLISH
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 558 of results (avg 5.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	36.75	37.10	$36.92	0.9%	124	0.70	5.6K
$505.00	Nov 20	40.20	40.60	$40.40	1.0%	58	0.74	1.6K
$445.00	Oct 16	89.70	91.15	$90.43	1.6%	15	1.00	923
$535.00	Nov 20	21.50	21.85	$21.68	1.6%	142	0.52	19.2K
$515.00	Nov 20	33.15	33.70	$33.42	1.6%	118	0.67	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Nov 20	57.35	58.25	$57.80	1.6%	--	0.84	28
$580.00	Nov 20	49.25	50.25	$49.75	2.0%	1	0.79	61
$590.00	Oct 30	55.15	56.40	$55.78	2.2%	--	0.89	16
$555.00	Nov 20	30.85	31.55	$31.20	2.2%	42	0.63	207
$600.00	Nov 20	65.85	67.35	$66.60	2.3%	2	0.88	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.55, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	0.06	0.07	$0.07	14.3%	17.6K	0.05	814
$537.50	Oct 14	0.30	0.35	$0.32	15.6%	8.7K	0.20	1.8K
$557.50	Oct 16	0.16	0.19	$0.18	16.7%	632	0.04	1.4K
$555.00	Oct 16	0.24	0.27	$0.26	11.5%	2.0K	0.05	14.3K
$552.50	Oct 16	0.35	0.41	$0.38	15.8%	921	0.07	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 14	0.12	0.14	$0.13	15.4%	6.3K	0.08	1.8K
$532.50	Oct 14	0.44	0.48	$0.46	8.7%	9.6K	0.23	1.4K
$510.00	Oct 16	0.19	0.22	$0.21	14.3%	339	0.04	10.9K
$512.50	Oct 16	0.26	0.30	$0.28	14.3%	142	0.05	1.6K
$515.00	Oct 16	0.36	0.40	$0.38	10.5%	561	0.06	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 21	99.20	101.80	$100.50	2.6%	--	1.00	43
$440.00	Oct 21	94.20	96.80	$95.50	2.7%	--	1.00	79
$445.00	Oct 21	89.45	91.80	$90.63	2.6%	--	1.00	42
$455.00	Oct 21	79.25	81.85	$80.55	3.2%	1	1.00	18
$460.00	Oct 21	74.25	76.85	$75.55	3.4%	--	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 14	6.95	7.85	$7.40	12.2%	6.6K	1.00	2.2K
$545.00	Oct 14	9.40	10.55	$9.98	11.5%	3.4K	1.00	1.2K
$547.50	Oct 14	12.25	13.00	$12.63	5.9%	476	1.00	855
$550.00	Oct 14	14.20	15.50	$14.85	8.8%	175	1.00	1.1K
$552.50	Oct 14	16.15	18.10	$17.13	11.4%	5	1.00	143

Most actively traded options today. High liquidity = easy entry/exit. 829 active (total vol 290.9K, top 20.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	0.06	0.07	$0.07	14.3%	17.6K	0.05	814
$542.50	Oct 14	0.01	0.02	$0.02	50.0%	11.3K	0.01	890
$545.00	Oct 14	0.00	0.01	$0.01	100.0%	10.8K	0.00	1.9K
$537.50	Oct 14	0.30	0.35	$0.32	15.6%	8.7K	0.20	1.8K
$550.00	Oct 16	0.53	0.59	$0.56	10.7%	7.7K	0.10	61.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 14	1.26	1.35	$1.31	6.9%	20.6K	0.51	3.0K
$540.00	Oct 14	4.70	5.35	$5.03	12.9%	16.0K	0.95	1.4K
$537.50	Oct 14	2.85	3.05	$2.95	6.8%	15.6K	0.81	1.2K
$532.50	Oct 14	0.44	0.48	$0.46	8.7%	9.6K	0.23	1.4K
$542.50	Oct 14	6.95	7.85	$7.40	12.2%	6.6K	1.00	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. 4 strikes (avg 21.0%, max 33.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	36.6%	27.4%	33.6%	4.2K	1.4K
$532.50	Oct 14	Oct 30	39.0%	36.0%	8.3%	179	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	36.6%	27.4%	33.6%	21.7K	3.1K
$532.50	Oct 14	Oct 30	39.0%	36.0%	8.3%	9.6K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 1.08, avg 7.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Oct 26	$3.13	$1.87	$3.13	75%	0.60	$523.13
$515.00	$517.50	Oct 26	$1.52	$0.98	$1.52	81%	0.64	$516.52
$510.00	$515.00	Nov 13	$3.25	$1.75	$3.25	72%	0.54	$513.25
$535.00	$537.50	Oct 26	$0.93	$1.57	$0.93	51%	1.69	$535.93
$510.00	$512.50	Oct 30	$1.60	$0.90	$1.60	74%	0.56	$511.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Oct 21	$1.20	$1.30	$1.20	83%	1.08	$551.30
$555.00	$550.00	Oct 30	$2.78	$2.22	$2.78	67%	0.80	$552.22
$570.00	$565.00	Nov 20	$3.20	$1.80	$3.20	73%	0.56	$566.80
$550.00	$547.50	Oct 23	$1.57	$0.93	$1.57	75%	0.59	$548.43
$550.00	$545.00	Nov 27	$2.58	$2.42	$2.58	59%	0.94	$547.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 0.26, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 13	$2.81	$2.81	$2.19	48%	1.28	$537.81
$540.00	$542.50	Oct 26	$1.29	$1.29	$1.21	57%	1.07	$541.29
$537.50	$540.00	Oct 21	$1.33	$1.33	$1.17	55%	1.14	$538.83
$620.00	$625.00	Oct 16	$0.27	$0.27	$4.73	98%	0.06	$620.27
$545.00	$547.50	Oct 26	$0.98	$0.98	$1.52	66%	0.64	$545.98

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	$0.77	$0.77	$4.23	92%	0.18	$454.23
$470.00	$465.00	Oct 14	$0.25	$0.25	$4.75	98%	0.05	$469.75
$510.00	$505.00	Oct 30	$1.32	$1.32	$3.68	74%	0.36	$508.68
$530.00	$525.00	Nov 20	$2.30	$2.30	$2.70	56%	0.85	$527.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.40, cheapest $3.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 14	Oct 16	$3.57	36.6%	28.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 14	Oct 16	$3.22	36.6%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 0.47% of stock, avg 6.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 14	$1.18	$1.31	$2.49	$532.51	$537.49	0.47%
$537.50	Oct 14	$0.32	$2.95	$3.27	$534.23	$540.77	0.61%
$532.50	Oct 14	$2.85	$0.46	$3.31	$529.19	$535.81	0.62%
$540.00	Oct 14	$0.07	$5.03	$5.10	$534.90	$545.10	0.95%
$530.00	Oct 14	$5.00	$0.13	$5.13	$524.87	$535.13	0.96%
$542.50	Oct 14	$0.02	$7.40	$7.42	$535.08	$549.92	1.39%
$527.50	Oct 14	$8.05	$0.04	$8.09	$519.41	$535.59	1.51%
$535.00	Oct 16	$4.75	$4.53	$9.28	$525.72	$544.28	1.73%
$537.50	Oct 16	$3.53	$5.80	$9.33	$528.17	$546.83	1.74%
$532.50	Oct 16	$6.20	$3.43	$9.63	$522.87	$542.13	1.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$530.00	Oct 14	$0.32	$0.13	$0.45	$529.55	$537.95
$537.50	$532.50	Oct 14	$0.32	$0.46	$0.78	$531.72	$538.28
$535.00	$530.00	Oct 14	$1.18	$0.13	$1.31	$528.69	$536.31
$535.00	$532.50	Oct 14	$1.18	$0.46	$1.64	$530.86	$536.64
$547.50	$525.00	Oct 16	$0.85	$1.41	$2.26	$522.74	$549.76
$545.00	$525.00	Oct 16	$1.25	$1.41	$2.66	$522.34	$547.66
$547.50	$527.50	Oct 16	$0.85	$1.92	$2.77	$524.73	$550.27
$545.00	$527.50	Oct 16	$1.25	$1.92	$3.17	$524.33	$548.17
$542.50	$525.00	Oct 16	$1.80	$1.41	$3.21	$521.79	$545.71
$547.50	$525.00	Oct 19	$1.44	$2.11	$3.55	$521.45	$551.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 547 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	558/560	Oct 19	$1.12	$3.88	90%	0.29	$433.88	$558.62
430/435	555/558	Oct 19	$1.17	$3.83	88%	0.31	$433.83	$556.17
430/435	552/555	Oct 19	$1.22	$3.78	85%	0.32	$433.78	$553.72
430/435	550/552	Oct 19	$1.32	$3.68	81%	0.36	$433.68	$551.32
430/435	548/550	Oct 19	$1.41	$3.59	77%	0.39	$433.59	$548.91
450/455	575/580	Nov 27	$1.92	$3.08	66%	0.62	$453.08	$576.92
435/440	620/625	Oct 16	$0.38	$4.62	97%	0.08	$439.62	$620.38
450/455	560/565	Nov 27	$2.37	$2.63	57%	0.90	$452.63	$562.37
450/455	570/575	Nov 27	$2.04	$2.96	64%	0.69	$452.96	$572.04
500/502	545/548	Oct 26	$1.28	$1.22	56%	1.05	$501.22	$546.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 4.68, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 14	$0.48	$2.02	43%	4.21
$532.50	$535.00	$537.50	Oct 14	$0.81	$1.69	57%	2.09
$545.00	$550.00	$555.00	Nov 27	$0.05	$4.95	7%	99.00
$515.00	$520.00	$525.00	Oct 21	$0.27	$4.73	14%	17.52
$600.00	$610.00	$620.00	Nov 13	$0.16	$9.84	5%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 14	$0.44	$2.06	43%	4.68
$520.00	$525.00	$530.00	Nov 6	$0.05	$4.95	9%	99.00
$532.50	$535.00	$537.50	Oct 14	$0.79	$1.71	57%	2.16
$530.00	$532.50	$535.00	Oct 14	$0.52	$1.98	43%	3.81
$520.00	$525.00	$530.00	Nov 13	$0.10	$4.90	8%	49.00

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 $-3.07, 390 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 14	-$0.70	$1.80
$527.50	$530.00	1:2	Oct 14	-$1.95	$0.55
$580.00	$595.00	1:2	Oct 26	-$0.02	$14.98
$600.00	$610.00	1:2	Oct 30	-$0.31	$9.69
$610.00	$620.00	1:2	Oct 30	-$0.18	$9.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$560.00	1:2	Nov 27	-$3.07	$36.93
$565.00	$550.00	1:2	Oct 26	-$5.17	$9.83
$540.00	$537.50	1:2	Oct 14	-$0.87	$1.63
$475.00	$450.00	1:2	Oct 21	-$0.02	$24.98
$527.50	$525.00	1:2	Oct 14	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.15%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 27	$22.20	0.51	0.0%	4.15%	4.17%	2	6
$540.00	Nov 27	$19.80	0.48	0.9%	3.70%	4.65%	13	65
$545.00	Nov 27	$17.25	0.45	1.9%	3.22%	5.11%	8	49
$550.00	Nov 27	$15.45	0.41	2.8%	2.89%	5.71%	27	69
$535.00	Nov 20	$21.50	0.52	0.0%	4.02%	4.03%	142	19.2K
$540.00	Nov 20	$19.00	0.48	0.9%	3.55%	4.50%	302	9.1K
$545.00	Nov 20	$16.80	0.44	1.9%	3.14%	5.03%	150	3.6K
$555.00	Nov 27	$13.50	0.38	3.8%	2.52%	6.28%	14	87
$550.00	Nov 20	$14.70	0.41	2.8%	2.75%	5.57%	503	8.2K
$555.00	Nov 20	$12.80	0.37	3.8%	2.39%	6.15%	71	3.7K

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 169,611

Total Puts 164,899

Put/Call Ratio 0.97

Net Difference 4,712

Prior's Put/Call Breakdown

Total Calls 279,573

Total Puts 141,170

Put/Call Ratio 0.50

Net Difference 138,403

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