MSFT - Options Database

MSFT

MICROSOFT CORP

$533.05 -1.91%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (3:00pm)

▶ (10/14 15:11)

◀ 10/14 15:00 ▶

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 388,100

Calls: 197,735 (51%)

Puts: 190,365 (49%)

Prior (10/13) 451,751

Calls: 295,100 (65%)

Puts: 156,651 (35%)

Current vs Prior -14.09%

Calls: -32.99% (Calls)

Puts: +21.52% (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 -34.18%

Calls: -47.08%

Puts: -11.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $294.51M

Calls: $185.04M (63%)

Puts: $109.47M (37%)

Prior (10/13) $440.04M

Calls: $353.42M (80%)

Puts: $86.61M (20%)

Current vs Prior -33.07%

Calls: -47.64%

Puts: +26.38%

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 -37.92%

Calls: -49.67%

Puts: +2.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.96

Prior (10/13) 0.53

Current vs Prior +81.36%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +61.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 0.68% | 2.00%2.00% | 3.45%2.00% | 8.27%

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

Current vs Prior -50.13% | -4.74%-4.74% | +2.17%-4.74% | +1.17%

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

Current vs 7-Day Avg -56.87% | -10.21%+8.12% | +3.20%-33.35% | -5.97%

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

Current vs 7-Day Eod -50.13% | -4.74%-4.74% | +2.17%-4.74% | +1.17%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.17% | 5.20%

Calls: 7.46% | 6.76%

Puts: 4.87% | 3.64%

Prior 7.09% | 5.93%

Calls: 5.71% | 4.40%

Puts: 8.47% | 7.46%

Current vs Prior -12.98% | -12.31%

Prior 7-Day Avg 10.43% | 9.28%

Calls: 8.67% | 9.31%

Puts: 12.18% | 9.25%

Current vs 7-Day Avg -40.82% | -43.96%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($185.04M). P/C ratio rising 81% - 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
15:00	BULLISH	NEUTRAL	BULLISH
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 517 of results (avg 5.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	35.60	35.95	$35.78	1.0%	132	0.69	5.6K
$505.00	Nov 20	39.15	39.55	$39.35	1.0%	63	0.73	1.6K
$525.00	Nov 20	26.00	26.30	$26.15	1.1%	59	0.58	3.5K
$490.00	Nov 20	50.70	51.30	$51.00	1.2%	47	0.81	4.2K
$535.00	Nov 20	20.60	20.85	$20.73	1.2%	754	0.50	19.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	25.30	25.75	$25.53	1.8%	52	0.64	155
$585.00	Oct 14	51.50	52.45	$51.98	1.8%	5	0.99	--
$545.00	Oct 30	22.15	22.60	$22.38	2.0%	83	0.59	435
$555.00	Nov 20	31.95	32.60	$32.28	2.0%	42	0.64	207
$600.00	Nov 20	67.10	68.50	$67.80	2.1%	2	0.88	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.55, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 14	0.06	0.07	$0.07	14.3%	10.8K	0.06	1.8K
$535.00	Oct 14	0.34	0.38	$0.36	11.1%	7.0K	0.25	1.4K
$552.50	Oct 16	0.27	0.31	$0.29	13.8%	1.5K	0.06	1.2K
$565.00	Oct 16	0.05	0.06	$0.06	16.7%	544	0.01	6.9K
$550.00	Oct 16	0.41	0.45	$0.43	9.3%	9.8K	0.08	61.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 14	0.15	0.17	$0.16	12.5%	7.4K	0.11	1.8K
$532.50	Oct 14	0.72	0.74	$0.73	2.7%	14.5K	0.39	1.4K
$507.50	Oct 16	0.16	0.19	$0.18	16.7%	122	0.03	2.1K
$512.50	Oct 16	0.30	0.34	$0.32	12.5%	195	0.06	1.6K
$520.00	Oct 16	0.88	0.93	$0.91	5.5%	2.4K	0.14	6.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 397 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 14	102.85	105.15	$104.00	2.2%	3	1.00	124
$435.00	Oct 14	97.70	100.20	$98.95	2.5%	7	1.00	120
$440.00	Oct 14	92.45	95.20	$93.83	2.9%	6	1.00	33
$445.00	Oct 14	87.65	90.20	$88.93	2.9%	4	1.00	14
$450.00	Oct 14	82.60	85.15	$83.88	3.0%	11	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 16	22.35	24.90	$23.63	10.8%	11	1.00	35
$560.00	Oct 16	24.85	27.75	$26.30	11.0%	92	1.00	257
$562.50	Oct 16	27.30	29.75	$28.53	8.6%	--	1.00	16
$565.00	Oct 16	30.10	32.65	$31.38	8.1%	--	1.00	19
$567.50	Oct 16	32.30	35.30	$33.80	8.9%	31	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 841 active (total vol 336.2K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 14	0.01	0.02	$0.02	50.0%	19.1K	0.01	814
$542.50	Oct 14	0.00	0.01	$0.01	100.0%	11.4K	0.01	890
$545.00	Oct 14	0.00	0.01	$0.01	100.0%	10.9K	0.00	1.9K
$537.50	Oct 14	0.06	0.07	$0.07	14.3%	10.8K	0.06	1.8K
$550.00	Oct 16	0.41	0.45	$0.43	9.3%	9.8K	0.08	61.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 14	2.21	2.32	$2.26	4.9%	25.2K	0.75	3.0K
$540.00	Oct 14	6.10	7.00	$6.55	13.7%	16.2K	0.99	1.4K
$537.50	Oct 14	4.20	4.55	$4.38	8.0%	15.9K	0.94	1.2K
$532.50	Oct 14	0.72	0.74	$0.73	2.7%	14.5K	0.39	1.4K
$530.00	Oct 14	0.15	0.17	$0.16	12.5%	7.4K	0.11	1.8K

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 29.9%, max 50.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	40.6%	27.4%	48.2%	7.0K	1.4K
$532.50	Oct 14	Oct 30	39.8%	35.7%	11.6%	547	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 14	Nov 27	41.1%	27.4%	50.0%	26.2K	3.1K
$532.50	Oct 14	Oct 30	39.2%	35.7%	9.8%	14.5K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 0.89, avg 7.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Nov 27	$2.88	$2.12	$2.88	72%	0.74	$507.88
$535.00	$537.50	Oct 26	$0.55	$1.95	$0.55	49%	3.55	$535.55
$525.00	$527.50	Oct 21	$1.13	$1.37	$1.13	70%	1.21	$526.13
$610.00	$620.00	Nov 27	$0.42	$9.58	$0.42	10%	22.81	$610.42
$525.00	$530.00	Nov 27	$2.40	$2.60	$2.40	58%	1.08	$527.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$550.00	Oct 30	$2.64	$2.36	$2.64	68%	0.89	$552.36
$545.00	$540.00	Nov 27	$2.15	$2.85	$2.15	56%	1.33	$542.85
$552.50	$550.00	Oct 21	$1.57	$0.93	$1.57	86%	0.59	$550.93
$542.50	$540.00	Oct 30	$1.11	$1.39	$1.11	57%	1.25	$541.39
$542.50	$540.00	Oct 21	$1.47	$1.03	$1.47	68%	0.70	$541.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 0.25, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$540.00	Oct 26	$1.41	$1.41	$1.09	55%	1.29	$538.91
$537.50	$540.00	Oct 21	$1.33	$1.33	$1.17	56%	1.14	$538.83
$620.00	$625.00	Oct 16	$0.27	$0.27	$4.73	98%	0.06	$620.27
$542.50	$545.00	Oct 21	$0.98	$0.98	$1.52	67%	0.64	$543.48
$620.00	$630.00	Nov 27	$0.77	$0.77	$9.23	92%	0.08	$620.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Oct 19	$1.00	$1.00	$4.00	96%	0.25	$434.00
$470.00	$465.00	Oct 14	$0.25	$0.25	$4.75	98%	0.05	$469.75
$440.00	$435.00	Oct 16	$0.20	$0.20	$4.80	99%	0.04	$439.80
$530.00	$527.50	Oct 30	$1.28	$1.28	$1.22	55%	1.05	$528.72
$525.00	$522.50	Oct 30	$1.15	$1.15	$1.35	60%	0.85	$523.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.67, cheapest $3.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 14	Oct 16	$3.84	39.8%	28.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 14	Oct 16	$3.49	39.2%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 0.39% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 14	$1.34	$0.73	$2.07	$530.43	$534.57	0.39%
$535.00	Oct 14	$0.36	$2.26	$2.62	$532.38	$537.62	0.49%
$530.00	Oct 14	$3.35	$0.16	$3.51	$526.49	$533.51	0.66%
$537.50	Oct 14	$0.07	$4.38	$4.45	$533.05	$541.95	0.83%
$527.50	Oct 14	$6.33	$0.03	$6.36	$521.14	$533.86	1.19%
$540.00	Oct 14	$0.02	$6.55	$6.57	$533.43	$546.57	1.23%
$525.00	Oct 14	$8.82	$0.01	$8.83	$516.17	$533.83	1.66%
$542.50	Oct 14	$0.01	$9.03	$9.04	$533.46	$551.54	1.70%
$532.50	Oct 16	$5.18	$4.22	$9.40	$523.10	$541.90	1.76%
$535.00	Oct 16	$3.90	$5.50	$9.40	$525.60	$544.40	1.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.04% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$530.00	Oct 14	$0.07	$0.16	$0.23	$529.77	$537.73
$535.00	$530.00	Oct 14	$0.36	$0.16	$0.52	$529.48	$535.52
$537.50	$532.50	Oct 14	$0.07	$0.73	$0.80	$531.70	$538.30
$535.00	$532.50	Oct 14	$0.36	$0.73	$1.09	$531.41	$536.09
$545.00	$522.50	Oct 16	$0.98	$1.24	$2.22	$520.28	$547.22
$542.50	$522.50	Oct 16	$1.44	$1.24	$2.68	$519.82	$545.18
$545.00	$525.00	Oct 16	$0.98	$1.70	$2.68	$522.32	$547.68
$542.50	$525.00	Oct 16	$1.44	$1.70	$3.14	$521.86	$545.64
$545.00	$522.50	Oct 19	$1.64	$1.96	$3.60	$518.90	$548.60
$540.00	$522.50	Oct 16	$2.05	$1.24	$3.29	$519.21	$543.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 550 found (best R:R 0.31, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	552/555	Oct 19	$1.19	$3.81	86%	0.31	$433.81	$553.69
430/435	550/552	Oct 19	$1.24	$3.76	84%	0.33	$433.76	$551.24
430/435	548/550	Oct 19	$1.33	$3.67	80%	0.36	$433.67	$548.83
435/440	620/625	Oct 16	$0.47	$4.53	97%	0.10	$439.53	$620.47
430/435	545/548	Oct 19	$1.44	$3.56	75%	0.40	$433.56	$546.44
505/508	542/545	Oct 21	$1.21	$1.29	58%	0.94	$506.29	$543.71
510/512	542/545	Oct 21	$1.30	$1.20	54%	1.08	$511.20	$543.80
508/510	542/545	Oct 21	$1.20	$1.30	56%	0.92	$508.80	$543.70
515/518	542/545	Oct 21	$1.39	$1.11	48%	1.25	$516.11	$543.89
502/505	548/550	Oct 26	$1.09	$1.41	60%	0.77	$503.91	$548.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 3.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$532.50	$535.00	$537.50	Oct 14	$0.69	$1.81	56%	2.62
$520.00	$525.00	$530.00	Oct 26	$0.31	$4.69	16%	15.13
$535.00	$540.00	$545.00	Nov 27	$0.06	$4.94	6%	82.33
$530.00	$532.50	$535.00	Oct 14	$1.03	$1.47	64%	1.43
$535.00	$537.50	$540.00	Oct 19	$0.08	$2.42	14%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$532.50	$535.00	$537.50	Oct 14	$0.59	$1.91	55%	3.24
$530.00	$532.50	$535.00	Oct 14	$0.96	$1.54	64%	1.60
$537.50	$540.00	$542.50	Oct 16	$0.08	$2.42	15%	30.25
$527.50	$530.00	$532.50	Oct 14	$0.44	$2.06	36%	4.68
$515.00	$520.00	$525.00	Nov 13	$0.12	$4.88	8%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-5.98, 388 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$530.00	1:2	Oct 14	-$0.37	$2.13
$580.00	$595.00	1:2	Oct 26	-$0.04	$14.96
$600.00	$610.00	1:2	Oct 30	-$0.30	$9.70
$620.00	$630.00	1:2	Nov 27	-$0.42	$9.58
$610.00	$620.00	1:2	Oct 30	-$0.17	$9.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$570.00	1:2	Oct 16	-$5.98	$24.02
$600.00	$560.00	1:2	Nov 27	-$3.77	$36.23
$565.00	$550.00	1:2	Oct 26	-$6.49	$8.51
$537.50	$535.00	1:2	Oct 14	-$0.14	$2.36
$540.00	$537.50	1:2	Oct 14	-$2.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.03%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 27	$21.50	0.50	0.4%	4.03%	4.40%	2	6
$540.00	Nov 27	$18.90	0.47	1.3%	3.55%	4.85%	19	65
$545.00	Nov 27	$16.70	0.44	2.2%	3.13%	5.37%	23	49
$535.00	Nov 20	$20.60	0.50	0.4%	3.86%	4.23%	754	19.2K
$540.00	Nov 20	$18.20	0.47	1.3%	3.41%	4.72%	322	9.1K
$550.00	Nov 27	$14.65	0.40	3.2%	2.75%	5.93%	27	69
$545.00	Nov 20	$15.95	0.43	2.2%	2.99%	5.23%	168	3.6K
$555.00	Nov 27	$12.80	0.37	4.1%	2.40%	6.52%	14	87
$550.00	Nov 20	$13.95	0.40	3.2%	2.62%	5.80%	606	8.2K
$560.00	Nov 27	$11.15	0.34	5.1%	2.09%	7.15%	33	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 197,735

Total Puts 190,365

Put/Call Ratio 0.96

Net Difference 7,370

Prior's Put/Call Breakdown

Total Calls 295,100

Total Puts 156,651

Put/Call Ratio 0.53

Net Difference 138,449

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