MSFT - Options Database

MSFT

MICROSOFT CORP

$537.01 +0.62%

(10/15 10:00) ◀

Thursday, October 15, 2026 (11:00am)

▶ (10/15 12:00)

◀ 10/15 11:00 ▶

Option Volume

Detail

ℹ

Current (10/15 11:00am) 163,325

Calls: 110,120 (67%)

Puts: 53,205 (33%)

Prior (10/14) 185,601

Calls: 90,652 (49%)

Puts: 94,949 (51%)

Current vs Prior -12.00%

Calls: +21.48% (Calls)

Puts: -43.96% (Puts)

Prior 7-Day Total 3,727,643

Calls: 2,270,274 (61%)

Puts: 1,457,369 (39%)

Prior 7-Day Average 532,520

Calls: 324,324 (61%)

Puts: 208,195 (39%)

Current vs Prior 7-Day Avg -69.33%

Calls: -66.05%

Puts: -74.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 11:00am) $91.33M

Calls: $71.26M (78%)

Puts: $20.08M (22%)

Prior (10/14) $111.85M

Calls: $77.95M (70%)

Puts: $33.90M (30%)

Current vs Prior -18.34%

Calls: -8.58%

Puts: -40.79%

Prior 7-Day Total $3.08B

Calls: $2.37B (77%)

Puts: $707.68M (23%)

Prior 7-Day Average $439.49M

Calls: $338.39M (77%)

Puts: $101.10M (23%)

Current vs Prior 7-Day Avg -79.22%

Calls: -78.94%

Puts: -80.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 11:00am) 0.48

Prior (10/14) 1.05

Current vs Prior -53.87%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -25.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 11:00am) 3,907,154

Calls: 2,458,618 (63%)

Puts: 1,448,536 (37%)

Prior (10/14) 3,915,532

Calls: 2,461,712 (63%)

Puts: 1,453,820 (37%)

Current vs Prior -0.21%

Prior 7-Day Total 26,602,648

Calls: 16,872,566 (63%)

Puts: 9,730,082 (37%)

Prior 7-Day Average 3,800,378

Calls: 2,410,366 (63%)

Puts: 1,390,011 (37%)

Current vs Prior 7-Day Avg +2.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.54% | 2.06%1.54% | 3.23%1.54% | 8.26%

Prior 1.92% | 2.33%1.92% | 3.31%1.92% | 8.29%

Current vs Prior -19.77% | -11.43%-19.78% | -2.42%-19.78% | -0.39%

Prior 7-Day Avg 1.58% | 2.20%1.77% | 3.29%2.75% | 8.66%

Current vs 7-Day Avg -2.65% | -6.48%-12.98% | -1.96%-44.22% | -4.58%

Prior 7-Day Eod 1.91% | 2.33%1.92% | 3.31%1.92% | 8.29%

Current vs 7-Day Eod -19.77% | -11.43%-19.78% | -2.42%-19.78% | -0.39%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.35% | 7.22%

Calls: 4.26% | 7.34%

Puts: 8.45% | 7.10%

Prior 22.00% | 22.61%

Calls: 22.22% | 21.16%

Puts: 21.78% | 24.05%

Current vs Prior -71.14% | -68.07%

Prior 7-Day Avg 10.14% | 10.40%

Calls: 8.22% | 9.92%

Puts: 12.06% | 10.89%

Current vs 7-Day Avg -37.36% | -30.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($71.26M) vs puts ($20.08M). Extreme bullish P/C ratio of 0.48 - heavy call buying (110,120 calls vs 53,205 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (2,458,618 calls vs 1,448,536 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 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 402 of results (avg 5.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	34.50	35.05	$34.78	1.6%	88	0.68	2.6K
$550.00	Nov 20	15.50	15.75	$15.63	1.6%	524	0.42	8.2K
$460.00	Oct 16	76.65	78.00	$77.33	1.7%	82	1.00	3.1K
$475.00	Oct 16	61.75	62.95	$62.35	1.9%	31	1.00	1.4K
$545.00	Nov 20	17.70	18.05	$17.88	2.0%	304	0.46	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	19.05	19.25	$19.15	1.0%	124	0.47	2.2K
$530.00	Nov 20	16.80	17.00	$16.90	1.2%	308	0.43	3.2K
$580.00	Nov 20	47.45	48.30	$47.88	1.8%	--	0.78	76
$550.00	Nov 20	26.75	27.25	$27.00	1.9%	7	0.58	801
$545.00	Nov 20	23.90	24.40	$24.15	2.1%	8	0.54	728

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.53, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	0.22	0.23	$0.23	4.3%	15.3K	0.06	74.0K
$547.50	Oct 16	0.39	0.45	$0.42	14.3%	7.1K	0.11	2.4K
$545.00	Oct 16	0.73	0.80	$0.77	9.1%	7.4K	0.18	19.3K
$560.00	Oct 19	0.14	0.17	$0.16	18.8%	283	0.03	839
$552.50	Oct 19	0.52	0.58	$0.55	10.9%	268	0.10	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	0.19	0.23	$0.21	19.0%	1.5K	0.05	6.4K
$522.50	Oct 16	0.28	0.31	$0.30	10.0%	1.0K	0.07	2.3K
$525.00	Oct 16	0.44	0.48	$0.46	8.7%	3.5K	0.10	4.1K
$527.50	Oct 16	0.70	0.75	$0.73	6.8%	3.8K	0.15	1.8K
$510.00	Oct 16	0.07	0.08	$0.08	12.5%	395	0.02	10.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 19	105.55	108.30	$106.93	2.6%	--	1.00	18
$440.00	Oct 19	95.55	98.65	$97.10	3.2%	--	1.00	52
$455.00	Oct 19	80.55	83.50	$82.03	3.6%	--	1.00	10
$465.00	Oct 19	70.60	73.60	$72.10	4.2%	--	1.00	69
$470.00	Oct 19	65.60	68.35	$66.97	4.1%	--	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	17.05	19.15	$18.10	11.6%	16	1.00	118
$557.50	Oct 16	19.70	21.30	$20.50	7.8%	36	1.00	--
$560.00	Oct 16	22.20	23.95	$23.08	7.6%	30	1.00	77
$570.00	Oct 16	31.85	33.50	$32.67	5.1%	8	1.00	--
$572.50	Oct 16	34.20	37.15	$35.67	8.3%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 149.7K, top 16.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	2.06	2.17	$2.12	5.2%	16.1K	0.37	7.4K
$550.00	Oct 16	0.22	0.23	$0.23	4.3%	15.3K	0.06	74.0K
$542.50	Oct 16	1.30	1.36	$1.33	4.5%	8.9K	0.27	2.1K
$537.50	Oct 16	3.20	3.30	$3.25	3.1%	8.9K	0.49	2.8K
$535.00	Oct 16	4.60	4.80	$4.70	4.3%	7.9K	0.60	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 16	2.45	2.54	$2.50	3.6%	5.2K	0.40	3.5K
$530.00	Oct 16	1.12	1.16	$1.14	3.5%	4.7K	0.21	4.9K
$527.50	Oct 16	0.70	0.75	$0.73	6.8%	3.8K	0.15	1.8K
$532.50	Oct 16	1.64	1.77	$1.71	7.6%	3.7K	0.30	2.1K
$525.00	Oct 16	0.44	0.48	$0.46	8.7%	3.5K	0.10	4.1K

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 10.5%, max 20.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 16	Nov 27	29.7%	28.2%	5.4%	924	9.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 30	Nov 20	37.0%	30.6%	20.7%	--	60
$530.00	Oct 16	Nov 27	29.7%	28.2%	5.4%	4.7K	5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 1.91, avg 8.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Nov 6	$1.72	$3.28	$1.72	49%	1.91	$541.72
$530.00	$532.50	Oct 26	$0.90	$1.60	$0.90	62%	1.78	$530.90
$525.00	$530.00	Nov 13	$2.47	$2.53	$2.47	62%	1.02	$527.47
$620.00	$630.00	Nov 27	$0.14	$9.86	$0.14	7%	70.43	$620.14
$515.00	$520.00	Nov 13	$3.00	$2.00	$3.00	70%	0.67	$518.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Oct 26	$0.12	$2.38	$0.12	29%	19.83	$524.88
$540.00	$537.50	Oct 26	$0.85	$1.65	$0.85	56%	1.94	$539.15
$550.00	$545.00	Nov 6	$2.48	$2.52	$2.48	59%	1.02	$547.52
$540.00	$535.00	Nov 27	$2.10	$2.90	$2.10	51%	1.38	$537.90
$530.00	$527.50	Oct 26	$0.60	$1.90	$0.60	38%	3.17	$529.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.16, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$620.00	Nov 27	$1.39	$1.39	$8.61	89%	0.16	$611.39
$565.00	$570.00	Nov 27	$2.15	$2.15	$2.85	68%	0.75	$567.15
$572.50	$575.00	Oct 26	$0.67	$0.67	$1.83	91%	0.37	$573.17
$550.00	$552.50	Oct 26	$0.99	$0.99	$1.51	73%	0.66	$550.99
$540.00	$545.00	Nov 27	$2.66	$2.66	$2.34	51%	1.14	$542.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$525.00	Oct 26	$1.25	$1.25	$1.25	66%	1.00	$526.25
$450.00	$435.00	Nov 27	$1.09	$1.09	$13.91	93%	0.08	$448.91
$510.00	$505.00	Nov 27	$1.65	$1.65	$3.35	70%	0.49	$508.35
$500.00	$495.00	Nov 27	$1.32	$1.32	$3.68	76%	0.36	$498.68
$475.00	$470.00	Nov 27	$0.78	$0.78	$4.22	87%	0.18	$474.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.35, cheapest $1.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 16	Oct 19	$1.43	28.0%	20.9%
$540.00	Oct 16	Oct 19	$1.41	27.3%	20.7%
$537.50	Oct 16	Oct 19	$1.38	27.9%	21.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 16	Oct 19	$1.35	28.0%	20.9%
$540.00	Oct 16	Oct 19	$1.18	27.3%	20.7%
$537.50	Oct 16	Oct 19	$1.38	27.9%	21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.27% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Oct 16	$3.25	$3.55	$6.80	$530.70	$544.30	1.27%
$540.00	Oct 16	$2.12	$4.97	$7.09	$532.91	$547.09	1.32%
$535.00	Oct 16	$4.70	$2.50	$7.20	$527.80	$542.20	1.34%
$542.50	Oct 16	$1.33	$6.65	$7.98	$534.52	$550.48	1.49%
$532.50	Oct 16	$6.38	$1.71	$8.09	$524.41	$540.59	1.51%
$545.00	Oct 16	$0.77	$8.60	$9.37	$535.63	$554.37	1.74%
$530.00	Oct 16	$8.30	$1.14	$9.44	$520.56	$539.44	1.76%
$537.50	Oct 19	$4.63	$4.93	$9.56	$527.94	$547.06	1.78%
$540.00	Oct 19	$3.53	$6.15	$9.68	$530.32	$549.68	1.80%
$535.00	Oct 19	$6.13	$3.85	$9.98	$525.02	$544.98	1.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.16% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$547.50	$525.00	Oct 16	$0.42	$0.46	$0.88	$524.12	$548.38
$547.50	$527.50	Oct 16	$0.42	$0.73	$1.15	$526.35	$548.65
$545.00	$525.00	Oct 16	$0.77	$0.46	$1.23	$523.77	$546.23
$545.00	$527.50	Oct 16	$0.77	$0.73	$1.50	$526.00	$546.50
$547.50	$530.00	Oct 16	$0.42	$1.14	$1.56	$528.44	$549.06
$545.00	$530.00	Oct 16	$0.77	$1.14	$1.91	$528.09	$546.91
$542.50	$525.00	Oct 16	$1.33	$0.46	$1.79	$523.21	$544.29
$542.50	$527.50	Oct 16	$1.33	$0.73	$2.06	$525.44	$544.56
$547.50	$525.00	Oct 19	$1.25	$1.16	$2.41	$522.59	$549.91
$542.50	$530.00	Oct 16	$1.33	$1.14	$2.47	$527.53	$544.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 1.42, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	565/570	Nov 27	$2.93	$2.07	55%	1.42	$472.07	$567.93
495/500	565/570	Nov 27	$3.47	$1.53	44%	2.27	$496.53	$568.47
450/455	565/570	Nov 27	$2.64	$2.36	59%	1.12	$452.36	$567.64
480/485	565/570	Nov 27	$2.93	$2.07	52%	1.42	$482.07	$567.93
475/480	565/570	Nov 27	$2.79	$2.21	54%	1.26	$477.21	$567.79
485/490	565/570	Nov 27	$2.94	$2.06	49%	1.43	$487.06	$567.94
500/505	565/570	Nov 27	$3.30	$1.70	42%	1.94	$501.70	$568.30
500/502	550/552	Oct 26	$1.26	$1.24	64%	1.02	$501.24	$551.26
465/470	565/570	Nov 27	$2.46	$2.54	58%	0.97	$467.54	$567.46
490/495	565/570	Nov 27	$2.91	$2.09	47%	1.39	$492.09	$567.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 351 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Oct 30	$0.07	$4.93	9%	70.43
$532.50	$535.00	$537.50	Oct 19	$0.07	$2.43	16%	34.71
$540.00	$545.00	$550.00	Nov 13	$0.07	$4.93	8%	70.43
$537.50	$540.00	$542.50	Oct 19	$0.09	$2.41	16%	26.78
$535.00	$540.00	$545.00	Nov 20	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Nov 6	$0.06	$4.94	8%	82.33
$550.00	$555.00	$560.00	Oct 30	$0.08	$4.92	9%	61.50
$525.00	$530.00	$535.00	Nov 13	$0.07	$4.93	8%	70.43
$545.00	$550.00	$555.00	Oct 30	$0.11	$4.89	9%	44.45
$565.00	$570.00	$575.00	Nov 6	$0.05	$4.95	7%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 360 found (best net $-13.90, 352 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$620.00	1:2	Nov 27	-$0.03	$9.97
$542.50	$545.00	1:2	Oct 16	-$0.21	$2.29
$545.00	$547.50	1:2	Oct 16	-$0.07	$2.43
$630.00	$640.00	1:2	Nov 6	$0.00	$10.00
$540.00	$542.50	1:2	Oct 16	-$0.54	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$565.00	1:2	Oct 21	-$13.90	$1.10
$450.00	$435.00	1:2	Nov 27	-$0.10	$14.90
$530.00	$527.50	1:2	Oct 16	-$0.32	$2.18
$527.50	$525.00	1:2	Oct 16	-$0.19	$2.31
$495.00	$485.00	1:2	Oct 26	-$0.32	$9.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.72%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$20.00	0.49	0.6%	3.72%	4.28%	260	9.2K
$545.00	Nov 20	$17.70	0.46	1.5%	3.30%	4.78%	304	3.1K
$540.00	Nov 27	$19.80	0.49	0.6%	3.69%	4.24%	57	72
$550.00	Nov 20	$15.50	0.42	2.4%	2.89%	5.31%	524	8.2K
$545.00	Nov 27	$17.10	0.45	1.5%	3.18%	4.67%	1	57
$555.00	Nov 20	$13.50	0.39	3.4%	2.51%	5.86%	339	3.8K
$550.00	Nov 27	$14.95	0.42	2.4%	2.78%	5.20%	3	70
$545.00	Nov 13	$16.05	0.46	1.5%	2.99%	4.48%	20	232
$560.00	Nov 20	$11.70	0.35	4.3%	2.18%	6.46%	99	10.8K
$555.00	Nov 27	$12.95	0.38	3.4%	2.41%	5.76%	3	91

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 110,120

Total Puts 53,205

Put/Call Ratio 0.48

Net Difference 56,915

Prior's Put/Call Breakdown

Total Calls 90,652

Total Puts 94,949

Put/Call Ratio 1.05

Net Difference -4,297

Prior 7-Day Put/Call Summary

Total Calls 2,270,274

Total Puts 1,457,369

Average Put/Call Ratio 0.65

Ratio Trend Falling

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