MSFT - Options Database

MSFT

MICROSOFT CORP

$538.42 +0.89%

(10/15 11:00) ◀

Thursday, October 15, 2026 (12:00pm)

▶ (10/15 13:00)

◀ 10/15 12:00 ▶

Option Volume

Detail

ℹ

Current (10/15 12:00pm) 226,314

Calls: 147,659 (65%)

Puts: 78,655 (35%)

Prior (10/14) 234,319

Calls: 114,203 (49%)

Puts: 120,116 (51%)

Current vs Prior -3.42%

Calls: +29.30% (Calls)

Puts: -34.52% (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 -57.50%

Calls: -54.47%

Puts: -62.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 12:00pm) $139.16M

Calls: $109.67M (79%)

Puts: $29.48M (21%)

Prior (10/14) $147.21M

Calls: $96.32M (65%)

Puts: $50.89M (35%)

Current vs Prior -5.47%

Calls: +13.86%

Puts: -42.07%

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 -68.34%

Calls: -67.59%

Puts: -70.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 12:00pm) 0.53

Prior (10/14) 1.05

Current vs Prior -49.35%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -18.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 12:00pm) 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 1.46% | 1.97%1.46% | 3.16%1.46% | 8.29%

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

Current vs Prior -23.77% | -15.10%-23.77% | -4.36%-23.77% | -0.07%

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

Current vs 7-Day Avg -7.50% | -10.35%-17.31% | -3.91%-47.00% | -4.28%

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

Current vs 7-Day Eod -23.77% | -15.10%-23.77% | -4.36%-23.77% | -0.07%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.54% | 12.64%

Calls: 3.92% | 8.60%

Puts: 11.17% | 16.67%

Prior 22.00% | 22.61%

Calls: 22.22% | 21.16%

Puts: 21.78% | 24.05%

Current vs Prior -65.73% | -44.10%

Prior 7-Day Avg 10.14% | 10.40%

Calls: 8.22% | 9.92%

Puts: 12.06% | 10.89%

Current vs 7-Day Avg -25.62% | +21.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($109.67M) vs puts ($29.48M). Bullish P/C ratio of 0.53. P/C ratio dropping 49% - 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
12:00	BULLISH	BULLISH	BULLISH
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 480 of results (avg 5.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Nov 20	86.30	87.05	$86.68	0.9%	1	0.93	863
$480.00	Nov 20	63.50	64.10	$63.80	0.9%	21	0.87	12.4K
$495.00	Nov 20	50.70	51.20	$50.95	1.0%	114	0.81	2.2K
$435.00	Nov 20	105.50	106.55	$106.03	1.0%	2	1.00	946
$535.00	Nov 20	23.45	23.70	$23.58	1.1%	167	0.54	19.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	18.35	18.75	$18.55	2.2%	166	0.46	2.2K
$570.00	Oct 30	35.75	36.55	$36.15	2.2%	--	0.77	28
$560.00	Oct 23	22.25	22.80	$22.53	2.4%	28	0.86	32
$525.00	Nov 6	11.35	11.65	$11.50	2.6%	1	0.37	914
$540.00	Nov 20	20.75	21.30	$21.03	2.6%	280	0.50	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.59, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$552.50	Oct 16	0.12	0.13	$0.13	7.7%	1.8K	0.04	1.7K
$550.00	Oct 16	0.24	0.26	$0.25	8.0%	21.5K	0.07	74.0K
$547.50	Oct 16	0.45	0.50	$0.48	10.4%	8.5K	0.13	2.4K
$545.00	Oct 16	0.85	0.92	$0.89	7.9%	10.2K	0.20	19.3K
$555.00	Oct 19	0.39	0.44	$0.42	11.9%	454	0.08	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 16	0.31	0.34	$0.33	9.1%	4.4K	0.07	4.1K
$515.00	Oct 16	0.08	0.09	$0.09	11.1%	1.0K	0.02	2.7K
$512.50	Oct 16	0.07	0.08	$0.08	12.5%	103	0.02	1.7K
$530.00	Oct 16	0.75	0.82	$0.78	9.0%	6.1K	0.17	4.9K
$510.00	Oct 16	0.06	0.07	$0.07	14.3%	427	0.01	10.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 19	96.55	100.00	$98.28	3.5%	--	1.00	52
$455.00	Oct 19	81.60	85.00	$83.30	4.1%	1	1.00	10
$465.00	Oct 19	71.60	74.35	$72.97	3.8%	--	1.00	69
$470.00	Oct 19	66.60	69.35	$67.97	4.0%	--	1.00	62
$472.50	Oct 19	64.40	66.90	$65.65	3.8%	--	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	15.85	18.65	$17.25	16.2%	16	1.00	118
$557.50	Oct 16	17.75	21.15	$19.45	17.5%	36	1.00	--
$560.00	Oct 16	20.70	23.65	$22.17	13.3%	30	1.00	77
$570.00	Oct 16	30.60	33.40	$32.00	8.7%	8	1.00	--
$572.50	Oct 16	33.00	36.15	$34.58	9.1%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 660 active (total vol 200.5K, top 21.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	0.24	0.26	$0.25	8.0%	21.5K	0.07	74.0K
$540.00	Oct 16	2.51	2.59	$2.55	3.1%	20.4K	0.43	7.4K
$542.50	Oct 16	1.51	1.58	$1.55	4.5%	11.9K	0.31	2.1K
$537.50	Oct 16	3.75	3.90	$3.83	3.9%	10.7K	0.55	2.8K
$545.00	Oct 16	0.85	0.92	$0.89	7.9%	10.2K	0.20	19.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 16	1.81	1.92	$1.87	5.9%	7.3K	0.34	3.5K
$530.00	Oct 16	0.75	0.82	$0.78	9.0%	6.1K	0.17	4.9K
$525.00	Oct 16	0.31	0.34	$0.33	9.1%	4.4K	0.07	4.1K
$532.50	Oct 16	1.18	1.26	$1.22	6.6%	4.3K	0.24	2.1K
$527.50	Oct 16	0.46	0.58	$0.52	23.1%	4.2K	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. 3 strikes (avg 7.0%, max 19.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 16	Nov 27	29.0%	28.7%	0.9%	995	9.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 30	Nov 20	36.8%	30.8%	19.3%	--	60
$530.00	Oct 16	Nov 27	29.0%	28.7%	0.9%	6.1K	5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 1.05, avg 7.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Oct 19	$1.22	$1.28	$1.22	93%	1.05	$518.72
$512.50	$515.00	Oct 21	$1.45	$1.05	$1.45	93%	0.72	$513.95
$525.00	$530.00	Nov 27	$2.35	$2.65	$2.35	61%	1.13	$527.35
$535.00	$540.00	Nov 27	$1.98	$3.02	$1.98	54%	1.53	$536.98
$505.00	$510.00	Nov 27	$3.16	$1.84	$3.16	75%	0.58	$508.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$565.00	Oct 30	$3.27	$1.73	$3.27	77%	0.53	$566.73
$560.00	$555.00	Oct 30	$2.85	$2.15	$2.85	68%	0.75	$557.15
$547.50	$545.00	Oct 26	$1.28	$1.22	$1.28	66%	0.95	$546.22
$525.00	$520.00	Nov 13	$1.47	$3.53	$1.47	37%	2.40	$523.53
$547.50	$542.50	Oct 21	$3.07	$1.93	$3.07	71%	0.63	$544.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 0.24, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Oct 16	$0.97	$0.97	$4.03	95%	0.24	$640.97
$572.50	$575.00	Oct 26	$0.73	$0.73	$1.77	91%	0.41	$573.23
$540.00	$542.50	Oct 26	$1.48	$1.48	$1.02	52%	1.45	$541.48
$577.50	$580.00	Oct 16	$0.29	$0.29	$2.21	96%	0.13	$577.79
$557.50	$560.00	Oct 26	$0.65	$0.65	$1.85	80%	0.35	$558.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Nov 13	$2.30	$2.30	$2.70	58%	0.85	$527.70
$530.00	$525.00	Nov 6	$2.13	$2.13	$2.87	59%	0.74	$527.87
$530.00	$525.00	Nov 20	$2.20	$2.20	$2.80	58%	0.79	$527.80
$495.00	$490.00	Nov 27	$1.10	$1.10	$3.90	80%	0.28	$493.90
$510.00	$505.00	Nov 13	$1.38	$1.38	$3.62	74%	0.38	$508.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.38, cheapest $1.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 16	Oct 19	$1.25	27.2%	20.5%
$537.50	Oct 16	Oct 19	$1.40	26.4%	19.9%
$540.00	Oct 16	Oct 19	$1.42	26.6%	20.9%
$542.50	Oct 16	Oct 19	$1.45	26.1%	21.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 16	Oct 19	$1.35	27.2%	20.5%
$537.50	Oct 16	Oct 19	$1.42	26.4%	19.9%
$540.00	Oct 16	Oct 19	$1.37	26.6%	20.9%
$542.50	Oct 16	Oct 19	$1.40	26.1%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 1.22% of stock, avg 6.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Oct 16	$3.83	$2.76	$6.59	$530.91	$544.09	1.22%
$540.00	Oct 16	$2.55	$4.03	$6.58	$533.42	$546.58	1.22%
$542.50	Oct 16	$1.55	$5.53	$7.08	$535.42	$549.58	1.31%
$535.00	Oct 16	$5.40	$1.87	$7.27	$527.73	$542.27	1.35%
$545.00	Oct 16	$0.89	$7.35	$8.24	$536.76	$553.24	1.53%
$532.50	Oct 16	$7.20	$1.22	$8.42	$524.08	$540.92	1.56%
$540.00	Oct 19	$3.97	$5.40	$9.37	$530.63	$549.37	1.74%
$537.50	Oct 19	$5.23	$4.18	$9.41	$528.09	$546.91	1.75%
$535.00	Oct 19	$6.65	$3.22	$9.87	$525.13	$544.87	1.83%
$542.50	Oct 19	$3.00	$6.93	$9.93	$532.57	$552.43	1.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.14% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$550.00	$527.50	Oct 16	$0.25	$0.52	$0.77	$526.73	$550.77
$547.50	$527.50	Oct 16	$0.48	$0.52	$1.00	$526.50	$548.50
$550.00	$530.00	Oct 16	$0.25	$0.78	$1.03	$528.97	$551.03
$547.50	$530.00	Oct 16	$0.48	$0.78	$1.26	$528.74	$548.76
$545.00	$527.50	Oct 16	$0.89	$0.52	$1.41	$526.09	$546.41
$545.00	$530.00	Oct 16	$0.89	$0.78	$1.67	$528.33	$546.67
$550.00	$532.50	Oct 16	$0.25	$1.22	$1.47	$531.03	$551.47
$547.50	$532.50	Oct 16	$0.48	$1.22	$1.70	$530.80	$549.20
$545.00	$532.50	Oct 16	$0.89	$1.22	$2.11	$530.39	$547.11
$550.00	$527.50	Oct 19	$0.99	$1.32	$2.31	$525.19	$552.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 0.27, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
522/525	640/645	Oct 16	$1.07	$3.93	88%	0.27	$523.93	$641.07
525/528	640/645	Oct 16	$1.16	$3.84	84%	0.30	$526.34	$641.16
492/495	558/560	Oct 26	$0.90	$1.60	76%	0.56	$494.10	$558.40
520/522	558/560	Oct 26	$1.26	$1.24	58%	1.02	$521.24	$558.76
512/515	558/560	Oct 26	$1.04	$1.46	66%	0.71	$513.96	$558.54
522/525	558/560	Oct 26	$1.34	$1.16	54%	1.16	$523.66	$558.84
528/530	640/645	Oct 16	$1.23	$3.77	79%	0.33	$528.77	$641.23
492/495	552/555	Oct 26	$0.91	$1.59	70%	0.57	$494.09	$553.41
490/495	570/575	Nov 27	$2.65	$2.35	50%	1.13	$492.35	$572.65
505/508	558/560	Oct 26	$0.84	$1.66	72%	0.51	$506.66	$558.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 363 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Nov 6	$0.05	$4.95	9%	99.00
$540.00	$542.50	$545.00	Oct 19	$0.08	$2.42	16%	30.25
$515.00	$520.00	$525.00	Nov 13	$0.08	$4.92	8%	61.50
$545.00	$550.00	$555.00	Nov 20	$0.09	$4.91	7%	54.56
$535.00	$537.50	$540.00	Oct 21	$0.07	$2.43	12%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Nov 6	$0.05	$4.95	9%	99.00
$520.00	$525.00	$530.00	Nov 27	$0.07	$4.93	7%	70.43
$535.00	$537.50	$540.00	Oct 21	$0.05	$2.45	12%	49.00
$540.00	$545.00	$550.00	Nov 13	$0.10	$4.90	8%	49.00
$532.50	$535.00	$537.50	Oct 19	$0.11	$2.39	16%	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. 362 found (best net $-11.86, 350 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$542.50	$545.00	1:2	Oct 16	-$0.23	$2.27
$540.00	$542.50	1:2	Oct 16	-$0.55	$1.95
$545.00	$547.50	1:2	Oct 16	-$0.07	$2.43
$547.50	$550.00	1:2	Oct 16	-$0.02	$2.48
$610.00	$620.00	1:2	Oct 30	-$0.17	$9.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$565.00	1:2	Oct 21	-$11.86	$3.14
$532.50	$530.00	1:2	Oct 16	-$0.34	$2.16
$450.00	$435.00	1:2	Nov 27	-$0.56	$14.44
$535.00	$532.50	1:2	Oct 16	-$0.57	$1.93
$527.50	$525.00	1:2	Oct 16	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.00%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 27	$21.55	0.50	0.3%	4.00%	4.30%	62	72
$545.00	Nov 27	$18.95	0.47	1.2%	3.52%	4.74%	1	57
$550.00	Nov 27	$16.85	0.43	2.1%	3.13%	5.28%	3	70
$540.00	Nov 20	$20.55	0.50	0.3%	3.82%	4.11%	309	9.2K
$555.00	Nov 27	$14.65	0.40	3.1%	2.72%	5.80%	3	91
$545.00	Nov 20	$18.15	0.47	1.2%	3.37%	4.59%	435	3.1K
$550.00	Nov 20	$16.00	0.43	2.1%	2.97%	5.12%	707	8.2K
$560.00	Nov 27	$12.95	0.37	4.0%	2.41%	6.41%	14	59
$555.00	Nov 20	$13.95	0.39	3.1%	2.59%	5.67%	478	3.8K
$540.00	Nov 13	$19.15	0.50	0.3%	3.56%	3.85%	74	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 147,659

Total Puts 78,655

Put/Call Ratio 0.53

Net Difference 69,004

Prior's Put/Call Breakdown

Total Calls 114,203

Total Puts 120,116

Put/Call Ratio 1.05

Net Difference -5,913

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