MSFT - Options Database

MSFT

MICROSOFT CORP

$539.55 +1.10%

(10/15 12:00) ◀

Thursday, October 15, 2026 (1:00pm)

▶ (10/16 23:11)

◀ 10/15 13:00 ▶

Option Volume

Detail

ℹ

Current (10/15 1:00pm) 283,635

Calls: 188,376 (66%)

Puts: 95,259 (34%)

Prior (10/14) 291,138

Calls: 144,959 (50%)

Puts: 146,179 (50%)

Current vs Prior -2.58%

Calls: +29.95% (Calls)

Puts: -34.83% (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 -46.74%

Calls: -41.92%

Puts: -54.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 1:00pm) $201.46M

Calls: $168.20M (83%)

Puts: $33.26M (17%)

Prior (10/14) $210.11M

Calls: $144.05M (69%)

Puts: $66.06M (31%)

Current vs Prior -4.12%

Calls: +16.76%

Puts: -49.65%

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 -54.16%

Calls: -50.29%

Puts: -67.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 1:00pm) 0.51

Prior (10/14) 1.01

Current vs Prior -49.85%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -22.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 1:00pm) 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 1.42% | 1.97%1.42% | 3.15%1.42% | 8.25%

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

Current vs Prior -25.96% | -15.27%-25.96% | -4.73%-25.96% | -0.53%

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

Current vs 7-Day Avg -10.16% | -10.54%-19.69% | -4.28%-48.52% | -4.71%

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

Current vs 7-Day Eod -25.96% | -15.27%-25.96% | -4.73%-25.96% | -0.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.35% | 10.79%

Calls: 4.55% | 11.05%

Puts: 6.15% | 10.53%

Prior 22.00% | 22.61%

Calls: 22.22% | 21.16%

Puts: 21.78% | 24.05%

Current vs Prior -75.68% | -52.28%

Prior 7-Day Avg 10.14% | 10.40%

Calls: 8.22% | 9.92%

Puts: 12.06% | 10.89%

Current vs 7-Day Avg -47.22% | +3.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($168.20M) vs puts ($33.26M). Bullish P/C ratio of 0.51. P/C ratio dropping 50% - 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
13:00	BULLISH	BULLISH	BULLISH
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 441 of results (avg 5.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	26.90	27.20	$27.05	1.1%	674	0.59	3.8K
$535.00	Oct 30	19.10	19.35	$19.23	1.3%	229	0.56	822
$435.00	Nov 20	106.60	108.10	$107.35	1.4%	2	1.00	946
$545.00	Nov 20	18.90	19.20	$19.05	1.6%	476	0.48	3.1K
$540.00	Nov 20	21.35	21.70	$21.53	1.6%	373	0.51	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	17.90	18.10	$18.00	1.1%	206	0.45	2.2K
$550.00	Nov 20	25.40	25.75	$25.58	1.4%	56	0.56	801
$555.00	Nov 20	28.30	28.70	$28.50	1.4%	105	0.59	199
$540.00	Nov 20	20.15	20.45	$20.30	1.5%	306	0.49	1.9K
$525.00	Nov 20	13.65	13.90	$13.78	1.8%	107	0.37	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	0.07	0.08	$0.08	12.5%	2.5K	0.03	14.1K
$552.50	Oct 16	0.13	0.15	$0.14	14.3%	2.2K	0.04	1.7K
$550.00	Oct 16	0.26	0.29	$0.28	10.7%	29.1K	0.08	74.0K
$547.50	Oct 16	0.52	0.57	$0.54	9.3%	10.3K	0.14	2.4K
$562.50	Oct 19	0.12	0.14	$0.13	15.4%	60	0.03	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 16	0.14	0.17	$0.16	18.8%	1.6K	0.04	2.3K
$525.00	Oct 16	0.22	0.24	$0.23	8.7%	4.6K	0.06	4.1K
$527.50	Oct 16	0.34	0.36	$0.35	5.7%	4.5K	0.08	1.8K
$520.00	Oct 16	0.11	0.12	$0.12	8.3%	2.1K	0.03	6.4K
$530.00	Oct 16	0.54	0.58	$0.56	7.1%	6.8K	0.13	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 19	98.30	101.30	$99.80	3.0%	2	1.00	52
$455.00	Oct 19	83.20	86.25	$84.73	3.6%	1	1.00	10
$465.00	Oct 19	73.70	75.80	$74.75	2.8%	--	1.00	69
$470.00	Oct 19	68.05	71.35	$69.70	4.7%	--	1.00	62
$472.50	Oct 19	66.20	68.55	$67.38	3.5%	--	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 16	17.45	18.95	$18.20	8.2%	36	1.00	--
$560.00	Oct 16	19.65	21.45	$20.55	8.8%	38	1.00	77
$570.00	Oct 16	29.95	31.40	$30.67	4.7%	8	1.00	--
$572.50	Oct 16	32.15	34.70	$33.42	7.6%	20	1.00	--
$580.00	Oct 19	39.65	41.75	$40.70	5.2%	4	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 252.7K, top 29.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	0.26	0.29	$0.28	10.7%	29.1K	0.08	74.0K
$540.00	Oct 16	2.88	2.98	$2.93	3.4%	25.5K	0.48	7.4K
$542.50	Oct 16	1.77	1.88	$1.83	6.0%	15.3K	0.36	2.1K
$545.00	Oct 16	1.00	1.08	$1.04	7.7%	14.5K	0.24	19.3K
$537.50	Oct 16	4.30	4.50	$4.40	4.5%	12.1K	0.61	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 16	1.37	1.47	$1.42	7.0%	9.2K	0.28	3.5K
$530.00	Oct 16	0.54	0.58	$0.56	7.1%	6.8K	0.13	4.9K
$532.50	Oct 16	0.87	0.93	$0.90	6.7%	4.9K	0.19	2.1K
$525.00	Oct 16	0.22	0.24	$0.23	8.7%	4.6K	0.06	4.1K
$527.50	Oct 16	0.34	0.36	$0.35	5.7%	4.5K	0.08	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. 2 strikes (avg 20.8%, max 20.9%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Oct 30	Nov 20	36.7%	30.3%	20.9%	--	40
$575.00	Oct 30	Nov 20	36.8%	30.5%	20.7%	--	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 10.11, avg 7.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$610.00	Nov 27	$0.83	$9.17	$0.83	15%	11.05	$600.83
$525.00	$527.50	Oct 30	$1.25	$1.25	$1.25	66%	1.00	$526.25
$620.00	$630.00	Nov 27	$0.25	$9.75	$0.25	7%	39.00	$620.25
$515.00	$520.00	Nov 13	$3.20	$1.80	$3.20	72%	0.56	$518.20
$545.00	$547.50	Oct 26	$0.63	$1.87	$0.63	40%	2.97	$545.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Nov 27	$0.45	$4.55	$0.45	19%	10.11	$494.55
$565.00	$560.00	Nov 20	$2.97	$2.03	$2.97	67%	0.68	$562.03
$555.00	$550.00	Nov 6	$2.75	$2.25	$2.75	62%	0.82	$552.25
$550.00	$547.50	Oct 21	$1.58	$0.92	$1.58	74%	0.58	$548.42
$547.50	$545.00	Oct 26	$1.33	$1.17	$1.33	63%	0.88	$546.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Oct 16	$1.06	$1.06	$3.94	95%	0.27	$641.06
$610.00	$620.00	Nov 27	$1.53	$1.53	$8.47	88%	0.18	$611.53
$577.50	$580.00	Oct 16	$0.29	$0.29	$2.21	96%	0.13	$577.79
$555.00	$560.00	Nov 27	$2.18	$2.18	$2.82	59%	0.77	$557.18
$572.50	$575.00	Oct 26	$0.35	$0.35	$2.15	92%	0.16	$572.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Nov 27	$1.04	$1.04	$3.96	87%	0.26	$478.96
$455.00	$450.00	Nov 27	$0.80	$0.80	$4.20	92%	0.19	$454.20
$500.00	$495.00	Nov 27	$1.30	$1.30	$3.70	78%	0.35	$498.70
$450.00	$435.00	Nov 27	$0.88	$0.88	$14.12	94%	0.06	$449.12
$535.00	$530.00	Nov 13	$2.30	$2.30	$2.70	56%	0.85	$532.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.49, cheapest $1.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 16	Oct 19	$1.48	26.2%	19.9%
$540.00	Oct 16	Oct 19	$1.57	26.0%	20.7%
$542.50	Oct 16	Oct 19	$1.50	25.5%	20.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 16	Oct 19	$1.43	26.2%	19.9%
$540.00	Oct 16	Oct 19	$1.50	26.0%	20.7%
$542.50	Oct 16	Oct 19	$1.48	25.5%	20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 1.15% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 16	$2.93	$3.25	$6.18	$533.82	$546.18	1.15%
$542.50	Oct 16	$1.83	$4.65	$6.48	$536.02	$548.98	1.20%
$537.50	Oct 16	$4.40	$2.20	$6.60	$530.90	$544.10	1.22%
$545.00	Oct 16	$1.04	$6.32	$7.36	$537.64	$552.36	1.36%
$535.00	Oct 16	$6.13	$1.42	$7.55	$527.45	$542.55	1.40%
$532.50	Oct 16	$8.10	$0.90	$9.00	$523.50	$541.50	1.67%
$547.50	Oct 16	$0.54	$8.48	$9.02	$538.48	$556.52	1.67%
$540.00	Oct 19	$4.50	$4.75	$9.25	$530.75	$549.25	1.71%
$542.50	Oct 19	$3.33	$6.13	$9.46	$533.04	$551.96	1.75%
$537.50	Oct 19	$5.88	$3.63	$9.51	$527.99	$547.01	1.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.12% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$550.00	$527.50	Oct 16	$0.28	$0.35	$0.63	$526.87	$550.63
$550.00	$530.00	Oct 16	$0.28	$0.56	$0.84	$529.16	$550.84
$547.50	$527.50	Oct 16	$0.54	$0.35	$0.89	$526.61	$548.39
$547.50	$530.00	Oct 16	$0.54	$0.56	$1.10	$528.90	$548.60
$550.00	$532.50	Oct 16	$0.28	$0.90	$1.18	$531.32	$551.18
$547.50	$532.50	Oct 16	$0.54	$0.90	$1.44	$531.06	$548.94
$545.00	$527.50	Oct 16	$1.04	$0.35	$1.39	$526.11	$546.39
$545.00	$530.00	Oct 16	$1.04	$0.56	$1.60	$528.40	$546.60
$545.00	$532.50	Oct 16	$1.04	$0.90	$1.94	$530.56	$546.94
$550.00	$535.00	Oct 16	$0.28	$1.42	$1.70	$533.30	$551.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 509 found (best R:R 0.31, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	640/645	Oct 16	$1.18	$3.82	94%	0.31	$453.82	$641.18
525/528	640/645	Oct 16	$1.18	$3.82	87%	0.31	$526.32	$641.18
528/530	640/645	Oct 16	$1.27	$3.73	82%	0.34	$528.73	$641.27
475/480	565/570	Nov 27	$2.72	$2.28	53%	1.19	$477.28	$567.72
450/455	565/570	Nov 27	$2.48	$2.52	58%	0.98	$452.52	$567.48
475/480	575/580	Nov 27	$2.34	$2.66	60%	0.88	$477.66	$577.34
450/455	575/580	Nov 27	$2.10	$2.90	64%	0.72	$452.90	$577.10
475/480	570/575	Nov 27	$2.44	$2.56	56%	0.95	$477.56	$572.44
450/455	570/575	Nov 27	$2.20	$2.80	61%	0.79	$452.80	$572.20
475/480	585/590	Nov 27	$1.97	$3.03	65%	0.65	$478.03	$586.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 382 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Nov 6	$0.05	$4.95	8%	99.00
$555.00	$560.00	$565.00	Nov 6	$0.08	$4.92	8%	61.50
$550.00	$555.00	$560.00	Nov 20	$0.06	$4.94	7%	82.33
$530.00	$532.50	$535.00	Oct 16	$0.08	$2.42	15%	30.25
$505.00	$510.00	$515.00	Nov 13	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$547.50	$550.00	Oct 16	$0.06	$2.44	15%	40.67
$550.00	$555.00	$560.00	Oct 30	$0.12	$4.88	9%	40.67
$510.00	$515.00	$520.00	Nov 27	$0.06	$4.94	7%	82.33
$520.00	$525.00	$530.00	Nov 6	$0.11	$4.89	8%	44.45
$540.00	$542.50	$545.00	Oct 19	$0.12	$2.38	17%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 371 found (best net $-10.76, 361 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$620.00	1:2	Nov 27	-$0.06	$9.94
$542.50	$545.00	1:2	Oct 16	-$0.25	$2.25
$545.00	$547.50	1:2	Oct 16	-$0.04	$2.46
$540.00	$542.50	1:2	Oct 16	-$0.73	$1.77
$547.50	$550.00	1:2	Oct 16	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$565.00	1:2	Oct 21	-$10.76	$4.24
$450.00	$435.00	1:2	Nov 27	-$0.20	$14.80
$535.00	$532.50	1:2	Oct 16	-$0.38	$2.12
$537.50	$535.00	1:2	Oct 16	-$0.64	$1.86
$492.50	$485.00	1:2	Oct 26	-$0.12	$7.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.02%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 27	$21.70	0.51	0.1%	4.02%	4.11%	128	72
$545.00	Nov 27	$19.35	0.48	1.0%	3.59%	4.60%	5	57
$540.00	Nov 20	$21.35	0.51	0.1%	3.96%	4.04%	373	9.2K
$550.00	Nov 27	$17.00	0.44	1.9%	3.15%	5.09%	8	70
$545.00	Nov 20	$18.90	0.48	1.0%	3.50%	4.51%	476	3.1K
$550.00	Nov 20	$16.65	0.44	1.9%	3.09%	5.02%	844	8.2K
$555.00	Nov 27	$14.80	0.41	2.9%	2.74%	5.61%	3	91
$555.00	Nov 20	$14.50	0.40	2.9%	2.69%	5.55%	507	3.8K
$560.00	Nov 27	$13.00	0.37	3.8%	2.41%	6.20%	40	59
$560.00	Nov 20	$12.60	0.37	3.8%	2.34%	6.13%	157	10.8K

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 188,376

Total Puts 95,259

Put/Call Ratio 0.51

Net Difference 93,117

Prior's Put/Call Breakdown

Total Calls 144,959

Total Puts 146,179

Put/Call Ratio 1.01

Net Difference -1,220

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