MSFT - Options Database

MSFT

MICROSOFT CORP

$529.05 -1.93%

$527.03 (-0.38%)🌙

as of 10/16 11:11 PM

(10/15 13:00) ◀

Friday, October 16, 2026 (11:11pm)

▶

◀ 10/16 23:11

Option Volume

Detail

ℹ

Current (10/16) 646,494

Calls: 368,148 (57%)

Puts: 278,346 (43%)

Prior (10/14) 474,357

Calls: 258,247 (54%)

Puts: 216,110 (46%)

Current vs Prior +36.29%

Calls: +42.56% (Calls)

Puts: +28.80% (Puts)

Prior 7-Day Total 3,162,947

Calls: 1,903,675 (60%)

Puts: 1,259,272 (40%)

Prior 7-Day Average 527,157

Calls: 271,953 (60%)

Puts: 179,896 (40%)

Current vs Prior 7-Day Avg +22.64%

Calls: +35.37%

Puts: +54.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $382.86M

Calls: $244.73M (64%)

Puts: $138.13M (36%)

Prior (10/14) $332.09M

Calls: $216.76M (65%)

Puts: $115.33M (35%)

Current vs Prior +15.29%

Calls: +12.91%

Puts: +19.76%

Prior 7-Day Total $2.46B

Calls: $1.92B (78%)

Puts: $541.32M (22%)

Prior 7-Day Average $410.40M

Calls: $274.44M (78%)

Puts: $77.33M (22%)

Current vs Prior 7-Day Avg -6.71%

Calls: -10.83%

Puts: +78.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.76

Prior (10/14) 0.84

Current vs Prior -9.65%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +12.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/16) 3,269,361

Calls: 2,180,122 (67%)

Puts: 1,089,239 (33%)

Prior (10/14) 3,199,274

Calls: 2,146,606 (67%)

Puts: 1,052,668 (33%)

Current vs Prior +2.19%

Prior 7-Day Total 19,693,891

Calls: 13,102,999 (67%)

Puts: 6,590,892 (33%)

Prior 7-Day Average 3,282,315

Calls: 2,183,833 (67%)

Puts: 1,098,482 (33%)

Current vs Prior 7-Day Avg -0.39%

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 0.54% | 1.57%0.54% | 3.11%0.54% | 8.33%

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

Current vs Prior -18.27% | +7.14%-71.77% | -5.93%-71.77% | +0.49%

Prior 7-Day Avg 1.47% | 2.07%1.70% | 3.25%2.62% | 8.61%

Current vs 7-Day Avg +6.71% | +20.29%-68.23% | -4.18%-79.37% | -3.18%

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

Current vs 7-Day Eod -18.27% | +7.14%-71.77% | -5.93%-71.77% | +0.49%

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 11.07% | 11.17%

Calls: 8.88% | 11.04%

Puts: 13.26% | 11.30%

Current vs 7-Day Avg -51.66% | -3.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($244.73M). Call-heavy open interest (2,180,122 calls vs 1,089,239 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 298 of results (avg 5.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	20.70	21.10	$20.90	1.9%	2.3K	0.51	3.8K
$425.00	Oct 16	102.90	105.40	$104.15	2.4%	316	1.00	1.2K
$430.00	Oct 16	97.90	100.40	$99.15	2.5%	191	1.00	1.0K
$430.00	Nov 20	100.50	103.10	$101.80	2.6%	16	0.96	1.2K
$425.00	Nov 20	105.35	108.10	$106.73	2.6%	12	0.97	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Nov 20	84.75	87.40	$86.08	3.1%	2	0.96	--
$530.00	Nov 20	20.00	20.70	$20.35	3.4%	453	0.49	3.7K
$600.00	Nov 20	70.40	73.10	$71.75	3.8%	2	0.93	--
$580.00	Oct 30	51.30	53.35	$52.33	3.9%	1	0.92	--
$605.00	Oct 30	74.15	77.20	$75.68	4.0%	15	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 19	0.15	0.18	$0.16	18.8%	4.3K	0.04	664
$550.00	Oct 19	0.07	0.08	$0.08	12.5%	2.8K	0.02	1.8K
$542.50	Oct 19	0.25	0.30	$0.28	17.9%	1.9K	0.07	329
$540.00	Oct 19	0.43	0.50	$0.47	14.9%	4.7K	0.11	1.2K
$537.50	Oct 19	0.75	0.88	$0.82	15.9%	2.4K	0.17	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 19	0.22	0.26	$0.24	16.7%	1.4K	0.05	372
$490.00	Oct 23	0.45	0.53	$0.49	16.3%	1.5K	0.05	1.0K
$495.00	Oct 23	0.64	0.73	$0.69	13.0%	214	0.07	453
$497.50	Oct 23	0.75	0.87	$0.81	14.8%	613	0.08	576
$500.00	Oct 23	0.90	1.01	$0.96	11.5%	1.8K	0.09	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 16	102.90	105.40	$104.15	2.4%	316	1.00	1.2K
$430.00	Oct 16	97.90	100.40	$99.15	2.5%	191	1.00	1.0K
$440.00	Oct 16	88.05	90.40	$89.23	2.6%	78	1.00	2.2K
$450.00	Oct 16	77.90	80.40	$79.15	3.2%	279	1.00	6.4K
$455.00	Oct 16	72.90	75.40	$74.15	3.4%	166	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 16	0.01	0.24	$0.13	176.9%	18.1K	1.00	3.0K
$530.00	Oct 16	0.81	1.33	$1.07	48.6%	25.7K	1.00	6.3K
$532.50	Oct 16	2.95	4.80	$3.88	47.7%	21.2K	1.00	3.2K
$535.00	Oct 16	5.05	7.25	$6.15	35.8%	19.6K	1.00	5.2K
$537.50	Oct 16	7.60	9.80	$8.70	25.3%	5.8K	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 819 active (total vol 575.8K, top 33.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 16	0.00	0.01	$0.01	100.0%	33.2K	0.00	20.5K
$540.00	Oct 16	0.00	0.01	$0.01	100.0%	21.1K	0.00	7.7K
$542.50	Oct 16	0.00	0.01	$0.01	100.0%	20.8K	0.00	2.8K
$535.00	Oct 16	0.00	0.01	$0.01	100.0%	20.2K	0.01	6.1K
$530.00	Oct 16	0.07	0.13	$0.10	60.0%	19.7K	0.19	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	0.81	1.33	$1.07	48.6%	25.7K	1.00	6.3K
$532.50	Oct 16	2.95	4.80	$3.88	47.7%	21.2K	1.00	3.2K
$525.00	Oct 16	0.00	0.01	$0.01	100.0%	19.9K	0.01	3.9K
$535.00	Oct 16	5.05	7.25	$6.15	35.8%	19.6K	1.00	5.2K
$527.50	Oct 16	0.01	0.24	$0.13	176.9%	18.1K	1.00	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 1.66, avg 7.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 21	$1.20	$1.30	$1.20	88%	1.08	$511.20
$530.00	$535.00	Nov 13	$1.57	$3.43	$1.57	51%	2.18	$531.57
$525.00	$530.00	Nov 27	$2.05	$2.95	$2.05	54%	1.44	$527.05
$565.00	$570.00	Nov 27	$0.72	$4.28	$0.72	26%	5.94	$565.72
$565.00	$570.00	Nov 6	$0.55	$4.45	$0.55	22%	8.09	$565.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$527.50	Oct 16	$0.94	$1.56	$0.94	100%	1.66	$529.06
$545.00	$540.00	Nov 13	$2.25	$2.75	$2.25	62%	1.22	$542.75
$540.00	$537.50	Oct 21	$1.45	$1.05	$1.45	87%	0.72	$538.55
$535.00	$530.00	Nov 20	$2.00	$3.00	$2.00	53%	1.50	$533.00
$530.00	$525.00	Nov 27	$1.83	$3.17	$1.83	50%	1.73	$528.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 1.70, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 13	$3.15	$3.15	$1.85	53%	1.70	$538.15
$530.00	$535.00	Nov 27	$2.95	$2.95	$2.05	50%	1.44	$532.95
$532.50	$535.00	Oct 26	$1.52	$1.52	$0.98	56%	1.55	$534.02
$540.00	$545.00	Nov 27	$2.55	$2.55	$2.45	56%	1.04	$542.55
$550.00	$555.00	Nov 27	$2.17	$2.17	$2.83	64%	0.77	$552.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Nov 27	$0.98	$0.98	$4.02	86%	0.24	$469.02
$525.00	$522.50	Oct 26	$1.37	$1.37	$1.13	57%	1.21	$523.63
$445.00	$430.00	Nov 27	$0.99	$0.99	$14.01	93%	0.07	$444.01
$490.00	$485.00	Nov 27	$1.37	$1.37	$3.63	77%	0.38	$488.63
$515.00	$510.00	Nov 13	$2.05	$2.05	$2.95	63%	0.69	$512.95

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.22% of stock, avg 6.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 16	$0.10	$1.07	$1.17	$528.83	$531.17	0.22%
$527.50	Oct 16	$1.79	$0.13	$1.92	$525.58	$529.42	0.36%
$532.50	Oct 16	$0.01	$3.88	$3.89	$528.61	$536.39	0.74%
$525.00	Oct 16	$4.25	$0.01	$4.26	$520.74	$529.26	0.81%
$535.00	Oct 16	$0.01	$6.15	$6.16	$528.84	$541.16	1.16%
$522.50	Oct 16	$6.50	$0.01	$6.51	$515.99	$529.01	1.23%
$530.00	Oct 19	$3.22	$4.03	$7.25	$522.75	$537.25	1.37%
$527.50	Oct 19	$4.25	$3.07	$7.32	$520.18	$534.82	1.38%
$532.50	Oct 19	$2.13	$5.53	$7.66	$524.84	$540.16	1.45%
$525.00	Oct 19	$6.28	$2.19	$8.47	$516.53	$533.47	1.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.23% of stock, avg 3.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$517.50	Oct 19	$0.47	$0.76	$1.23	$516.27	$541.23
$537.50	$517.50	Oct 19	$0.82	$0.76	$1.58	$515.92	$539.08
$540.00	$520.00	Oct 19	$0.47	$1.06	$1.53	$518.47	$541.53
$537.50	$520.00	Oct 19	$0.82	$1.06	$1.88	$518.12	$539.38
$540.00	$522.50	Oct 19	$0.47	$1.43	$1.90	$520.60	$541.90
$535.00	$517.50	Oct 19	$1.33	$0.76	$2.09	$515.41	$537.09
$537.50	$522.50	Oct 19	$0.82	$1.43	$2.25	$520.25	$539.75
$535.00	$520.00	Oct 19	$1.33	$1.06	$2.39	$517.61	$537.39
$535.00	$522.50	Oct 19	$1.33	$1.43	$2.76	$519.74	$537.76
$540.00	$525.00	Oct 19	$0.47	$2.19	$2.66	$522.34	$542.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 516 found (best R:R 1.27, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/502	545/548	Oct 26	$1.40	$1.10	64%	1.27	$501.10	$546.40
470/475	575/580	Nov 13	$2.08	$2.92	68%	0.71	$472.92	$577.08
470/475	550/555	Nov 13	$2.89	$2.11	52%	1.37	$472.11	$552.89
508/510	545/548	Oct 26	$1.53	$0.97	58%	1.58	$508.47	$546.53
512/515	545/548	Oct 26	$1.63	$0.87	52%	1.87	$513.37	$546.63
498/500	545/548	Oct 26	$1.23	$1.27	67%	0.97	$498.77	$546.23
450/455	575/580	Nov 13	$1.66	$3.34	74%	0.50	$453.34	$576.66
465/470	560/565	Nov 27	$2.51	$2.49	57%	1.01	$467.49	$562.51
465/470	570/575	Nov 27	$2.23	$2.77	62%	0.81	$467.77	$572.23
450/455	550/555	Nov 13	$2.47	$2.53	58%	0.98	$452.53	$552.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 16	$0.77	$1.73	81%	2.25
$527.50	$530.00	$532.50	Oct 16	$1.60	$0.90	99%	0.56
$530.00	$532.50	$535.00	Oct 16	$0.09	$2.41	18%	26.78
$560.00	$565.00	$570.00	Oct 30	$0.05	$4.95	7%	99.00
$555.00	$560.00	$565.00	Nov 6	$0.08	$4.92	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 16	$0.12	$2.38	99%	19.83
$525.00	$527.50	$530.00	Oct 16	$0.82	$1.68	99%	2.05
$525.00	$527.50	$530.00	Oct 19	$0.08	$2.42	23%	30.25
$530.00	$532.50	$535.00	Oct 19	$0.12	$2.38	25%	19.83
$522.50	$525.00	$527.50	Oct 19	$0.12	$2.38	21%	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. 376 found (best net $-27.31, 340 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$470.00	1:2	Nov 27	-$27.31	$12.69
$522.50	$525.00	1:2	Oct 16	-$2.00	$0.50
$610.00	$620.00	1:2	Nov 6	-$0.05	$9.95
$537.50	$540.00	1:2	Oct 19	-$0.12	$2.38
$532.50	$535.00	1:2	Oct 19	-$0.53	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$532.50	1:2	Oct 16	-$1.61	$0.89
$445.00	$430.00	1:2	Nov 27	-$0.12	$14.88
$490.00	$485.00	1:2	Oct 26	-$0.04	$4.96
$480.00	$475.00	1:2	Oct 23	-$0.02	$4.98
$525.00	$522.50	1:2	Oct 19	-$0.67	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.01%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 27	$21.20	0.50	0.2%	4.01%	4.19%	1.0K	36
$530.00	Nov 20	$20.70	0.51	0.2%	3.91%	4.09%	2.3K	3.8K
$535.00	Nov 20	$18.15	0.47	1.1%	3.43%	4.56%	595	19.5K
$540.00	Nov 20	$16.00	0.44	2.1%	3.02%	5.09%	681	9.4K
$535.00	Nov 27	$17.80	0.47	1.1%	3.36%	4.49%	20	16
$540.00	Nov 27	$15.55	0.44	2.1%	2.94%	5.01%	34	153
$545.00	Nov 20	$13.45	0.40	3.0%	2.54%	5.56%	1.2K	3.4K
$545.00	Nov 27	$13.40	0.40	3.0%	2.53%	5.55%	19	61
$535.00	Nov 13	$16.30	0.47	1.1%	3.08%	4.21%	100	218
$550.00	Nov 20	$11.55	0.36	4.0%	2.18%	6.14%	1.8K	8.4K

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 368,148

Total Puts 278,346

Put/Call Ratio 0.76

Net Difference 89,802

Prior's Put/Call Breakdown

Total Calls 258,247

Total Puts 216,110

Put/Call Ratio 0.84

Net Difference 42,137

Prior 7-Day Put/Call Summary

Total Calls 1,903,675

Total Puts 1,259,272

Average Put/Call Ratio 0.67

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