MSFT - Options Database

MSFT

MICROSOFT CORP

$515.82 +0.57%

(10/1 15:00) ◀

Thursday, October 1, 2026 (3:12pm)

▶ (10/1 16:00)

◀ 10/1 15:12 ▶

Option Volume

Detail

ℹ

Current (10/01) 405,612

Calls: 282,384 (70%)

Puts: 123,228 (30%)

Prior (09/30) 771,859

Calls: 530,307 (69%)

Puts: 241,552 (31%)

Current vs Prior -47.45%

Calls: -46.75% (Calls)

Puts: -48.98% (Puts)

Prior 7-Day Total 4,167,071

Calls: 2,981,994 (72%)

Puts: 1,185,077 (28%)

Prior 7-Day Average 833,414

Calls: 425,999 (72%)

Puts: 169,296 (28%)

Current vs Prior 7-Day Avg -51.33%

Calls: -33.71%

Puts: -27.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $379.76M

Calls: $290.72M (77%)

Puts: $89.04M (23%)

Prior (09/30) $612.69M

Calls: $469.60M (77%)

Puts: $143.09M (23%)

Current vs Prior -38.02%

Calls: -38.09%

Puts: -37.78%

Prior 7-Day Total $2.24B

Calls: $1.71B (76%)

Puts: $529.25M (24%)

Prior 7-Day Average $448.03M

Calls: $244.42M (76%)

Puts: $75.61M (24%)

Current vs Prior 7-Day Avg -15.24%

Calls: +18.95%

Puts: +17.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.44

Prior (09/30) 0.46

Current vs Prior -4.20%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -13.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 3,709,333

Calls: 2,387,302 (64%)

Puts: 1,322,031 (36%)

Prior (09/30) 3,120,301

Calls: 2,107,693 (68%)

Puts: 1,012,608 (32%)

Current vs Prior +18.88%

Prior 7-Day Total 18,874,949

Calls: 12,737,128 (67%)

Puts: 6,137,821 (33%)

Prior 7-Day Average 3,145,824

Calls: 2,122,854 (67%)

Puts: 1,022,970 (33%)

Current vs Prior 7-Day Avg +17.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.51% | 2.11%1.51% | 3.28%4.35% | 9.85%

Prior 2.19% | 2.56%2.19% | 3.60%4.64% | 10.14%

Current vs Prior -31.11% | -17.61%-31.11% | -8.87%-6.24% | -2.86%

Prior 7-Day Avg 1.60% | 2.43%1.92% | 3.56%4.98% | 10.29%

Current vs 7-Day Avg -5.86% | -13.22%-21.60% | -8.04%-12.67% | -4.20%

Prior 7-Day Eod 2.19% | 2.56%2.19% | 3.60%4.64% | 10.14%

Current vs 7-Day Eod -31.11% | -17.61%-31.11% | -8.87%-6.24% | -2.86%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 9.62%

Calls: 6.70% | 8.52%

Puts: 9.88% | 10.71%

Prior 7.15% | 12.55%

Calls: 8.94% | 7.63%

Puts: 5.37% | 17.48%

Current vs Prior +15.94% | -23.35%

Prior 7-Day Avg 8.85% | 8.97%

Calls: 9.17% | 7.82%

Puts: 8.53% | 10.13%

Current vs 7-Day Avg -6.29% | +7.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($290.72M) vs puts ($89.04M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (282,384 calls vs 123,228 puts). Call-heavy open interest (2,387,302 calls vs 1,322,031 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 462 of results (avg 6.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	66.55	67.75	$67.15	1.8%	28	0.98	7.6K
$420.00	Oct 30	97.45	99.30	$98.38	1.9%	2	0.97	5
$430.00	Oct 30	87.70	89.60	$88.65	2.1%	200	0.96	69
$485.00	Oct 16	33.35	34.10	$33.73	2.2%	59	0.88	1.8K
$480.00	Oct 16	37.60	38.45	$38.03	2.2%	39	0.91	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 30	32.50	33.15	$32.83	2.0%	18	0.67	72
$530.00	Oct 30	26.00	26.60	$26.30	2.3%	1	0.59	78
$535.00	Oct 16	21.80	22.40	$22.10	2.7%	--	0.75	103
$515.00	Oct 2	2.71	2.80	$2.76	3.3%	11.3K	0.45	2.7K
$510.00	Oct 30	15.45	16.00	$15.73	3.5%	49	0.43	391

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 2	0.10	0.12	$0.11	18.2%	6.6K	0.03	4.0K
$530.00	Oct 2	0.19	0.20	$0.20	5.0%	19.2K	0.05	10.7K
$527.50	Oct 2	0.32	0.35	$0.34	8.8%	8.0K	0.09	2.5K
$525.00	Oct 2	0.56	0.60	$0.58	6.9%	35.6K	0.14	3.7K
$522.50	Oct 2	0.96	1.01	$0.99	5.1%	19.1K	0.21	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Oct 2	0.10	0.12	$0.11	18.2%	1.1K	0.03	1.8K
$500.00	Oct 2	0.16	0.17	$0.17	5.9%	6.1K	0.04	4.3K
$502.50	Oct 2	0.25	0.28	$0.27	11.1%	2.8K	0.07	1.7K
$505.00	Oct 2	0.42	0.45	$0.44	6.8%	6.3K	0.10	3.7K
$507.50	Oct 2	0.69	0.75	$0.72	8.3%	4.6K	0.16	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	94.65	97.45	$96.05	2.9%	5	1.00	41
$440.00	Oct 7	74.85	77.95	$76.40	4.1%	--	1.00	10
$455.00	Oct 7	59.90	62.85	$61.38	4.8%	2	1.00	11
$457.50	Oct 7	57.10	60.50	$58.80	5.8%	82	1.00	--
$460.00	Oct 7	54.90	58.00	$56.45	5.5%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 2	17.65	20.40	$19.02	14.5%	24	1.00	28
$537.50	Oct 2	20.40	23.00	$21.70	12.0%	10	1.00	1
$540.00	Oct 2	22.40	25.60	$24.00	13.3%	10	1.00	22
$550.00	Oct 2	32.40	36.00	$34.20	10.5%	6	1.00	2
$552.50	Oct 2	35.10	38.20	$36.65	8.5%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 760 active (total vol 339.0K, top 35.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 2	0.56	0.60	$0.58	6.9%	35.6K	0.14	3.7K
$520.00	Oct 2	1.60	1.65	$1.63	3.1%	23.9K	0.31	8.4K
$530.00	Oct 2	0.19	0.20	$0.20	5.0%	19.2K	0.05	10.7K
$522.50	Oct 2	0.96	1.01	$0.99	5.1%	19.1K	0.21	1.7K
$515.00	Oct 2	3.60	3.85	$3.73	6.7%	10.8K	0.55	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	2.71	2.80	$2.76	3.3%	11.3K	0.45	2.7K
$510.00	Oct 2	1.12	1.20	$1.16	6.9%	9.1K	0.24	3.8K
$512.50	Oct 2	1.78	1.87	$1.83	4.9%	7.3K	0.34	1.1K
$517.50	Oct 2	3.85	4.25	$4.05	9.9%	6.9K	0.57	1.1K
$505.00	Oct 2	0.42	0.45	$0.44	6.8%	6.3K	0.10	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 18.1%, max 25.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 16	31.1%	24.8%	25.4%	273	1.6K
$512.50	Oct 2	Oct 16	29.6%	24.6%	20.5%	2.9K	1.9K
$522.50	Oct 2	Oct 14	29.6%	25.9%	14.2%	19.2K	1.8K
$517.50	Oct 2	Oct 16	29.5%	26.3%	12.3%	9.2K	2.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 16	31.1%	24.8%	25.4%	4.6K	3.2K
$512.50	Oct 2	Oct 16	29.6%	24.6%	20.5%	7.5K	1.2K
$522.50	Oct 2	Oct 14	29.6%	25.9%	14.2%	1.5K	99
$517.50	Oct 2	Oct 16	29.5%	26.3%	12.3%	7.2K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 8.26, avg 7.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$495.00	Nov 6	$6.65	$3.35	$6.65	74%	0.50	$491.65
$520.00	$525.00	Nov 13	$1.88	$3.12	$1.88	50%	1.66	$521.88
$500.00	$502.50	Oct 9	$1.53	$0.97	$1.53	80%	0.63	$501.53
$505.00	$510.00	Oct 30	$2.63	$2.37	$2.63	61%	0.90	$507.63
$535.00	$540.00	Nov 13	$1.60	$3.40	$1.60	40%	2.13	$536.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$505.00	Oct 14	$0.27	$2.23	$0.27	36%	8.26	$507.23
$530.00	$522.50	Oct 14	$4.65	$2.85	$4.65	70%	0.61	$525.35
$527.50	$525.00	Oct 9	$1.45	$1.05	$1.45	72%	0.72	$526.05
$520.00	$515.00	Oct 23	$2.28	$2.72	$2.28	53%	1.19	$517.72
$520.00	$517.50	Oct 12	$1.13	$1.37	$1.13	56%	1.21	$518.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$535.00	Nov 13	$2.37	$2.37	$2.63	57%	0.90	$532.37
$525.00	$527.50	Oct 12	$1.08	$1.08	$1.42	64%	0.76	$526.08
$535.00	$537.50	Oct 14	$0.68	$0.68	$1.82	76%	0.37	$535.68
$547.50	$550.00	Oct 14	$0.41	$0.41	$2.09	88%	0.20	$547.91
$522.50	$525.00	Oct 14	$1.08	$1.08	$1.42	59%	0.76	$523.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$420.00	Oct 5	$1.06	$1.06	$3.94	96%	0.27	$423.94
$442.50	$440.00	Oct 2	$1.06	$1.06	$1.44	95%	0.74	$441.44
$447.50	$445.00	Oct 2	$1.06	$1.06	$1.44	95%	0.74	$446.44
$430.00	$425.00	Oct 2	$0.82	$0.82	$4.18	96%	0.20	$429.18
$505.00	$500.00	Oct 14	$1.90	$1.90	$3.10	67%	0.61	$503.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.46, cheapest $1.39)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 2	Oct 5	$1.48	29.6%	21.8%
$515.00	Oct 2	Oct 5	$1.55	29.0%	21.4%
$520.00	Oct 2	Oct 5	$1.37	29.6%	22.1%
$517.50	Oct 2	Oct 5	$1.53	29.5%	22.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 2	Oct 5	$1.39	29.6%	21.8%
$515.00	Oct 2	Oct 5	$1.46	29.0%	21.4%
$520.00	Oct 2	Oct 5	$1.32	29.6%	22.1%
$517.50	Oct 2	Oct 5	$1.55	29.5%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 246 found (cheapest 1.26% of stock, avg 5.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$3.73	$2.76	$6.49	$508.51	$521.49	1.26%
$517.50	Oct 2	$2.52	$4.05	$6.57	$510.93	$524.07	1.27%
$512.50	Oct 2	$5.30	$1.83	$7.13	$505.37	$519.63	1.38%
$520.00	Oct 2	$1.63	$5.63	$7.26	$512.74	$527.26	1.41%
$510.00	Oct 2	$7.13	$1.16	$8.29	$501.71	$518.29	1.61%
$522.50	Oct 2	$0.99	$7.55	$8.54	$513.96	$531.04	1.66%
$515.00	Oct 5	$5.28	$4.22	$9.50	$505.50	$524.50	1.84%
$517.50	Oct 5	$4.05	$5.60	$9.65	$507.85	$527.15	1.87%
$507.50	Oct 2	$9.13	$0.72	$9.85	$497.65	$517.35	1.91%
$520.00	Oct 5	$3.00	$6.95	$9.95	$510.05	$529.95	1.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.15% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$505.00	Oct 2	$0.34	$0.44	$0.78	$504.22	$528.28
$525.00	$505.00	Oct 2	$0.58	$0.44	$1.02	$503.98	$526.02
$527.50	$507.50	Oct 2	$0.34	$0.72	$1.06	$506.44	$528.56
$525.00	$507.50	Oct 2	$0.58	$0.72	$1.30	$506.20	$526.30
$522.50	$505.00	Oct 2	$0.99	$0.44	$1.43	$503.57	$523.93
$527.50	$510.00	Oct 2	$0.34	$1.16	$1.50	$508.50	$529.00
$522.50	$507.50	Oct 2	$0.99	$0.72	$1.71	$505.79	$524.21
$525.00	$510.00	Oct 2	$0.58	$1.16	$1.74	$508.26	$526.74
$522.50	$510.00	Oct 2	$0.99	$1.16	$2.15	$507.85	$524.65
$527.50	$505.00	Oct 5	$1.07	$1.27	$2.34	$502.66	$529.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 605 found (best R:R 0.92, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/442	528/530	Oct 2	$1.20	$1.30	86%	0.92	$441.30	$528.70
445/448	528/530	Oct 2	$1.20	$1.30	86%	0.92	$446.30	$528.70
440/442	525/528	Oct 2	$1.30	$1.20	81%	1.08	$441.20	$526.30
445/448	525/528	Oct 2	$1.30	$1.20	81%	1.08	$446.20	$526.30
440/442	522/525	Oct 2	$1.47	$1.03	74%	1.43	$441.03	$523.97
445/448	522/525	Oct 2	$1.47	$1.03	73%	1.43	$446.03	$523.97
440/442	520/522	Oct 2	$1.70	$0.80	64%	2.12	$440.80	$521.70
445/448	520/522	Oct 2	$1.70	$0.80	64%	2.12	$445.80	$521.70
420/425	535/538	Oct 5	$1.18	$3.82	89%	0.31	$423.82	$536.18
420/425	532/535	Oct 5	$1.20	$3.80	86%	0.32	$423.80	$533.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 7.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 23	$0.09	$4.91	12%	54.56
$520.00	$525.00	$530.00	Oct 23	$0.09	$4.91	12%	54.56
$530.00	$535.00	$540.00	Oct 23	$0.09	$4.91	10%	54.56
$520.00	$525.00	$530.00	Oct 16	$0.29	$4.71	14%	16.24
$540.00	$545.00	$550.00	Oct 30	$0.09	$4.91	7%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$550.00	$570.00	Nov 6	$2.35	$17.65	24%	7.51
$520.00	$522.50	$525.00	Oct 2	$0.06	$2.44	17%	40.67
$510.00	$515.00	$520.00	Oct 23	$0.18	$4.82	12%	26.78
$515.00	$520.00	$525.00	Nov 6	$0.06	$4.94	7%	82.33
$490.00	$495.00	$500.00	Oct 23	$0.13	$4.87	9%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 382 found (best net $-15.38, 369 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$522.50	1:2	Oct 2	-$0.35	$2.15
$522.50	$525.00	1:2	Oct 2	-$0.17	$2.33
$560.00	$570.00	1:2	Oct 12	-$0.14	$9.86
$517.50	$520.00	1:2	Oct 2	-$0.74	$1.76
$525.00	$527.50	1:2	Oct 2	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 23	-$15.38	$9.62
$550.00	$535.00	1:2	Oct 7	-$6.16	$8.84
$500.00	$492.50	1:2	Oct 14	-$0.96	$6.54
$512.50	$510.00	1:2	Oct 2	-$0.49	$2.01
$510.00	$507.50	1:2	Oct 2	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.21%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$21.70	0.50	0.8%	4.21%	5.02%	87	--
$525.00	Nov 13	$19.40	0.47	1.8%	3.76%	5.54%	1	--
$530.00	Nov 13	$17.30	0.43	2.8%	3.35%	6.10%	8	--
$535.00	Nov 13	$15.10	0.40	3.7%	2.93%	6.65%	10	--
$540.00	Nov 13	$13.45	0.37	4.7%	2.61%	7.30%	29	--
$520.00	Nov 6	$20.15	0.50	0.8%	3.91%	4.72%	133	79
$525.00	Nov 6	$17.80	0.46	1.8%	3.45%	5.23%	64	215
$530.00	Nov 6	$15.75	0.43	2.8%	3.05%	5.80%	68	105
$545.00	Nov 13	$11.80	0.34	5.7%	2.29%	7.94%	2	--
$535.00	Nov 6	$13.80	0.39	3.7%	2.68%	6.39%	4	199

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 282,384

Total Puts 123,228

Put/Call Ratio 0.44

Net Difference 159,156

Prior's Put/Call Breakdown

Total Calls 530,307

Total Puts 241,552

Put/Call Ratio 0.46

Net Difference 288,755

Prior 7-Day Put/Call Summary

Total Calls 2,981,994

Total Puts 1,185,077

Average Put/Call Ratio 0.50

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