MSFT - Options Database

MSFT

MICROSOFT CORP

$514.87 +0.40%

(10/2 15:00) ◀

Friday, October 2, 2026 (3:13pm)

▶

◀ 10/2 15:13

Option Volume

Detail

ℹ

Current (10/02) 406,744

Calls: 284,922 (70%)

Puts: 121,822 (30%)

Prior (10/01) 447,375

Calls: 311,503 (70%)

Puts: 135,872 (30%)

Current vs Prior -9.08%

Calls: -8.53% (Calls)

Puts: -10.34% (Puts)

Prior 7-Day Total 3,781,213

Calls: 2,643,053 (70%)

Puts: 1,138,160 (30%)

Prior 7-Day Average 756,242

Calls: 377,579 (70%)

Puts: 162,594 (30%)

Current vs Prior 7-Day Avg -46.22%

Calls: -24.54%

Puts: -25.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $230.15M

Calls: $172.57M (75%)

Puts: $57.58M (25%)

Prior (10/01) $405.49M

Calls: $295.69M (73%)

Puts: $109.80M (27%)

Current vs Prior -43.24%

Calls: -41.64%

Puts: -47.56%

Prior 7-Day Total $2.34B

Calls: $1.77B (76%)

Puts: $566.88M (24%)

Prior 7-Day Average $467.59M

Calls: $253.01M (76%)

Puts: $80.98M (24%)

Current vs Prior 7-Day Avg -50.78%

Calls: -31.79%

Puts: -28.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.43

Prior (10/01) 0.44

Current vs Prior -1.98%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -19.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 3,765,340

Calls: 2,420,331 (64%)

Puts: 1,345,009 (36%)

Prior (10/01) 2,974,816

Calls: 2,050,380 (69%)

Puts: 924,436 (31%)

Current vs Prior +26.57%

Prior 7-Day Total 18,201,580

Calls: 12,425,761 (68%)

Puts: 5,775,819 (32%)

Prior 7-Day Average 3,033,596

Calls: 2,070,960 (68%)

Puts: 962,636 (32%)

Current vs Prior 7-Day Avg +24.12%

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 0.61% | 1.45%0.61% | 2.81%3.92% | 9.50%

Prior 1.50% | 2.07%1.50% | 3.29%4.36% | 9.89%

Current vs Prior -59.57% | -30.13%-59.57% | -14.61%-10.10% | -3.99%

Prior 7-Day Avg 1.75% | 2.43%1.83% | 3.51%4.81% | 10.19%

Current vs 7-Day Avg -65.31% | -40.46%-66.76% | -19.92%-18.38% | -6.77%

Prior 7-Day Eod 1.50% | 2.07%1.50% | 3.29%4.36% | 9.89%

Current vs 7-Day Eod -59.57% | -30.13%-59.57% | -14.61%-10.10% | -3.99%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.30% | 7.82%

Calls: 27.16% | 9.20%

Puts: 11.43% | 6.45%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior +86.65% | -51.82%

Prior 7-Day Avg 9.04% | 10.90%

Calls: 9.58% | 8.62%

Puts: 8.49% | 13.18%

Current vs 7-Day Avg +113.61% | -28.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($172.57M). Extreme bullish P/C ratio of 0.43 - heavy call buying (284,922 calls vs 121,822 puts). Call-heavy open interest (2,420,331 calls vs 1,345,009 puts) suggests bullish positioning. Rising open interest (up 27%) indicates new positions being established.

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 NEUTRAL

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 425 of results (avg 5.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	12.50	12.70	$12.60	1.6%	1.3K	0.59	40.5K
$450.00	Oct 2	64.35	65.70	$65.03	2.1%	139	1.00	293
$440.00	Oct 2	74.25	75.85	$75.05	2.1%	11	1.00	22
$445.00	Oct 2	69.35	70.85	$70.10	2.1%	76	0.99	95
$420.00	Oct 16	94.80	96.90	$95.85	2.2%	6	0.99	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	5.10	5.25	$5.18	2.9%	160	0.33	2.1K
$485.00	Oct 16	1.31	1.35	$1.33	3.0%	519	0.11	5.6K
$570.00	Oct 30	55.70	57.45	$56.58	3.1%	2	0.86	1
$545.00	Oct 16	30.05	31.00	$30.53	3.1%	4	0.88	303
$555.00	Oct 16	39.55	40.80	$40.17	3.1%	--	0.93	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.47, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	0.53	0.60	$0.56	12.5%	23.2K	0.47	6.9K
$530.00	Oct 5	0.13	0.15	$0.14	14.3%	1.2K	0.04	576
$527.50	Oct 5	0.21	0.25	$0.23	17.4%	2.5K	0.06	143
$525.00	Oct 5	0.37	0.42	$0.40	12.5%	2.9K	0.10	1.2K
$522.50	Oct 5	0.64	0.72	$0.68	11.8%	1.7K	0.17	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 2	0.07	0.08	$0.08	12.5%	14.8K	0.09	1.7K
$515.00	Oct 2	0.66	0.74	$0.70	11.4%	16.3K	0.54	3.1K
$500.00	Oct 5	0.15	0.18	$0.16	18.8%	1.1K	0.04	575
$502.50	Oct 5	0.25	0.27	$0.26	7.7%	577	0.07	231
$505.00	Oct 5	0.42	0.47	$0.44	11.4%	622	0.11	520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 5	88.50	91.80	$90.15	3.7%	--	1.00	50
$430.00	Oct 5	83.50	86.40	$84.95	3.4%	4	1.00	21
$457.50	Oct 5	56.00	59.20	$57.60	5.6%	--	1.00	42
$460.00	Oct 5	53.70	56.65	$55.18	5.3%	6	1.00	49
$462.50	Oct 5	51.00	54.05	$52.53	5.8%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	4.90	5.55	$5.23	12.4%	3.5K	1.00	894
$522.50	Oct 2	6.90	8.70	$7.80	23.1%	218	1.00	606
$525.00	Oct 2	9.20	10.65	$9.93	14.6%	384	1.00	588
$527.50	Oct 2	11.60	13.50	$12.55	15.1%	72	1.00	19
$530.00	Oct 2	14.30	16.05	$15.18	11.5%	22	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 774 active (total vol 359.5K, top 42.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.00	0.01	$0.01	100.0%	42.1K	0.01	8.0K
$517.50	Oct 2	0.04	0.05	$0.05	20.0%	36.2K	0.06	2.9K
$515.00	Oct 2	0.53	0.60	$0.56	12.5%	23.2K	0.47	6.9K
$525.00	Oct 2	0.00	0.01	$0.01	100.0%	19.8K	0.00	6.9K
$522.50	Oct 2	0.00	0.01	$0.01	100.0%	15.6K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	0.66	0.74	$0.70	11.4%	16.3K	0.54	3.1K
$512.50	Oct 2	0.07	0.08	$0.08	12.5%	14.8K	0.09	1.7K
$510.00	Oct 2	0.00	0.01	$0.01	100.0%	10.9K	0.01	4.3K
$517.50	Oct 2	2.63	2.98	$2.81	12.5%	5.5K	0.94	2.1K
$520.00	Oct 2	4.90	5.55	$5.23	12.4%	3.5K	1.00	894

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. 332 found (best R:R 0.63, avg 7.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$492.50	Oct 2	$1.60	$0.90	$1.60	100%	0.56	$491.60
$460.00	$462.50	Oct 2	$1.60	$0.90	$1.60	100%	0.56	$461.60
$520.00	$525.00	Nov 13	$1.75	$3.25	$1.75	49%	1.86	$521.75
$510.00	$515.00	Nov 13	$2.22	$2.78	$2.22	56%	1.25	$512.22
$507.50	$510.00	Oct 12	$1.15	$1.35	$1.15	66%	1.17	$508.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Oct 23	$3.07	$1.93	$3.07	83%	0.63	$541.93
$530.00	$527.50	Oct 9	$1.32	$1.18	$1.32	81%	0.89	$528.68
$507.50	$505.00	Oct 14	$0.40	$2.10	$0.40	36%	5.25	$507.10
$520.00	$515.00	Oct 23	$2.33	$2.67	$2.33	55%	1.15	$517.67
$500.00	$495.00	Oct 14	$0.78	$4.22	$0.78	24%	5.41	$499.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 0.11, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$570.00	Oct 14	$1.06	$1.06	$8.94	91%	0.12	$561.06
$540.00	$545.00	Nov 13	$2.15	$2.15	$2.85	64%	0.75	$542.15
$522.50	$525.00	Oct 14	$1.18	$1.18	$1.32	63%	0.89	$523.68
$565.00	$570.00	Oct 5	$0.32	$0.32	$4.68	96%	0.07	$565.32
$560.00	$565.00	Oct 5	$0.42	$0.42	$4.58	94%	0.09	$560.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$430.00	Oct 5	$1.03	$1.03	$8.97	95%	0.11	$438.97
$490.00	$485.00	Nov 13	$1.88	$1.88	$3.12	70%	0.60	$488.12
$512.50	$510.00	Oct 14	$1.53	$1.53	$0.97	54%	1.58	$510.97
$435.00	$420.00	Oct 7	$0.54	$0.54	$14.46	97%	0.04	$434.46
$505.00	$500.00	Oct 14	$1.68	$1.68	$3.32	67%	0.51	$503.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.44, cheapest $2.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.47	28.5%	16.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.40	28.5%	16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.24% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$0.56	$0.70	$1.26	$513.74	$516.26	0.24%
$512.50	Oct 2	$2.43	$0.08	$2.51	$509.99	$515.01	0.49%
$517.50	Oct 2	$0.05	$2.81	$2.86	$514.64	$520.36	0.56%
$510.00	Oct 2	$4.80	$0.01	$4.81	$505.19	$514.81	0.93%
$520.00	Oct 2	$0.01	$5.23	$5.24	$514.76	$525.24	1.02%
$515.00	Oct 5	$3.03	$3.10	$6.13	$508.87	$521.13	1.19%
$512.50	Oct 5	$4.35	$1.98	$6.33	$506.17	$518.83	1.23%
$517.50	Oct 5	$1.96	$4.53	$6.49	$511.01	$523.99	1.26%
$510.00	Oct 5	$6.05	$1.25	$7.30	$502.70	$517.30	1.42%
$520.00	Oct 5	$1.14	$6.30	$7.44	$512.56	$527.44	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.03% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$512.50	Oct 2	$0.05	$0.08	$0.13	$512.37	$517.63
$525.00	$502.50	Oct 5	$0.40	$0.26	$0.66	$501.84	$525.66
$525.00	$505.00	Oct 5	$0.40	$0.44	$0.84	$504.16	$525.84
$515.00	$512.50	Oct 2	$0.56	$0.08	$0.64	$511.86	$515.64
$522.50	$502.50	Oct 5	$0.68	$0.26	$0.94	$501.56	$523.44
$522.50	$505.00	Oct 5	$0.68	$0.44	$1.12	$503.88	$523.62
$525.00	$507.50	Oct 5	$0.40	$0.74	$1.14	$506.36	$526.14
$522.50	$507.50	Oct 5	$0.68	$0.74	$1.42	$506.08	$523.92
$520.00	$502.50	Oct 5	$1.14	$0.26	$1.40	$501.10	$521.40
$520.00	$505.00	Oct 5	$1.14	$0.44	$1.58	$503.42	$521.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 526 found (best R:R 0.16, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/440	565/570	Oct 5	$1.35	$8.65	92%	0.16	$438.65	$566.35
430/440	560/565	Oct 5	$1.45	$8.55	89%	0.17	$438.55	$561.45
452/455	565/570	Oct 5	$0.43	$4.57	95%	0.09	$454.57	$565.43
452/455	560/565	Oct 5	$0.53	$4.47	92%	0.12	$454.47	$560.53
480/482	528/530	Oct 12	$0.91	$1.59	68%	0.57	$481.59	$528.41
492/495	535/538	Oct 14	$1.01	$1.49	62%	0.68	$493.99	$536.01
492/495	540/542	Oct 14	$0.87	$1.63	67%	0.53	$494.13	$540.87
480/482	522/525	Oct 12	$1.07	$1.43	59%	0.75	$481.43	$523.57
480/482	530/532	Oct 12	$0.73	$1.77	73%	0.41	$481.77	$530.73
490/492	528/530	Oct 12	$1.00	$1.50	62%	0.67	$491.50	$528.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 358 found (best R:R 7.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Oct 2	$0.50	$2.00	53%	4.00
$512.50	$515.00	$517.50	Oct 2	$1.36	$1.14	85%	0.84
$515.00	$517.50	$520.00	Oct 2	$0.47	$2.03	46%	4.32
$490.00	$495.00	$500.00	Oct 23	$0.06	$4.94	10%	82.33
$590.00	$600.00	$610.00	Nov 13	$0.05	$9.95	5%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Oct 2	$0.31	$2.19	46%	7.06
$510.00	$512.50	$515.00	Oct 2	$0.55	$1.95	53%	3.55
$525.00	$530.00	$535.00	Oct 16	$0.12	$4.88	14%	40.67
$512.50	$515.00	$517.50	Oct 2	$1.49	$1.01	85%	0.68
$505.00	$510.00	$515.00	Oct 30	$0.09	$4.91	9%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-0.06, 393 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$512.50	1:2	Oct 2	-$0.06	$2.44
$485.00	$497.50	1:2	Oct 14	-$9.65	$2.85
$507.50	$510.00	1:2	Oct 2	-$2.07	$0.43
$517.50	$520.00	1:2	Oct 5	-$0.32	$2.18
$520.00	$522.50	1:2	Oct 5	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$542.50	$530.00	1:2	Oct 14	-$8.25	$4.25
$530.00	$520.00	1:2	Oct 14	-$4.41	$5.59
$520.00	$517.50	1:2	Oct 2	-$0.39	$2.11
$480.00	$472.50	1:2	Oct 14	$0.00	$7.50
$440.00	$425.00	1:2	Nov 13	-$0.56	$14.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.93%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$20.25	0.49	1.0%	3.93%	4.93%	9	81
$515.00	Nov 13	$22.45	0.52	0.0%	4.36%	4.39%	5	84
$525.00	Nov 13	$17.85	0.46	2.0%	3.47%	5.43%	1	1
$530.00	Nov 13	$15.80	0.42	2.9%	3.07%	6.01%	2	2
$535.00	Nov 13	$13.85	0.39	3.9%	2.69%	6.60%	2	6
$540.00	Nov 13	$12.15	0.36	4.9%	2.36%	7.24%	1	26
$520.00	Nov 6	$18.70	0.48	1.0%	3.63%	4.63%	69	153
$515.00	Nov 6	$21.00	0.52	0.0%	4.08%	4.10%	18	73
$525.00	Nov 6	$16.45	0.45	2.0%	3.19%	5.16%	282	262
$530.00	Nov 6	$14.35	0.41	2.9%	2.79%	5.73%	9	153

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 284,922

Total Puts 121,822

Put/Call Ratio 0.43

Net Difference 163,100

Prior's Put/Call Breakdown

Total Calls 311,503

Total Puts 135,872

Put/Call Ratio 0.44

Net Difference 175,631

Prior 7-Day Put/Call Summary

Total Calls 2,643,053

Total Puts 1,138,160

Average Put/Call Ratio 0.53

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