MSFT - Options Database

MSFT

MICROSOFT CORP

$515.13 +0.45%

(10/2 15:13) ◀

Friday, October 2, 2026 (3:19pm)

▶ (10/2 16:00)

◀ 10/2 15:19 ▶

Option Volume

Detail

ℹ

Current (10/02) 411,755

Calls: 287,712 (70%)

Puts: 124,043 (30%)

Prior (10/01) 447,375

Calls: 311,503 (70%)

Puts: 135,872 (30%)

Current vs Prior -7.96%

Calls: -7.64% (Calls)

Puts: -8.71% (Puts)

Prior 7-Day Total 4,187,957

Calls: 2,927,975 (70%)

Puts: 1,259,982 (30%)

Prior 7-Day Average 697,992

Calls: 418,282 (70%)

Puts: 179,997 (30%)

Current vs Prior 7-Day Avg -41.01%

Calls: -31.22%

Puts: -31.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $232.05M

Calls: $174.83M (75%)

Puts: $57.21M (25%)

Prior (10/01) $405.49M

Calls: $295.69M (73%)

Puts: $109.80M (27%)

Current vs Prior -42.77%

Calls: -40.87%

Puts: -47.90%

Prior 7-Day Total $2.57B

Calls: $1.94B (76%)

Puts: $624.46M (24%)

Prior 7-Day Average $428.02M

Calls: $277.67M (76%)

Puts: $89.21M (24%)

Current vs Prior 7-Day Avg -45.79%

Calls: -37.03%

Puts: -35.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.43

Prior (10/01) 0.44

Current vs Prior -1.16%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -16.15%

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 21,966,920

Calls: 14,846,092 (68%)

Puts: 7,120,828 (32%)

Prior 7-Day Average 3,138,131

Calls: 2,120,870 (68%)

Puts: 1,017,261 (32%)

Current vs Prior 7-Day Avg +19.99%

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% | 1.44%0.61% | 2.81%3.94% | 9.52%

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

Current vs Prior -59.72% | -30.54%-59.71% | -14.72%-9.79% | -3.75%

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

Current vs 7-Day Avg -65.44% | -40.81%-66.88% | -20.01%-18.10% | -6.53%

Prior 7-Day Eod 0.61% | 1.45%1.50% | 3.29%4.36% | 9.89%

Current vs 7-Day Eod -0.37% | -0.59%-59.71% | -14.72%-9.79% | -3.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.18% | 5.31%

Calls: 4.48% | 4.79%

Puts: 13.88% | 5.84%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior -11.22% | -67.28%

Prior 7-Day Avg 10.50% | 10.46%

Calls: 9.58% | 8.62%

Puts: 8.49% | 13.18%

Current vs 7-Day Avg -12.58% | -49.24%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($174.83M) vs puts ($57.21M). Extreme bullish P/C ratio of 0.43 - heavy call buying (287,712 calls vs 124,043 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 419 of results (avg 5.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	8.60	8.75	$8.68	1.7%	248	0.47	607
$450.00	Oct 2	64.45	65.60	$65.03	1.8%	141	1.00	293
$415.00	Oct 16	99.70	101.70	$100.70	2.0%	2	1.00	1.5K
$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	1.00	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	25.85	26.45	$26.15	2.3%	5	0.84	105
$500.00	Oct 16	3.60	3.70	$3.65	2.7%	964	0.25	9.8K
$550.00	Nov 6	40.85	42.20	$41.53	3.3%	3	0.72	3
$565.00	Oct 30	51.15	52.85	$52.00	3.3%	--	0.84	15
$525.00	Oct 30	22.55	23.35	$22.95	3.5%	3	0.56	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	0.65	0.68	$0.67	4.5%	23.7K	0.54	6.9K
$527.50	Oct 5	0.23	0.25	$0.24	8.3%	2.5K	0.07	143
$525.00	Oct 5	0.41	0.46	$0.44	11.4%	2.9K	0.11	1.2K
$522.50	Oct 5	0.70	0.75	$0.73	6.8%	1.8K	0.17	377
$535.00	Oct 7	0.40	0.47	$0.44	15.9%	574	0.07	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 2	0.05	0.06	$0.06	16.7%	15.0K	0.07	1.7K
$515.00	Oct 2	0.51	0.55	$0.53	7.5%	16.5K	0.46	3.1K
$500.00	Oct 5	0.14	0.16	$0.15	13.3%	1.1K	0.04	575
$502.50	Oct 5	0.23	0.27	$0.25	16.0%	582	0.07	231
$495.00	Oct 5	0.06	0.07	$0.07	14.3%	335	0.02	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	98.45	101.40	$99.93	3.0%	3	1.00	19
$420.00	Oct 2	93.45	96.40	$94.93	3.1%	16	1.00	41
$425.00	Oct 2	88.95	91.10	$90.03	2.4%	7	1.00	13
$430.00	Oct 2	83.45	86.40	$84.93	3.5%	4	1.00	26
$435.00	Oct 2	78.55	81.55	$80.05	3.7%	6	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 2	19.10	21.35	$20.23	11.1%	2	1.00	--
$540.00	Oct 2	24.40	26.45	$25.42	8.1%	1	1.00	1
$545.00	Oct 2	28.65	31.40	$30.03	9.2%	2	1.00	--
$550.00	Oct 2	33.55	36.05	$34.80	7.2%	2	1.00	2
$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. 781 active (total vol 364.1K, 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%	36.8K	0.07	2.9K
$515.00	Oct 2	0.65	0.68	$0.67	4.5%	23.7K	0.54	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	0.51	0.55	$0.53	7.5%	16.5K	0.46	3.1K
$512.50	Oct 2	0.05	0.06	$0.06	16.7%	15.0K	0.07	1.7K
$510.00	Oct 2	0.00	0.01	$0.01	100.0%	10.9K	0.01	4.3K
$517.50	Oct 2	2.28	2.62	$2.45	13.9%	5.5K	0.93	2.1K
$520.00	Oct 2	4.55	5.05	$4.80	10.4%	3.5K	0.99	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. 341 found (best R:R 0.56, avg 7.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$462.50	Oct 2	$1.60	$0.90	$1.60	100%	0.56	$461.60
$490.00	$495.00	Oct 30	$2.89	$2.11	$2.89	73%	0.73	$492.89
$520.00	$525.00	Nov 13	$1.75	$3.25	$1.75	49%	1.86	$521.75
$500.00	$502.50	Oct 7	$1.65	$0.85	$1.65	88%	0.52	$501.65
$510.00	$515.00	Nov 13	$2.20	$2.80	$2.20	56%	1.27	$512.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Oct 23	$3.27	$1.73	$3.27	83%	0.53	$541.73
$530.00	$527.50	Oct 9	$1.40	$1.10	$1.40	81%	0.79	$528.60
$535.00	$532.50	Oct 9	$1.67	$0.83	$1.67	87%	0.50	$533.33
$495.00	$490.00	Nov 13	$1.22	$3.78	$1.22	33%	3.10	$493.78
$520.00	$517.50	Oct 14	$1.10	$1.40	$1.10	58%	1.27	$518.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.11, avg 0.28)

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	$2.10	$2.10	$2.90	64%	0.72	$542.10
$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	93%	0.09	$560.42
$525.00	$530.00	Oct 14	$1.57	$1.57	$3.43	67%	0.46	$526.57

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
$435.00	$420.00	Oct 7	$0.54	$0.54	$14.46	97%	0.04	$434.46
$512.50	$510.00	Oct 14	$1.38	$1.38	$1.12	55%	1.23	$511.12
$515.00	$510.00	Nov 6	$2.58	$2.58	$2.42	52%	1.07	$512.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.44, cheapest $2.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.46	28.7%	15.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.41	28.7%	15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 0.23% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$0.67	$0.53	$1.20	$513.80	$516.20	0.23%
$517.50	Oct 2	$0.05	$2.45	$2.50	$515.00	$520.00	0.49%
$512.50	Oct 2	$2.70	$0.06	$2.76	$509.74	$515.26	0.54%
$520.00	Oct 2	$0.01	$4.80	$4.81	$515.19	$524.81	0.93%
$510.00	Oct 2	$5.13	$0.01	$5.14	$504.86	$515.14	1.00%
$515.00	Oct 5	$3.13	$2.94	$6.07	$508.93	$521.07	1.18%
$517.50	Oct 5	$2.04	$4.28	$6.32	$511.18	$523.82	1.23%
$512.50	Oct 5	$4.55	$1.92	$6.47	$506.03	$518.97	1.26%
$520.00	Oct 5	$1.23	$6.07	$7.30	$512.70	$527.30	1.42%
$510.00	Oct 5	$6.32	$1.16	$7.48	$502.52	$517.48	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.02% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$512.50	Oct 2	$0.05	$0.06	$0.11	$512.39	$517.61
$527.50	$505.00	Oct 5	$0.24	$0.42	$0.66	$504.34	$528.16
$525.00	$505.00	Oct 5	$0.44	$0.42	$0.86	$504.14	$525.86
$517.50	$515.00	Oct 2	$0.05	$0.53	$0.58	$514.42	$518.08
$527.50	$507.50	Oct 5	$0.24	$0.69	$0.93	$506.57	$528.43
$525.00	$507.50	Oct 5	$0.44	$0.69	$1.13	$506.37	$526.13
$522.50	$505.00	Oct 5	$0.73	$0.42	$1.15	$503.85	$523.65
$522.50	$507.50	Oct 5	$0.73	$0.69	$1.42	$506.08	$523.92
$527.50	$510.00	Oct 5	$0.24	$1.16	$1.40	$508.60	$528.90
$525.00	$510.00	Oct 5	$0.44	$1.16	$1.60	$508.40	$526.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 607 found (best R:R 0.16, avg credit $1.09)

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	88%	0.17	$438.55	$561.45
452/455	565/570	Oct 5	$0.44	$4.56	95%	0.10	$454.56	$565.44
452/455	560/565	Oct 5	$0.54	$4.46	92%	0.12	$454.46	$560.54
492/495	540/542	Oct 14	$0.94	$1.56	68%	0.60	$494.06	$540.94
492/495	545/548	Oct 14	$0.83	$1.67	71%	0.50	$494.17	$545.83
505/508	528/530	Oct 12	$1.58	$0.92	40%	1.72	$505.92	$529.08
492/495	532/535	Oct 14	$1.10	$1.40	59%	0.79	$493.90	$533.60
492/495	535/538	Oct 14	$1.01	$1.49	62%	0.68	$493.99	$536.01
490/492	528/530	Oct 12	$1.01	$1.49	62%	0.68	$491.49	$528.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 362 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Oct 2	$1.41	$1.09	86%	0.77
$510.00	$512.50	$515.00	Oct 2	$0.40	$2.10	46%	5.25
$515.00	$517.50	$520.00	Oct 2	$0.58	$1.92	53%	3.31
$510.00	$515.00	$520.00	Oct 23	$0.12	$4.88	13%	40.67
$490.00	$495.00	$500.00	Oct 23	$0.06	$4.94	10%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Oct 2	$0.43	$2.07	53%	4.81
$512.50	$515.00	$517.50	Oct 2	$1.45	$1.05	86%	0.72
$510.00	$512.50	$515.00	Oct 2	$0.42	$2.08	46%	4.95
$505.00	$510.00	$515.00	Oct 30	$0.09	$4.91	9%	54.56
$505.00	$510.00	$515.00	Nov 13	$0.09	$4.91	8%	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. 424 found (best net $-7.55, 396 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$512.50	1:2	Oct 2	-$0.27	$2.23
$485.00	$497.50	1:2	Oct 14	-$9.65	$2.85
$517.50	$520.00	1:2	Oct 5	-$0.42	$2.08
$520.00	$522.50	1:2	Oct 5	-$0.23	$2.27
$522.50	$525.00	1:2	Oct 5	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$542.50	$530.00	1:2	Oct 14	-$7.55	$4.95
$520.00	$517.50	1:2	Oct 2	-$0.10	$2.40
$530.00	$520.00	1:2	Oct 14	-$4.40	$5.60
$522.50	$520.00	1:2	Oct 2	-$1.80	$0.70
$480.00	$472.50	1:2	Oct 14	$0.00	$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 3.93%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$20.25	0.49	0.9%	3.93%	4.88%	9	81
$525.00	Nov 13	$17.85	0.46	1.9%	3.47%	5.38%	1	1
$530.00	Nov 13	$15.80	0.42	2.9%	3.07%	5.95%	2	2
$535.00	Nov 13	$13.85	0.39	3.9%	2.69%	6.55%	2	6
$540.00	Nov 13	$12.15	0.36	4.8%	2.36%	7.19%	2	26
$520.00	Nov 6	$18.70	0.48	0.9%	3.63%	4.58%	70	153
$525.00	Nov 6	$16.45	0.45	1.9%	3.19%	5.11%	282	262
$530.00	Nov 6	$14.40	0.41	2.9%	2.80%	5.68%	13	153
$545.00	Nov 13	$10.65	0.32	5.8%	2.07%	7.87%	1	2
$535.00	Nov 6	$12.55	0.38	3.9%	2.44%	6.29%	17	200

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 287,712

Total Puts 124,043

Put/Call Ratio 0.43

Net Difference 163,669

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 2,927,975

Total Puts 1,259,982

Average Put/Call Ratio 0.51

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