MSFT - Options Database

MSFT

MICROSOFT CORP

$517.53 +0.92%

$517.20 (-0.06%)🌙

as of 10/02 06:33 PM

(10/2 16:00) ◀

Friday, October 2, 2026 (6:33pm)

▶ (10/5 10:00)

◀ 10/2 18:33 ▶

Option Volume

Detail

ℹ

Current (10/02) 460,741

Calls: 318,998 (69%)

Puts: 141,743 (31%)

Prior (10/01) 447,375

Calls: 311,503 (70%)

Puts: 135,872 (30%)

Current vs Prior +2.99%

Calls: +2.41% (Calls)

Puts: +4.32% (Puts)

Prior 7-Day Total 3,756,198

Calls: 2,617,799 (70%)

Puts: 1,138,399 (30%)

Prior 7-Day Average 751,239

Calls: 373,971 (70%)

Puts: 162,628 (30%)

Current vs Prior 7-Day Avg -38.67%

Calls: -14.70%

Puts: -12.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $265.30M

Calls: $208.11M (78%)

Puts: $57.19M (22%)

Prior (10/01) $405.49M

Calls: $295.69M (73%)

Puts: $109.80M (27%)

Current vs Prior -34.57%

Calls: -29.62%

Puts: -47.92%

Prior 7-Day Total $2.29B

Calls: $1.75B (76%)

Puts: $543.04M (24%)

Prior 7-Day Average $457.84M

Calls: $249.45M (76%)

Puts: $77.58M (24%)

Current vs Prior 7-Day Avg -42.05%

Calls: -16.57%

Puts: -26.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.44

Prior (10/01) 0.44

Current vs Prior +1.87%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -16.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 2,987,941

Calls: 2,048,397 (69%)

Puts: 939,544 (31%)

Prior (10/01) 2,974,816

Calls: 2,050,380 (69%)

Puts: 924,436 (31%)

Current vs Prior +0.44%

Prior 7-Day Total 19,123,378

Calls: 12,893,922 (67%)

Puts: 6,229,456 (33%)

Prior 7-Day Average 3,187,229

Calls: 2,148,987 (67%)

Puts: 1,038,242 (33%)

Current vs Prior 7-Day Avg -6.25%

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 0.54% | 1.39%0.54% | 2.76%3.95% | 9.60%

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

Current vs Prior -7.34% | +7.39%-64.14% | -16.11%-9.55% | -2.93%

Prior 7-Day Avg 1.82% | 2.52%1.91% | 3.59%4.76% | 10.17%

Current vs 7-Day Avg -23.47% | -11.86%-71.81% | -23.10%-17.08% | -5.58%

Prior 7-Day Eod 0.61% | 1.44%1.50% | 3.29%4.36% | 9.89%

Current vs 7-Day Eod +130.02% | +54.61%-64.14% | -16.11%-9.55% | -2.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior +11.12% | -59.40%

Prior 7-Day Avg 8.77% | 10.02%

Calls: 9.43% | 8.55%

Puts: 7.96% | 13.37%

Current vs 7-Day Avg +30.97% | -34.23%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($208.11M) vs puts ($57.19M). Extreme bullish P/C ratio of 0.44 - heavy call buying (318,998 calls vs 141,743 puts). Call-heavy open interest (2,048,397 calls vs 939,544 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 225 of results (avg 6.1%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	87.20	89.30	$88.25	2.4%	14	1.00	1.0K
$425.00	Oct 16	91.90	94.20	$93.05	2.5%	3	1.00	1.3K
$415.00	Oct 16	101.45	104.40	$102.93	2.9%	2	1.00	--
$425.00	Nov 13	94.20	96.95	$95.58	2.9%	1	0.93	--
$430.00	Oct 7	85.85	88.45	$87.15	3.0%	2	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 30	81.05	84.35	$82.70	4.0%	3	0.94	--
$570.00	Oct 30	53.35	55.55	$54.45	4.0%	2	0.85	1
$580.00	Oct 16	61.35	64.35	$62.85	4.8%	2	0.98	--
$515.00	Oct 30	16.10	16.95	$16.52	5.1%	97	0.46	138
$520.00	Oct 30	18.50	19.60	$19.05	5.8%	88	0.50	156

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.61, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 5	0.40	0.48	$0.44	18.2%	2.8K	0.11	143
$525.00	Oct 5	0.65	0.77	$0.71	16.9%	3.9K	0.17	1.2K
$532.50	Oct 7	0.82	0.96	$0.89	15.7%	1.2K	0.14	205
$550.00	Oct 9	0.30	0.34	$0.32	12.5%	1.1K	0.04	2.1K
$545.00	Oct 9	0.46	0.53	$0.50	14.0%	538	0.07	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 5	0.24	0.28	$0.26	15.4%	769	0.07	520
$497.50	Oct 7	0.44	0.53	$0.49	18.4%	621	0.07	34
$500.00	Oct 7	0.61	0.71	$0.66	15.2%	2.5K	0.10	137
$490.00	Oct 9	0.44	0.53	$0.49	18.4%	700	0.06	905
$492.50	Oct 9	0.58	0.66	$0.62	12.9%	241	0.07	911

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 5	90.70	93.70	$92.20	3.3%	11	1.00	50
$430.00	Oct 5	85.70	88.85	$87.28	3.6%	5	1.00	21
$450.00	Oct 5	65.75	68.60	$67.18	4.2%	2	1.00	1
$455.00	Oct 5	60.75	64.05	$62.40	5.3%	9	1.00	2
$460.00	Oct 5	55.75	58.70	$57.23	5.2%	6	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	1.85	2.96	$2.41	46.1%	3.5K	1.00	894
$522.50	Oct 2	4.05	6.80	$5.43	50.6%	231	1.00	606
$525.00	Oct 2	6.20	9.30	$7.75	40.0%	553	1.00	588
$527.50	Oct 2	9.15	11.80	$10.48	25.3%	72	1.00	19
$530.00	Oct 2	11.70	14.30	$13.00	20.0%	22	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 803 active (total vol 407.1K, top 42.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.00	0.01	$0.01	100.0%	42.9K	0.01	8.0K
$517.50	Oct 2	0.18	0.58	$0.38	105.3%	42.7K	0.55	2.9K
$515.00	Oct 2	1.59	3.40	$2.50	72.4%	26.1K	0.99	6.9K
$525.00	Oct 2	0.00	0.01	$0.01	100.0%	20.2K	0.01	6.9K
$522.50	Oct 2	0.00	0.01	$0.01	100.0%	15.7K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	0.00	0.01	$0.01	100.0%	17.7K	0.01	3.1K
$512.50	Oct 2	0.00	0.01	$0.01	100.0%	16.5K	0.01	1.7K
$510.00	Oct 2	0.00	0.01	$0.01	100.0%	11.1K	0.01	4.3K
$517.50	Oct 2	0.11	0.43	$0.27	118.5%	5.7K	0.45	2.1K
$520.00	Oct 2	1.85	2.96	$2.41	46.1%	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. 334 found (best R:R 0.89, avg 9.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Oct 30	$2.65	$2.35	$2.65	70%	0.89	$497.65
$517.50	$520.00	Oct 14	$0.42	$2.08	$0.42	49%	4.95	$517.92
$545.00	$550.00	Nov 13	$0.85	$4.15	$0.85	33%	4.88	$545.85
$492.50	$495.00	Oct 16	$1.52	$0.98	$1.52	86%	0.64	$494.02
$522.50	$525.00	Oct 12	$0.28	$2.22	$0.28	38%	7.93	$522.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 14	$0.31	$4.69	$0.31	21%	15.13	$499.69
$520.00	$515.00	Nov 13	$1.92	$3.08	$1.92	50%	1.60	$518.08
$510.00	$507.50	Oct 12	$0.37	$2.13	$0.37	34%	5.76	$509.63
$515.00	$510.00	Oct 23	$1.69	$3.31	$1.69	46%	1.96	$513.31
$475.00	$470.00	Nov 6	$0.45	$4.55	$0.45	18%	10.11	$474.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.20, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$600.00	Nov 6	$1.70	$1.70	$8.30	88%	0.20	$591.70
$520.00	$522.50	Oct 14	$1.82	$1.82	$0.68	55%	2.68	$521.82
$600.00	$610.00	Nov 13	$1.26	$1.26	$8.74	90%	0.14	$601.26
$540.00	$545.00	Nov 13	$2.33	$2.33	$2.67	63%	0.87	$542.33
$530.00	$535.00	Oct 30	$2.48	$2.48	$2.52	58%	0.98	$532.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Nov 6	$1.70	$1.70	$3.30	78%	0.52	$478.30
$455.00	$450.00	Nov 13	$1.11	$1.11	$3.89	88%	0.29	$453.89
$515.00	$510.00	Nov 13	$2.81	$2.81	$2.19	54%	1.28	$512.19
$480.00	$475.00	Nov 13	$1.50	$1.50	$3.50	78%	0.43	$478.50
$435.00	$430.00	Oct 5	$0.48	$0.48	$4.52	97%	0.11	$434.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.72, cheapest $2.70)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 2	Oct 5	$2.70	20.5%	16.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 2	Oct 5	$2.74	20.5%	16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 0.13% of stock, avg 5.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 2	$0.38	$0.27	$0.65	$516.85	$518.15	0.13%
$520.00	Oct 2	$0.01	$2.41	$2.42	$517.58	$522.42	0.47%
$515.00	Oct 2	$2.50	$0.01	$2.51	$512.49	$517.51	0.48%
$512.50	Oct 2	$5.03	$0.01	$5.04	$507.46	$517.54	0.97%
$522.50	Oct 2	$0.01	$5.43	$5.44	$517.06	$527.94	1.05%
$517.50	Oct 5	$3.08	$3.01	$6.09	$511.41	$523.59	1.18%
$520.00	Oct 5	$1.99	$4.13	$6.12	$513.88	$526.12	1.18%
$515.00	Oct 5	$4.50	$1.91	$6.41	$508.59	$521.41	1.24%
$522.50	Oct 5	$1.20	$5.80	$7.00	$515.50	$529.50	1.35%
$512.50	Oct 5	$5.85	$1.23	$7.08	$505.42	$519.58	1.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.14% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$505.00	Oct 5	$0.44	$0.26	$0.70	$504.30	$528.20
$527.50	$507.50	Oct 5	$0.44	$0.49	$0.93	$506.57	$528.43
$525.00	$505.00	Oct 5	$0.71	$0.26	$0.97	$504.03	$525.97
$525.00	$507.50	Oct 5	$0.71	$0.49	$1.20	$506.30	$526.20
$527.50	$510.00	Oct 5	$0.44	$0.77	$1.21	$508.79	$528.71
$525.00	$510.00	Oct 5	$0.71	$0.77	$1.48	$508.52	$526.48
$522.50	$505.00	Oct 5	$1.20	$0.26	$1.46	$503.54	$523.96
$527.50	$512.50	Oct 5	$0.44	$1.23	$1.67	$510.83	$529.17
$522.50	$507.50	Oct 5	$1.20	$0.49	$1.69	$505.81	$524.19
$525.00	$512.50	Oct 5	$0.71	$1.23	$1.94	$510.56	$526.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 656 found (best R:R 0.81, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	565/570	Nov 13	$2.23	$2.77	67%	0.81	$452.77	$567.23
488/490	535/538	Oct 14	$1.32	$1.18	66%	1.12	$488.68	$536.32
450/455	550/555	Nov 13	$2.58	$2.42	58%	1.07	$452.42	$552.58
475/480	565/570	Nov 13	$2.62	$2.38	56%	1.10	$477.38	$567.62
492/495	535/538	Oct 14	$1.38	$1.12	61%	1.23	$493.62	$536.38
460/462	558/560	Oct 2	$0.54	$1.96	94%	0.28	$461.96	$558.04
455/458	558/560	Oct 2	$0.53	$1.97	95%	0.27	$456.97	$558.03
440/442	558/560	Oct 2	$0.49	$2.01	95%	0.24	$442.01	$557.99
475/480	550/555	Nov 13	$2.97	$2.03	47%	1.46	$477.03	$552.97
452/455	548/550	Oct 5	$0.45	$2.05	95%	0.22	$454.55	$547.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$517.50	$520.00	$522.50	Oct 2	$0.37	$2.13	55%	5.76
$515.00	$517.50	$520.00	Oct 2	$1.75	$0.75	98%	0.43
$512.50	$515.00	$517.50	Oct 2	$0.41	$2.09	44%	5.10
$525.00	$530.00	$535.00	Oct 23	$0.14	$4.86	12%	34.71
$510.00	$515.00	$520.00	Oct 30	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Oct 2	$0.26	$2.24	45%	8.62
$515.00	$517.50	$520.00	Oct 2	$1.88	$0.62	99%	0.33
$530.00	$540.00	$550.00	Oct 30	$0.53	$9.47	15%	17.87
$520.00	$525.00	$530.00	Oct 16	$0.17	$4.83	16%	28.41
$520.00	$525.00	$530.00	Oct 23	$0.13	$4.87	13%	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. 415 found (best net $-5.50, 385 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$495.00	1:2	Oct 12	-$5.50	$14.50
$440.00	$470.00	1:2	Oct 12	-$18.05	$11.95
$482.50	$500.00	1:2	Oct 14	-$4.83	$12.67
$600.00	$610.00	1:2	Nov 13	-$0.03	$9.97
$520.00	$522.50	1:2	Oct 5	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$545.00	$530.00	1:2	Oct 23	-$7.75	$7.25
$550.00	$537.50	1:2	Oct 9	-$9.08	$3.42
$600.00	$570.00	1:2	Oct 30	-$26.20	$3.80
$530.00	$525.00	1:2	Oct 5	-$4.09	$0.91
$517.50	$515.00	1:2	Oct 5	-$0.81	$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 3.87%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$20.05	0.50	0.5%	3.87%	4.35%	11	81
$525.00	Nov 13	$17.70	0.47	1.4%	3.42%	4.86%	1	1
$530.00	Nov 13	$15.50	0.43	2.4%	2.99%	5.40%	2	--
$525.00	Nov 6	$17.30	0.46	1.4%	3.34%	4.79%	282	262
$535.00	Nov 13	$13.45	0.40	3.4%	2.60%	5.97%	2	6
$520.00	Nov 6	$19.00	0.50	0.5%	3.67%	4.15%	72	153
$540.00	Nov 13	$11.65	0.37	4.3%	2.25%	6.59%	2	26
$530.00	Nov 6	$14.65	0.42	2.4%	2.83%	5.24%	39	153
$535.00	Nov 6	$12.25	0.39	3.4%	2.37%	5.74%	20	200
$545.00	Nov 13	$9.95	0.33	5.3%	1.92%	7.23%	1	--

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 318,998

Total Puts 141,743

Put/Call Ratio 0.44

Net Difference 177,255

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 2,617,799

Total Puts 1,138,399

Average Put/Call Ratio 0.53

Ratio Trend Rising

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