MSFT - Options Database

MSFT

MICROSOFT CORP

$528.40 +2.10%

(10/5 15:00) ◀

Monday, October 5, 2026 (3:11pm)

▶ (10/5 15:14)

◀ 10/5 15:11 ▶

Option Volume

Detail

ℹ

Current (10/05) 791,801

Calls: 549,941 (69%)

Puts: 241,860 (31%)

Prior (10/02) 460,741

Calls: 318,998 (69%)

Puts: 141,743 (31%)

Current vs Prior +71.85%

Calls: +72.40% (Calls)

Puts: +70.63% (Puts)

Prior 7-Day Total 3,805,184

Calls: 2,649,085 (70%)

Puts: 1,156,099 (30%)

Prior 7-Day Average 761,036

Calls: 378,440 (70%)

Puts: 165,157 (30%)

Current vs Prior 7-Day Avg +4.04%

Calls: +45.32%

Puts: +46.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $555.32M

Calls: $428.16M (77%)

Puts: $127.16M (23%)

Prior (10/02) $265.30M

Calls: $208.11M (78%)

Puts: $57.19M (22%)

Current vs Prior +109.32%

Calls: +105.74%

Puts: +122.35%

Prior 7-Day Total $2.32B

Calls: $1.78B (77%)

Puts: $543.02M (23%)

Prior 7-Day Average $464.49M

Calls: $254.21M (77%)

Puts: $77.57M (23%)

Current vs Prior 7-Day Avg +19.55%

Calls: +68.43%

Puts: +63.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.44

Prior (10/02) 0.44

Current vs Prior -1.02%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -18.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 3,629,278

Calls: 2,325,887 (64%)

Puts: 1,303,391 (36%)

Prior (10/02) 2,987,941

Calls: 2,048,397 (69%)

Puts: 939,544 (31%)

Current vs Prior +21.46%

Prior 7-Day Total 18,345,979

Calls: 12,521,988 (68%)

Puts: 5,823,991 (32%)

Prior 7-Day Average 3,057,663

Calls: 2,086,998 (68%)

Puts: 970,665 (32%)

Current vs Prior 7-Day Avg +18.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.59% | 1.88%2.53% | 3.70%3.70% | 9.34%

Prior 1.39% | 2.22%0.54% | 2.76%3.95% | 9.60%

Current vs Prior -57.89% | -15.25%+369.71% | +33.77%-6.37% | -2.73%

Prior 7-Day Avg 1.75% | 2.47%1.68% | 3.45%4.63% | 10.08%

Current vs 7-Day Avg -66.46% | -23.79%+50.42% | +6.99%-20.09% | -7.29%

Prior 7-Day Eod 1.39% | 2.22%0.54% | 2.76%3.95% | 9.60%

Current vs 7-Day Eod -57.89% | -15.25%+369.71% | +33.77%-6.37% | -2.73%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.21% | 7.92%

Calls: 3.15% | 5.23%

Puts: 3.28% | 10.62%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior -72.06% | +20.18%

Prior 7-Day Avg 9.16% | 10.23%

Calls: 9.41% | 7.63%

Puts: 8.91% | 12.84%

Current vs 7-Day Avg -64.95% | -22.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($428.16M) vs puts ($127.16M). Massive premium surge with dollar volume up 109% vs prior. Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (549,941 calls vs 241,860 puts).

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 402 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 7	1.88	1.90	$1.89	1.1%	5.9K	0.28	619
$530.00	Oct 7	3.60	3.65	$3.63	1.4%	13.7K	0.45	1.1K
$530.00	Oct 9	5.40	5.50	$5.45	1.8%	7.6K	0.46	10.5K
$522.50	Oct 16	12.75	13.00	$12.88	1.9%	384	0.61	--
$510.00	Oct 16	21.50	22.00	$21.75	2.3%	2.1K	0.80	39.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	9.50	9.70	$9.60	2.1%	4.7K	0.52	438
$540.00	Oct 30	23.70	24.25	$23.98	2.3%	--	0.58	90
$525.00	Oct 9	4.30	4.40	$4.35	2.3%	3.1K	0.40	543
$527.50	Oct 16	8.30	8.50	$8.40	2.4%	517	0.47	--
$630.00	Oct 9	100.85	103.60	$102.23	2.7%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.50, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.18	0.20	$0.19	10.5%	88.6K	0.19	1.0K
$542.50	Oct 7	0.57	0.62	$0.60	8.3%	1.9K	0.11	101
$540.00	Oct 7	0.85	0.89	$0.87	4.6%	7.4K	0.15	347
$557.50	Oct 9	0.24	0.29	$0.27	18.5%	739	0.04	74
$560.00	Oct 9	0.19	0.22	$0.21	14.3%	1.3K	0.03	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 5	0.35	0.40	$0.38	13.2%	17.6K	0.31	1
$507.50	Oct 7	0.20	0.23	$0.22	13.6%	1.8K	0.04	80
$510.00	Oct 7	0.30	0.34	$0.32	12.5%	1.5K	0.06	232
$512.50	Oct 7	0.42	0.47	$0.44	11.4%	1.1K	0.08	448
$515.00	Oct 7	0.61	0.73	$0.67	17.9%	1.7K	0.12	356

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 7	101.50	104.90	$103.20	3.3%	19	1.00	1
$430.00	Oct 7	96.50	99.90	$98.20	3.5%	--	1.00	10
$440.00	Oct 7	86.50	89.90	$88.20	3.9%	--	1.00	39
$450.00	Oct 7	76.55	80.05	$78.30	4.5%	1	1.00	8
$455.00	Oct 7	71.55	75.00	$73.28	4.7%	1	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 5	3.95	4.75	$4.35	18.4%	1.1K	1.00	1
$535.00	Oct 5	6.05	7.30	$6.68	18.7%	288	1.00	2
$537.50	Oct 5	8.85	10.85	$9.85	20.3%	55	1.00	--
$540.00	Oct 5	11.40	13.60	$12.50	17.6%	61	1.00	--
$542.50	Oct 5	13.90	15.75	$14.83	12.5%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 794 active (total vol 687.4K, top 88.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.18	0.20	$0.19	10.5%	88.6K	0.19	1.0K
$527.50	Oct 5	1.25	1.29	$1.27	3.1%	66.9K	0.69	1.9K
$532.50	Oct 5	0.00	0.01	$0.01	100.0%	45.1K	0.01	468
$525.00	Oct 5	3.10	3.50	$3.30	12.1%	33.4K	0.93	1.7K
$535.00	Oct 5	0.00	0.01	$0.01	100.0%	30.8K	0.01	353

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	0.05	0.07	$0.06	33.3%	37.2K	0.07	31
$527.50	Oct 5	0.35	0.40	$0.38	13.2%	17.6K	0.31	1
$517.50	Oct 5	0.00	0.01	$0.01	100.0%	17.0K	0.00	649
$520.00	Oct 5	0.00	0.01	$0.01	100.0%	16.4K	0.01	336
$522.50	Oct 5	0.01	0.02	$0.02	50.0%	15.8K	0.02	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.7%, max 31.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 5	Oct 23	31.7%	24.1%	31.4%	67.0K	1.9K
$530.00	Oct 5	Nov 13	30.7%	30.6%	0.3%	88.8K	1.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 5	Nov 13	30.7%	30.6%	0.3%	7.7K	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 0.75, avg 8.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Nov 6	$2.85	$2.15	$2.85	73%	0.75	$502.85
$525.00	$530.00	Oct 19	$1.88	$3.12	$1.88	56%	1.66	$526.88
$512.50	$515.00	Oct 23	$1.11	$1.39	$1.11	72%	1.25	$513.61
$527.50	$530.00	Oct 14	$0.55	$1.95	$0.55	51%	3.55	$528.05
$532.50	$535.00	Oct 14	$0.33	$2.17	$0.33	41%	6.58	$532.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$537.50	Oct 23	$1.18	$1.32	$1.18	64%	1.12	$538.82
$527.50	$525.00	Oct 14	$0.77	$1.73	$0.77	49%	2.25	$526.73
$527.50	$525.00	Oct 12	$0.77	$1.73	$0.77	47%	2.25	$526.73
$532.50	$530.00	Oct 23	$1.00	$1.50	$1.00	54%	1.50	$531.50
$525.00	$520.00	Nov 13	$1.88	$3.12	$1.88	46%	1.66	$523.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.72, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Oct 14	$1.85	$1.85	$0.65	54%	2.85	$531.85
$530.00	$532.50	Oct 12	$1.70	$1.70	$0.80	53%	2.13	$531.70
$540.00	$545.00	Oct 19	$1.97	$1.97	$3.03	67%	0.65	$541.97
$535.00	$537.50	Oct 14	$1.35	$1.35	$1.15	63%	1.17	$536.35
$550.00	$555.00	Nov 13	$2.22	$2.22	$2.78	63%	0.80	$552.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 7	$1.05	$1.05	$1.45	95%	0.72	$456.45
$510.00	$505.00	Nov 13	$2.13	$2.13	$2.87	65%	0.74	$507.87
$522.50	$520.00	Oct 23	$1.29	$1.29	$1.21	59%	1.07	$521.21
$500.00	$495.00	Nov 6	$1.55	$1.55	$3.45	73%	0.45	$498.45
$525.00	$522.50	Oct 12	$1.26	$1.26	$1.24	58%	1.02	$523.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.50, cheapest $3.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 5	Oct 7	$3.51	31.7%	27.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 5	Oct 7	$3.50	31.7%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 0.31% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 5	$1.27	$0.38	$1.65	$525.85	$529.15	0.31%
$530.00	Oct 5	$0.19	$1.83	$2.02	$527.98	$532.02	0.38%
$525.00	Oct 5	$3.30	$0.06	$3.36	$521.64	$528.36	0.64%
$532.50	Oct 5	$0.01	$4.35	$4.36	$528.14	$536.86	0.83%
$522.50	Oct 5	$5.68	$0.02	$5.70	$516.80	$528.20	1.08%
$535.00	Oct 5	$0.01	$6.68	$6.69	$528.31	$541.69	1.27%
$520.00	Oct 5	$8.13	$0.01	$8.14	$511.86	$528.14	1.54%
$527.50	Oct 7	$4.78	$3.88	$8.66	$518.84	$536.16	1.64%
$530.00	Oct 7	$3.63	$5.18	$8.81	$521.19	$538.81	1.67%
$525.00	Oct 7	$6.23	$2.82	$9.05	$515.95	$534.05	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.05% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$525.00	Oct 5	$0.19	$0.06	$0.25	$524.75	$530.25
$530.00	$527.50	Oct 5	$0.19	$0.38	$0.57	$526.93	$530.57
$540.00	$517.50	Oct 7	$0.87	$0.97	$1.84	$515.66	$541.84
$537.50	$517.50	Oct 7	$1.32	$0.97	$2.29	$515.21	$539.79
$540.00	$520.00	Oct 7	$0.87	$1.41	$2.28	$517.72	$542.28
$537.50	$520.00	Oct 7	$1.32	$1.41	$2.73	$517.27	$540.23
$535.00	$517.50	Oct 7	$1.89	$0.97	$2.86	$514.64	$537.86
$540.00	$522.50	Oct 7	$0.87	$2.00	$2.87	$519.63	$542.87
$535.00	$520.00	Oct 7	$1.89	$1.41	$3.30	$516.70	$538.30
$537.50	$522.50	Oct 7	$1.32	$2.00	$3.32	$519.18	$540.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 561 found (best R:R 1.07, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	542/545	Oct 7	$1.29	$1.21	84%	1.07	$456.21	$543.79
455/458	545/548	Oct 7	$1.19	$1.31	88%	0.91	$456.31	$546.19
455/458	538/540	Oct 7	$1.50	$1.00	74%	1.50	$456.00	$539.00
455/458	540/542	Oct 7	$1.32	$1.18	80%	1.12	$456.18	$541.32
455/458	535/538	Oct 7	$1.62	$0.88	67%	1.84	$455.88	$536.62
515/518	540/542	Oct 12	$1.67	$0.83	48%	2.01	$515.83	$541.67
450/452	558/560	Oct 5	$0.48	$2.02	94%	0.24	$452.02	$557.98
465/468	558/560	Oct 5	$0.47	$2.03	94%	0.23	$467.03	$557.97
480/485	565/570	Nov 13	$2.65	$2.35	53%	1.13	$482.35	$567.65
505/510	540/545	Oct 19	$3.10	$1.90	44%	1.63	$506.90	$543.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 5	$0.95	$1.55	74%	1.63
$527.50	$530.00	$532.50	Oct 5	$0.90	$1.60	68%	1.78
$505.00	$510.00	$515.00	Oct 19	$0.19	$4.81	12%	25.32
$545.00	$550.00	$555.00	Oct 23	$0.14	$4.86	10%	34.71
$527.50	$530.00	$532.50	Oct 7	$0.12	$2.38	18%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 5	$1.13	$1.37	74%	1.21
$527.50	$530.00	$532.50	Oct 5	$1.07	$1.43	69%	1.34
$522.50	$525.00	$527.50	Oct 5	$0.28	$2.22	30%	7.93
$532.50	$535.00	$537.50	Oct 7	$0.10	$2.40	15%	24.00
$505.00	$510.00	$515.00	Oct 19	$0.24	$4.76	12%	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. 398 found (best net $-12.35, 373 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 19	-$11.31	$8.69
$522.50	$525.00	1:2	Oct 5	-$0.92	$1.58
$550.00	$555.00	1:2	Oct 14	-$0.16	$4.84
$550.00	$555.00	1:2	Oct 19	-$0.51	$4.49
$555.00	$560.00	1:2	Oct 19	-$0.29	$4.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$585.00	1:2	Oct 23	-$12.35	$32.65
$610.00	$565.00	1:2	Nov 13	-$5.49	$39.51
$575.00	$540.00	1:2	Nov 6	-$1.92	$33.08
$560.00	$545.00	1:2	Oct 14	-$6.08	$8.92
$580.00	$560.00	1:2	Oct 16	-$12.68	$7.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.11%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 13	$21.70	0.51	0.3%	4.11%	4.41%	132	2
$540.00	Nov 13	$17.15	0.44	2.2%	3.25%	5.44%	1.4K	27
$535.00	Nov 13	$18.85	0.47	1.2%	3.57%	4.82%	29	7
$545.00	Nov 13	$14.70	0.40	3.1%	2.78%	5.92%	19	1
$530.00	Nov 6	$20.40	0.51	0.3%	3.86%	4.16%	88	177
$550.00	Nov 13	$13.20	0.37	4.1%	2.50%	6.59%	96	7
$535.00	Nov 6	$17.50	0.47	1.2%	3.31%	4.56%	46	205
$545.00	Nov 6	$13.40	0.39	3.1%	2.54%	5.68%	20	91
$550.00	Nov 6	$12.00	0.36	4.1%	2.27%	6.36%	261	1.5K
$540.00	Nov 6	$14.50	0.43	2.2%	2.74%	4.94%	71	98

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 549,941

Total Puts 241,860

Put/Call Ratio 0.44

Net Difference 308,081

Prior's Put/Call Breakdown

Total Calls 318,998

Total Puts 141,743

Put/Call Ratio 0.44

Net Difference 177,255

Prior 7-Day Put/Call Summary

Total Calls 2,649,085

Total Puts 1,156,099

Average Put/Call Ratio 0.54

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