MSFT - Options Database

MSFT

MICROSOFT CORP

$528.34 +2.09%

(10/5 15:11) ◀

Monday, October 5, 2026 (3:14pm)

▶ (10/5 16:00)

◀ 10/5 15:14 ▶

Option Volume

Detail

ℹ

Current (10/05) 798,162

Calls: 554,943 (70%)

Puts: 243,219 (30%)

Prior (10/02) 460,741

Calls: 318,998 (69%)

Puts: 141,743 (31%)

Current vs Prior +73.23%

Calls: +73.96% (Calls)

Puts: +71.59% (Puts)

Prior 7-Day Total 4,596,985

Calls: 3,199,026 (70%)

Puts: 1,397,959 (30%)

Prior 7-Day Average 766,164

Calls: 457,003 (70%)

Puts: 199,708 (30%)

Current vs Prior 7-Day Avg +4.18%

Calls: +21.43%

Puts: +21.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $556.25M

Calls: $429.04M (77%)

Puts: $127.21M (23%)

Prior (10/02) $265.30M

Calls: $208.11M (78%)

Puts: $57.19M (22%)

Current vs Prior +109.67%

Calls: +106.16%

Puts: +122.45%

Prior 7-Day Total $2.88B

Calls: $2.21B (77%)

Puts: $670.18M (23%)

Prior 7-Day Average $479.63M

Calls: $315.37M (77%)

Puts: $95.74M (23%)

Current vs Prior 7-Day Avg +15.97%

Calls: +36.04%

Puts: +32.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.44

Prior (10/02) 0.44

Current vs Prior -1.36%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -16.17%

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 21,975,257

Calls: 14,847,875 (68%)

Puts: 7,127,382 (32%)

Prior 7-Day Average 3,139,322

Calls: 2,121,125 (68%)

Puts: 1,018,197 (32%)

Current vs Prior 7-Day Avg +15.61%

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 0.58% | 1.90%2.54% | 3.71%3.71% | 9.32%

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

Current vs Prior -58.56% | -14.64%+371.51% | +34.26%-6.03% | -2.93%

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

Current vs 7-Day Avg -67.00% | -23.25%+51.00% | +7.38%-19.80% | -7.49%

Prior 7-Day Eod 0.59% | 1.88%0.54% | 2.76%3.95% | 9.60%

Current vs 7-Day Eod -1.60% | +0.71%+371.51% | +34.26%-6.03% | -2.93%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.24% | 6.38%

Calls: 5.88% | 4.17%

Puts: 8.60% | 8.60%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior -36.99% | -3.19%

Prior 7-Day Avg 8.31% | 9.90%

Calls: 9.41% | 7.63%

Puts: 8.91% | 12.84%

Current vs 7-Day Avg -12.86% | -35.57%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($429.04M) vs puts ($127.21M). Massive premium surge with dollar volume up 110% vs prior. Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (554,943 calls vs 243,219 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 450 of results (avg 5.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	34.70	35.25	$34.98	1.6%	194	0.92	4.9K
$530.00	Oct 16	8.60	8.75	$8.68	1.7%	6.7K	0.48	12.5K
$490.00	Oct 16	39.30	40.00	$39.65	1.8%	144	0.94	7.6K
$500.00	Oct 16	30.10	30.65	$30.38	1.8%	393	0.89	24.7K
$530.00	Oct 9	5.40	5.50	$5.45	1.8%	7.7K	0.47	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 16	10.85	11.05	$10.95	1.8%	75	0.56	--
$535.00	Oct 16	12.30	12.55	$12.43	2.0%	46	0.60	105
$545.00	Oct 30	26.80	27.35	$27.08	2.0%	2	0.62	3
$540.00	Oct 30	23.70	24.25	$23.98	2.3%	--	0.58	90
$535.00	Oct 30	20.90	21.40	$21.15	2.4%	28	0.54	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.51, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.16	0.18	$0.17	11.8%	89.3K	0.17	1.0K
$545.00	Oct 7	0.35	0.39	$0.37	10.8%	2.5K	0.07	64
$542.50	Oct 7	0.55	0.61	$0.58	10.3%	1.9K	0.11	101
$540.00	Oct 7	0.85	0.90	$0.88	5.7%	8.0K	0.15	347
$557.50	Oct 9	0.25	0.29	$0.27	14.8%	739	0.04	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 5	0.36	0.40	$0.38	10.5%	17.7K	0.32	1
$507.50	Oct 7	0.20	0.23	$0.22	13.6%	2.0K	0.04	80
$510.00	Oct 7	0.30	0.32	$0.31	6.5%	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	0.62	0.67	$0.65	7.7%	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 5	101.40	104.60	$103.00	3.1%	10	1.00	54
$430.00	Oct 5	96.40	99.75	$98.08	3.4%	11	1.00	23
$435.00	Oct 5	91.40	94.65	$93.03	3.5%	13	1.00	51
$440.00	Oct 5	86.40	89.65	$88.03	3.7%	11	1.00	66
$445.00	Oct 5	81.40	84.95	$83.18	4.3%	12	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 9	90.75	93.70	$92.23	3.2%	2	1.00	--
$630.00	Oct 9	100.85	103.60	$102.23	2.7%	2	1.00	--
$575.00	Oct 12	45.70	48.80	$47.25	6.6%	5	1.00	--
$580.00	Oct 16	50.95	53.00	$51.98	3.9%	18	1.00	--
$585.00	Oct 16	55.75	58.00	$56.88	4.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 794 active (total vol 693.1K, top 89.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.16	0.18	$0.17	11.8%	89.3K	0.17	1.0K
$527.50	Oct 5	1.15	1.22	$1.19	5.9%	67.4K	0.68	1.9K
$532.50	Oct 5	0.01	0.02	$0.02	50.0%	46.7K	0.02	468
$525.00	Oct 5	3.20	3.50	$3.35	9.0%	33.4K	0.94	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	0.04	0.05	$0.05	20.0%	37.4K	0.05	31
$527.50	Oct 5	0.36	0.40	$0.38	10.5%	17.7K	0.32	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 13.3%, max 33.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 5	Oct 23	31.6%	23.6%	33.6%	67.5K	1.9K
$530.00	Oct 5	Nov 13	31.5%	30.6%	3.1%	89.4K	1.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 5	Nov 13	31.5%	30.6%	3.1%	7.8K	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 0.74, avg 8.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Oct 30	$2.88	$2.12	$2.88	75%	0.74	$502.88
$495.00	$500.00	Nov 6	$2.96	$2.04	$2.96	76%	0.69	$497.96
$525.00	$530.00	Oct 19	$1.85	$3.15	$1.85	56%	1.70	$526.85
$527.50	$530.00	Oct 14	$0.50	$2.00	$0.50	51%	4.00	$528.00
$502.50	$505.00	Oct 23	$1.35	$1.15	$1.35	82%	0.85	$503.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$510.00	Nov 13	$1.35	$3.65	$1.35	38%	2.70	$513.65
$527.50	$525.00	Oct 14	$0.77	$1.73	$0.77	49%	2.25	$526.73
$525.00	$520.00	Nov 13	$1.88	$3.12	$1.88	46%	1.66	$523.12
$540.00	$537.50	Oct 23	$1.35	$1.15	$1.35	64%	0.85	$538.65
$500.00	$495.00	Nov 13	$1.09	$3.91	$1.09	28%	3.59	$498.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.11, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Oct 14	$1.90	$1.90	$0.60	54%	3.17	$531.90
$530.00	$532.50	Oct 12	$1.75	$1.75	$0.75	53%	2.33	$531.75
$540.00	$545.00	Oct 19	$2.02	$2.02	$2.98	66%	0.68	$542.02
$550.00	$555.00	Oct 19	$1.27	$1.27	$3.73	79%	0.34	$551.27
$535.00	$537.50	Oct 14	$1.35	$1.35	$1.15	63%	1.17	$536.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$425.00	Oct 7	$0.97	$0.97	$9.03	96%	0.11	$434.03
$457.50	$455.00	Oct 7	$0.61	$0.61	$1.89	96%	0.32	$456.89
$520.00	$515.00	Nov 13	$2.59	$2.59	$2.41	58%	1.07	$517.41
$510.00	$505.00	Nov 13	$2.13	$2.13	$2.87	65%	0.74	$507.87
$525.00	$520.00	Nov 6	$2.50	$2.50	$2.50	54%	1.00	$522.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.56, cheapest $3.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 5	Oct 7	$3.61	31.6%	27.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 5	Oct 7	$3.52	31.6%	27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 0.30% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 5	$1.19	$0.38	$1.57	$525.93	$529.07	0.30%
$530.00	Oct 5	$0.17	$1.86	$2.03	$527.97	$532.03	0.38%
$525.00	Oct 5	$3.35	$0.05	$3.40	$521.60	$528.40	0.64%
$532.50	Oct 5	$0.02	$4.25	$4.27	$528.23	$536.77	0.81%
$522.50	Oct 5	$5.75	$0.02	$5.77	$516.73	$528.27	1.09%
$535.00	Oct 5	$0.01	$6.68	$6.69	$528.31	$541.69	1.27%
$520.00	Oct 5	$8.25	$0.01	$8.26	$511.74	$528.26	1.56%
$527.50	Oct 7	$4.80	$3.90	$8.70	$518.80	$536.20	1.65%
$530.00	Oct 7	$3.60	$5.23	$8.83	$521.17	$538.83	1.67%
$525.00	Oct 7	$6.20	$2.81	$9.01	$515.99	$534.01	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.04% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$525.00	Oct 5	$0.17	$0.05	$0.22	$524.78	$530.22
$530.00	$527.50	Oct 5	$0.17	$0.38	$0.55	$526.95	$530.55
$540.00	$517.50	Oct 7	$0.88	$0.94	$1.82	$515.68	$541.82
$537.50	$517.50	Oct 7	$1.30	$0.94	$2.24	$515.26	$539.74
$540.00	$520.00	Oct 7	$0.88	$1.40	$2.28	$517.72	$542.28
$537.50	$520.00	Oct 7	$1.30	$1.40	$2.70	$517.30	$540.20
$535.00	$517.50	Oct 7	$1.84	$0.94	$2.78	$514.72	$537.78
$540.00	$522.50	Oct 7	$0.88	$2.01	$2.89	$519.61	$542.89
$535.00	$520.00	Oct 7	$1.84	$1.40	$3.24	$516.76	$538.24
$537.50	$522.50	Oct 7	$1.30	$2.01	$3.31	$519.19	$540.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 556 found (best R:R 0.44, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	545/548	Oct 7	$0.76	$1.74	89%	0.44	$456.74	$545.76
455/458	542/545	Oct 7	$0.82	$1.68	86%	0.49	$456.68	$543.32
455/458	540/542	Oct 7	$0.91	$1.59	81%	0.57	$456.59	$540.91
455/458	538/540	Oct 7	$1.03	$1.47	76%	0.70	$456.47	$538.53
455/458	535/538	Oct 7	$1.15	$1.35	69%	0.85	$456.35	$536.15
450/452	558/560	Oct 5	$0.48	$2.02	94%	0.24	$452.02	$557.98
510/512	545/548	Oct 14	$1.41	$1.09	56%	1.29	$511.09	$546.41
465/468	558/560	Oct 5	$0.47	$2.03	94%	0.23	$467.03	$557.97
488/490	545/548	Oct 14	$0.96	$1.54	74%	0.62	$489.04	$545.96
470/475	540/545	Oct 19	$2.17	$2.83	63%	0.77	$472.83	$542.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 360 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 5	$1.14	$1.36	77%	1.19
$527.50	$530.00	$532.50	Oct 5	$0.87	$1.63	66%	1.87
$522.50	$525.00	$527.50	Oct 5	$0.24	$2.26	32%	9.42
$555.00	$560.00	$565.00	Oct 16	$0.07	$4.93	7%	70.43
$505.00	$510.00	$515.00	Oct 19	$0.22	$4.78	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 5	$1.15	$1.35	78%	1.17
$527.50	$530.00	$532.50	Oct 5	$0.91	$1.59	66%	1.75
$527.50	$530.00	$532.50	Oct 7	$0.09	$2.41	18%	26.78
$522.50	$525.00	$527.50	Oct 5	$0.30	$2.20	31%	7.33
$520.00	$525.00	$530.00	Oct 19	$0.30	$4.70	16%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 401 found (best net $-12.49, 374 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	-$0.95	$1.55
$550.00	$555.00	1:2	Oct 19	-$0.34	$4.66
$550.00	$555.00	1:2	Oct 14	-$0.16	$4.84
$555.00	$560.00	1:2	Oct 19	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$585.00	1:2	Oct 23	-$12.49	$32.51
$610.00	$565.00	1:2	Nov 13	-$5.49	$39.51
$575.00	$540.00	1:2	Nov 6	-$1.92	$33.08
$580.00	$560.00	1:2	Oct 16	-$12.08	$7.92
$560.00	$545.00	1:2	Oct 14	-$6.08	$8.92

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%	4.42%	132	2
$540.00	Nov 13	$17.15	0.44	2.2%	3.25%	5.45%	1.4K	27
$535.00	Nov 13	$18.90	0.47	1.3%	3.58%	4.84%	29	7
$545.00	Nov 13	$14.70	0.40	3.1%	2.78%	5.94%	19	1
$530.00	Nov 6	$20.45	0.51	0.3%	3.87%	4.18%	88	177
$550.00	Nov 13	$13.20	0.37	4.1%	2.50%	6.60%	96	7
$535.00	Nov 6	$17.50	0.47	1.3%	3.31%	4.57%	46	205
$545.00	Nov 6	$13.40	0.40	3.1%	2.54%	5.69%	20	91
$550.00	Nov 6	$12.00	0.36	4.1%	2.27%	6.37%	261	1.5K
$540.00	Nov 6	$14.50	0.43	2.2%	2.74%	4.95%	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 554,943

Total Puts 243,219

Put/Call Ratio 0.44

Net Difference 311,724

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 3,199,026

Total Puts 1,397,959

Average Put/Call Ratio 0.52

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