MSFT - Options Database

MSFT

MICROSOFT CORP

$530.98 +1.10%

(10/6 15:00) ◀

Tuesday, October 6, 2026 (3:12pm)

▶ (10/6 16:00)

◀ 10/6 15:12 ▶

Option Volume

Detail

ℹ

Current (10/06) 466,382

Calls: 316,103 (68%)

Puts: 150,279 (32%)

Prior (10/05) 874,029

Calls: 603,480 (69%)

Puts: 270,549 (31%)

Current vs Prior -46.64%

Calls: -47.62% (Calls)

Puts: -44.45% (Puts)

Prior 7-Day Total 3,003,677

Calls: 2,071,055 (69%)

Puts: 932,622 (31%)

Prior 7-Day Average 600,735

Calls: 295,865 (69%)

Puts: 133,231 (31%)

Current vs Prior 7-Day Avg -22.36%

Calls: +6.84%

Puts: +12.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $535.73M

Calls: $392.12M (73%)

Puts: $143.61M (27%)

Prior (10/05) $576.49M

Calls: $421.59M (73%)

Puts: $154.90M (27%)

Current vs Prior -7.07%

Calls: -6.99%

Puts: -7.28%

Prior 7-Day Total $2.16B

Calls: $1.59B (74%)

Puts: $569.20M (26%)

Prior 7-Day Average $432.82M

Calls: $227.84M (74%)

Puts: $81.31M (26%)

Current vs Prior 7-Day Avg +23.78%

Calls: +72.10%

Puts: +76.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.48

Prior (10/05) 0.45

Current vs Prior +6.04%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -12.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 3,687,639

Calls: 2,358,804 (64%)

Puts: 1,328,835 (36%)

Prior (10/05) 3,215,113

Calls: 2,158,040 (67%)

Puts: 1,057,073 (33%)

Current vs Prior +14.70%

Prior 7-Day Total 18,232,029

Calls: 12,416,272 (68%)

Puts: 5,815,757 (32%)

Prior 7-Day Average 3,038,671

Calls: 2,069,378 (68%)

Puts: 969,292 (32%)

Current vs Prior 7-Day Avg +21.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.40% | 2.19%2.19% | 3.46%3.46% | 9.00%

Prior 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%

Current vs Prior -23.53% | -13.53%-13.53% | -5.90%-5.90% | -2.54%

Prior 7-Day Avg 1.76% | 2.46%2.03% | 3.54%4.40% | 9.89%

Current vs 7-Day Avg -20.65% | -11.22%+7.93% | -2.19%-21.32% | -8.99%

Prior 7-Day Eod 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%

Current vs 7-Day Eod -23.53% | -13.53%-13.53% | -5.90%-5.90% | -2.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.69% | 5.17%

Calls: 4.19% | 4.29%

Puts: 5.19% | 6.06%

Prior 24.02% | 14.73%

Calls: 25.39% | 16.92%

Puts: 22.64% | 12.54%

Current vs Prior -80.47% | -64.90%

Prior 7-Day Avg 11.84% | 11.63%

Calls: 12.29% | 9.46%

Puts: 11.38% | 13.80%

Current vs 7-Day Avg -60.38% | -55.54%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($392.12M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (316,103 calls vs 150,279 puts). Call-heavy open interest (2,358,804 calls vs 1,328,835 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 645 of results (avg 4.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	58.40	59.10	$58.75	1.2%	61	0.83	12.0K
$440.00	Nov 20	94.30	95.50	$94.90	1.3%	14	0.93	2.1K
$450.00	Nov 20	84.85	86.00	$85.43	1.3%	34	0.92	4.5K
$485.00	Nov 20	54.05	54.80	$54.43	1.4%	46	0.81	2.1K
$460.00	Nov 20	75.55	76.60	$76.07	1.4%	212	0.90	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 20	35.35	35.75	$35.55	1.1%	12	0.64	124
$600.00	Nov 20	70.40	71.30	$70.85	1.3%	--	0.86	67
$560.00	Nov 20	38.55	39.25	$38.90	1.8%	1	0.67	35
$585.00	Nov 20	57.35	58.40	$57.88	1.8%	--	0.80	13
$540.00	Oct 30	21.70	22.10	$21.90	1.8%	50	0.56	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 95 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 7	0.05	0.06	$0.06	16.7%	4.5K	0.02	543
$545.00	Oct 7	0.16	0.17	$0.17	5.9%	6.4K	0.05	1.5K
$542.50	Oct 7	0.28	0.30	$0.29	6.9%	9.8K	0.08	770
$540.00	Oct 7	0.50	0.53	$0.52	5.8%	24.9K	0.13	3.3K
$537.50	Oct 7	0.85	0.90	$0.88	5.7%	15.7K	0.20	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 7	0.12	0.14	$0.13	15.4%	1.6K	0.04	1.2K
$517.50	Oct 7	0.18	0.21	$0.20	15.0%	1.4K	0.05	851
$520.00	Oct 7	0.32	0.35	$0.34	8.8%	3.9K	0.09	604
$522.50	Oct 7	0.54	0.58	$0.56	7.1%	5.1K	0.14	454
$525.00	Oct 7	0.93	0.98	$0.96	5.2%	6.5K	0.22	762

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 7	104.85	107.70	$106.28	2.7%	6	1.00	16
$430.00	Oct 7	99.90	102.70	$101.30	2.8%	11	1.00	11
$435.00	Oct 7	94.90	97.70	$96.30	2.9%	6	1.00	10
$452.50	Oct 7	77.40	80.05	$78.72	3.4%	8	1.00	--
$455.00	Oct 7	74.90	77.70	$76.30	3.7%	1	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 9	42.80	45.00	$43.90	5.0%	4	1.00	--
$560.00	Oct 7	28.60	30.15	$29.38	5.3%	12	1.00	--
$562.50	Oct 7	30.40	32.70	$31.55	7.3%	2	1.00	--
$552.50	Oct 7	20.15	22.55	$21.35	11.2%	3	0.99	1
$550.00	Oct 7	18.65	20.25	$19.45	8.2%	850	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 866 active (total vol 386.6K, top 36.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 7	1.45	1.50	$1.48	3.4%	36.1K	0.30	2.1K
$540.00	Oct 7	0.50	0.53	$0.52	5.8%	24.9K	0.13	3.3K
$532.50	Oct 7	2.30	2.38	$2.34	3.4%	18.9K	0.42	1.5K
$537.50	Oct 7	0.85	0.90	$0.88	5.7%	15.7K	0.20	1.4K
$550.00	Oct 16	2.40	2.49	$2.45	3.7%	11.7K	0.20	61.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	2.51	2.59	$2.55	3.1%	17.2K	0.45	331
$532.50	Oct 7	3.75	3.95	$3.85	5.2%	7.3K	0.58	70
$525.00	Oct 7	0.93	0.98	$0.96	5.2%	6.5K	0.22	762
$527.50	Oct 7	1.55	1.62	$1.59	4.4%	5.4K	0.32	491
$522.50	Oct 7	0.54	0.58	$0.56	7.1%	5.1K	0.14	454

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.8%, max 15.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	26.6%	23.2%	15.0%	927	1.0K
$537.50	Oct 7	Oct 23	27.3%	24.8%	10.2%	15.8K	1.5K
$532.50	Oct 7	Oct 23	26.9%	25.0%	7.6%	19.4K	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	26.6%	23.2%	15.0%	5.4K	544
$537.50	Oct 7	Oct 23	27.3%	24.8%	10.2%	768	27
$532.50	Oct 7	Oct 23	26.9%	25.0%	7.6%	7.4K	80
$570.00	Oct 30	Nov 20	33.2%	31.1%	6.5%	4	27
$565.00	Oct 30	Nov 20	33.1%	31.2%	6.2%	10	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 0.57, avg 7.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Oct 30	$3.18	$1.82	$3.18	81%	0.57	$498.18
$510.00	$512.50	Oct 19	$1.29	$1.21	$1.29	82%	0.94	$511.29
$520.00	$522.50	Oct 12	$1.25	$1.25	$1.25	77%	1.00	$521.25
$515.00	$520.00	Oct 21	$3.03	$1.97	$3.03	75%	0.65	$518.03
$502.50	$505.00	Oct 23	$1.55	$0.95	$1.55	85%	0.61	$504.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$535.00	Oct 19	$4.43	$3.07	$4.43	68%	0.69	$538.07
$555.00	$550.00	Oct 30	$3.07	$1.93	$3.07	68%	0.63	$551.93
$545.00	$540.00	Oct 16	$3.27	$1.73	$3.27	73%	0.53	$541.73
$550.00	$545.00	Nov 13	$2.77	$2.23	$2.77	61%	0.81	$547.23
$542.50	$540.00	Oct 12	$1.67	$0.83	$1.67	77%	0.50	$540.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 0.40, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$550.00	Nov 13	$2.28	$2.28	$2.72	58%	0.84	$547.28
$585.00	$590.00	Nov 6	$0.97	$0.97	$4.03	83%	0.24	$585.97
$542.50	$545.00	Oct 19	$0.92	$0.92	$1.58	68%	0.58	$543.42
$532.50	$535.00	Oct 14	$1.28	$1.28	$1.22	52%	1.05	$533.78
$540.00	$542.50	Oct 19	$1.00	$1.00	$1.50	64%	0.67	$541.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$457.50	Oct 7	$0.71	$0.71	$1.79	95%	0.40	$459.29
$457.50	$455.00	Oct 7	$0.35	$0.35	$2.15	98%	0.16	$457.15
$520.00	$515.00	Oct 30	$1.98	$1.98	$3.02	62%	0.66	$518.02
$515.00	$510.00	Nov 20	$1.90	$1.90	$3.10	63%	0.61	$513.10
$470.00	$467.50	Oct 7	$0.14	$0.14	$2.36	99%	0.06	$469.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.03, cheapest $1.88)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$2.17	26.6%	26.3%
$530.00	Oct 7	Oct 9	$2.25	26.6%	26.3%
$535.00	Oct 7	Oct 9	$2.02	27.1%	26.9%
$532.50	Oct 7	Oct 9	$2.24	26.9%	27.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$1.88	26.6%	26.3%
$530.00	Oct 7	Oct 9	$2.00	26.6%	26.3%
$535.00	Oct 7	Oct 9	$1.78	27.1%	26.9%
$532.50	Oct 7	Oct 9	$1.93	26.9%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 1.15% of stock, avg 5.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 7	$3.58	$2.55	$6.13	$523.87	$536.13	1.15%
$532.50	Oct 7	$2.34	$3.85	$6.19	$526.31	$538.69	1.17%
$527.50	Oct 7	$5.08	$1.59	$6.67	$520.83	$534.17	1.26%
$535.00	Oct 7	$1.48	$5.45	$6.93	$528.07	$541.93	1.31%
$525.00	Oct 7	$6.90	$0.96	$7.86	$517.14	$532.86	1.48%
$537.50	Oct 7	$0.88	$7.38	$8.26	$529.24	$545.76	1.56%
$522.50	Oct 7	$9.00	$0.56	$9.56	$512.94	$532.06	1.80%
$540.00	Oct 7	$0.52	$9.43	$9.95	$530.05	$549.95	1.87%
$530.00	Oct 9	$5.83	$4.55	$10.38	$519.62	$540.38	1.95%
$532.50	Oct 9	$4.58	$5.78	$10.36	$522.14	$542.86	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.12% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$520.00	Oct 7	$0.29	$0.34	$0.63	$519.37	$543.13
$540.00	$520.00	Oct 7	$0.52	$0.34	$0.86	$519.14	$540.86
$542.50	$522.50	Oct 7	$0.29	$0.56	$0.85	$521.65	$543.35
$540.00	$522.50	Oct 7	$0.52	$0.56	$1.08	$521.42	$541.08
$537.50	$520.00	Oct 7	$0.88	$0.34	$1.22	$518.78	$538.72
$542.50	$525.00	Oct 7	$0.29	$0.96	$1.25	$523.75	$543.75
$537.50	$522.50	Oct 7	$0.88	$0.56	$1.44	$521.06	$538.94
$540.00	$525.00	Oct 7	$0.52	$0.96	$1.48	$523.52	$541.48
$537.50	$525.00	Oct 7	$0.88	$0.96	$1.84	$523.16	$539.34
$535.00	$520.00	Oct 7	$1.48	$0.34	$1.82	$518.18	$536.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 675 found (best R:R 0.50, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
458/460	542/545	Oct 7	$0.83	$1.67	87%	0.50	$459.17	$543.33
458/460	580/585	Oct 7	$0.83	$4.17	93%	0.20	$459.17	$580.83
458/460	540/542	Oct 7	$0.94	$1.56	82%	0.60	$459.06	$540.94
458/460	538/540	Oct 7	$1.07	$1.43	75%	0.75	$458.93	$538.57
458/460	535/538	Oct 7	$1.31	$1.19	65%	1.10	$458.69	$536.31
455/458	580/585	Oct 7	$0.47	$4.53	96%	0.10	$457.03	$580.47
455/458	542/545	Oct 7	$0.47	$2.03	90%	0.23	$457.03	$542.97
455/458	540/542	Oct 7	$0.58	$1.92	85%	0.30	$456.92	$540.58
455/458	538/540	Oct 7	$0.71	$1.79	77%	0.40	$456.79	$538.21
455/458	535/538	Oct 7	$0.95	$1.55	67%	0.61	$456.55	$535.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 21	$0.17	$4.83	16%	28.41
$590.00	$600.00	$610.00	Oct 30	$0.14	$9.86	6%	70.43
$515.00	$520.00	$525.00	Nov 6	$0.05	$4.95	8%	99.00
$520.00	$525.00	$530.00	Oct 30	$0.08	$4.92	9%	61.50
$525.00	$530.00	$535.00	Nov 6	$0.06	$4.94	8%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Oct 21	$0.28	$4.72	16%	16.86
$525.00	$530.00	$535.00	Nov 20	$0.06	$4.94	7%	82.33
$550.00	$555.00	$560.00	Nov 20	$0.05	$4.95	6%	99.00
$535.00	$537.50	$540.00	Oct 7	$0.12	$2.38	17%	19.83
$540.00	$545.00	$550.00	Oct 23	$0.23	$4.77	13%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 found (best net $-4.40, 402 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$537.50	1:2	Oct 7	-$0.28	$2.22
$532.50	$535.00	1:2	Oct 7	-$0.62	$1.88
$537.50	$540.00	1:2	Oct 7	-$0.16	$2.34
$540.00	$542.50	1:2	Oct 7	-$0.06	$2.44
$590.00	$600.00	1:2	Oct 23	-$0.04	$9.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$555.00	1:2	Oct 9	-$4.40	$15.60
$600.00	$570.00	1:2	Nov 13	-$18.98	$11.02
$542.50	$535.00	1:2	Oct 14	-$3.87	$3.63
$490.00	$480.00	1:2	Oct 21	-$0.14	$9.86
$530.00	$527.50	1:2	Oct 7	-$0.63	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.09%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$21.70	0.49	0.8%	4.09%	4.84%	261	19.3K
$540.00	Nov 20	$19.35	0.46	1.7%	3.64%	5.34%	703	6.0K
$545.00	Nov 20	$17.20	0.43	2.6%	3.24%	5.88%	179	2.9K
$550.00	Nov 20	$15.30	0.40	3.6%	2.88%	6.46%	467	8.0K
$555.00	Nov 20	$13.50	0.36	4.5%	2.54%	7.07%	197	3.4K
$540.00	Nov 13	$17.95	0.46	1.7%	3.38%	5.08%	70	1.2K
$535.00	Nov 13	$19.90	0.49	0.8%	3.75%	4.50%	58	31
$545.00	Nov 13	$15.85	0.42	2.6%	2.99%	5.63%	20	19
$560.00	Nov 20	$11.90	0.33	5.5%	2.24%	7.71%	3.5K	13.9K
$550.00	Nov 13	$13.90	0.39	3.6%	2.62%	6.20%	102	79

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 316,103

Total Puts 150,279

Put/Call Ratio 0.48

Net Difference 165,824

Prior's Put/Call Breakdown

Total Calls 603,480

Total Puts 270,549

Put/Call Ratio 0.45

Net Difference 332,931

Prior 7-Day Put/Call Summary

Total Calls 2,071,055

Total Puts 932,622

Average Put/Call Ratio 0.54

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