MSFT - Options Database

MSFT

MICROSOFT CORP

$529.30 +0.78%

$529.25 (-0.01%)🌙

as of 10/06 06:35 PM

(10/6 16:00) ◀

Tuesday, October 6, 2026 (6:35pm)

▶ (10/7 10:00)

◀ 10/6 18:35 ▶

Option Volume

Detail

ℹ

Current (10/06) 511,136

Calls: 341,142 (67%)

Puts: 169,994 (33%)

Prior (10/05) 874,029

Calls: 603,480 (69%)

Puts: 270,549 (31%)

Current vs Prior -41.52%

Calls: -43.47% (Calls)

Puts: -37.17% (Puts)

Prior 7-Day Total 3,470,059

Calls: 2,387,158 (69%)

Puts: 1,082,901 (31%)

Prior 7-Day Average 578,343

Calls: 341,022 (69%)

Puts: 154,700 (31%)

Current vs Prior 7-Day Avg -11.62%

Calls: +0.04%

Puts: +9.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $580.02M

Calls: $421.66M (73%)

Puts: $158.36M (27%)

Prior (10/05) $576.49M

Calls: $421.59M (73%)

Puts: $154.90M (27%)

Current vs Prior +0.61%

Calls: +0.02%

Puts: +2.24%

Prior 7-Day Total $2.70B

Calls: $1.99B (74%)

Puts: $712.81M (26%)

Prior 7-Day Average $449.97M

Calls: $283.86M (74%)

Puts: $101.83M (26%)

Current vs Prior 7-Day Avg +28.90%

Calls: +48.54%

Puts: +55.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.50

Prior (10/05) 0.45

Current vs Prior +11.15%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -6.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 3,199,457

Calls: 2,164,859 (68%)

Puts: 1,034,598 (32%)

Prior (10/05) 3,215,113

Calls: 2,158,040 (67%)

Puts: 1,057,073 (33%)

Current vs Prior -0.49%

Prior 7-Day Total 21,919,668

Calls: 14,775,076 (67%)

Puts: 7,144,592 (33%)

Prior 7-Day Average 3,131,381

Calls: 2,110,725 (67%)

Puts: 1,020,656 (33%)

Current vs Prior 7-Day Avg +2.17%

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 1.37% | 2.19%2.19% | 3.49%3.49% | 8.99%

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

Current vs Prior -25.35% | -13.33%-13.33% | -5.09%-5.09% | -2.68%

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

Current vs 7-Day Avg -22.54% | -11.02%+8.18% | -1.34%-20.64% | -9.12%

Prior 7-Day Eod 1.40% | 2.19%2.53% | 3.68%3.68% | 9.24%

Current vs 7-Day Eod -2.38% | +0.23%-13.33% | -5.09%-5.09% | -2.68%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Prior 24.02% | 14.73%

Calls: 25.39% | 16.92%

Puts: 22.64% | 12.54%

Current vs Prior -68.94% | -64.63%

Prior 7-Day Avg 10.82% | 10.71%

Calls: 12.29% | 9.46%

Puts: 11.38% | 13.80%

Current vs 7-Day Avg -31.03% | -51.33%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($421.66M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (341,142 calls vs 169,994 puts). Call-heavy open interest (2,164,859 calls vs 1,034,598 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 388 of results (avg 5.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 20	61.05	61.80	$61.43	1.2%	8	0.85	973
$480.00	Nov 20	56.95	57.70	$57.33	1.3%	63	0.83	12.0K
$445.00	Oct 16	84.15	85.75	$84.95	1.9%	5	0.99	952
$440.00	Oct 16	89.00	90.70	$89.85	1.9%	30	0.99	2.3K
$450.00	Nov 20	83.20	84.80	$84.00	1.9%	34	0.91	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	24.20	24.75	$24.48	2.2%	1.5K	0.52	612
$480.00	Oct 30	2.96	3.05	$3.01	3.0%	220	0.12	801
$530.00	Nov 20	21.20	21.85	$21.53	3.0%	108	0.49	436
$560.00	Nov 20	39.05	40.40	$39.72	3.4%	1	0.68	--
$510.00	Nov 20	12.80	13.25	$13.03	3.5%	213	0.34	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Oct 7	0.06	0.07	$0.07	14.3%	3.1K	0.02	375
$545.00	Oct 7	0.11	0.12	$0.12	8.3%	7.0K	0.04	1.5K
$542.50	Oct 7	0.18	0.21	$0.20	15.0%	10.0K	0.06	770
$540.00	Oct 7	0.34	0.35	$0.35	2.9%	26.1K	0.09	3.3K
$537.50	Oct 7	0.57	0.63	$0.60	10.0%	16.4K	0.15	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 7	0.23	0.27	$0.25	16.0%	3.0K	0.07	851
$515.00	Oct 7	0.15	0.16	$0.16	6.3%	2.0K	0.04	1.2K
$520.00	Oct 7	0.41	0.44	$0.43	7.0%	4.3K	0.11	604
$522.50	Oct 7	0.69	0.76	$0.73	9.6%	5.4K	0.18	454
$495.00	Oct 9	0.10	0.12	$0.11	18.2%	154	0.02	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 7	73.05	76.30	$74.68	4.4%	3	1.00	60
$430.00	Oct 9	98.60	101.25	$99.93	2.7%	2	1.00	--
$440.00	Oct 9	88.60	91.25	$89.93	2.9%	20	1.00	163
$467.50	Oct 7	60.35	64.00	$62.18	5.9%	28	1.00	13
$472.50	Oct 7	55.55	58.80	$57.18	5.7%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Oct 7	16.25	19.80	$18.02	19.7%	1	1.00	--
$550.00	Oct 7	18.75	22.25	$20.50	17.1%	851	1.00	1
$552.50	Oct 7	21.25	24.70	$22.98	15.0%	3	1.00	1
$560.00	Oct 7	28.75	32.15	$30.45	11.2%	14	1.00	--
$562.50	Oct 7	31.55	34.60	$33.08	9.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 882 active (total vol 421.5K, top 37.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 7	1.01	1.05	$1.03	3.9%	37.5K	0.23	2.1K
$540.00	Oct 7	0.34	0.35	$0.35	2.9%	26.1K	0.09	3.3K
$532.50	Oct 7	1.65	1.72	$1.69	4.1%	20.1K	0.34	1.5K
$537.50	Oct 7	0.57	0.63	$0.60	10.0%	16.4K	0.15	1.4K
$550.00	Oct 16	2.24	2.46	$2.35	9.4%	12.2K	0.19	61.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	3.10	3.30	$3.20	6.2%	18.2K	0.53	331
$532.50	Oct 7	4.60	4.90	$4.75	6.3%	7.5K	0.66	70
$525.00	Oct 7	1.19	1.28	$1.23	7.3%	7.3K	0.27	762
$527.50	Oct 7	1.97	2.10	$2.04	6.4%	6.0K	0.39	491
$522.50	Oct 7	0.69	0.76	$0.73	9.6%	5.4K	0.18	454

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.2%, max 21.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 7	Oct 23	28.5%	23.4%	21.7%	238	326
$527.50	Oct 7	Oct 23	27.4%	23.1%	18.5%	1.1K	1.0K
$537.50	Oct 7	Oct 23	29.0%	25.6%	13.5%	16.4K	1.5K
$532.50	Oct 7	Oct 23	27.9%	25.5%	9.6%	20.7K	1.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 7	Oct 23	28.5%	23.4%	21.7%	5.4K	459
$527.50	Oct 7	Oct 23	27.4%	23.1%	18.5%	6.1K	544
$532.50	Oct 7	Oct 23	27.9%	25.5%	9.6%	7.6K	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 0.56, avg 7.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$490.00	Nov 20	$3.20	$1.80	$3.20	80%	0.56	$488.20
$500.00	$502.50	Oct 16	$1.53	$0.97	$1.53	91%	0.63	$501.53
$532.50	$535.00	Oct 19	$0.50	$2.00	$0.50	46%	4.00	$533.00
$520.00	$525.00	Nov 13	$2.35	$2.65	$2.35	60%	1.13	$522.35
$540.00	$545.00	Nov 6	$1.55	$3.45	$1.55	44%	2.23	$541.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Nov 6	$2.10	$2.90	$2.10	52%	1.38	$532.90
$537.50	$535.00	Oct 9	$1.33	$1.17	$1.33	73%	0.88	$536.17
$522.50	$520.00	Oct 14	$0.43	$2.07	$0.43	34%	4.81	$522.07
$537.50	$535.00	Oct 23	$1.17	$1.33	$1.17	60%	1.14	$536.33
$515.00	$510.00	Nov 13	$1.45	$3.55	$1.45	36%	2.45	$513.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Oct 19	$1.92	$1.92	$0.58	49%	3.31	$531.92
$540.00	$545.00	Oct 21	$2.14	$2.14	$2.86	63%	0.75	$542.14
$535.00	$537.50	Oct 14	$1.33	$1.33	$1.17	60%	1.14	$536.33
$560.00	$565.00	Oct 30	$1.60	$1.60	$3.40	72%	0.47	$561.60
$537.50	$540.00	Oct 19	$1.23	$1.23	$1.27	62%	0.97	$538.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 7	$1.06	$1.06	$1.44	95%	0.74	$456.44
$435.00	$430.00	Oct 7	$0.71	$0.71	$4.29	96%	0.17	$434.29
$500.00	$495.00	Nov 13	$1.75	$1.75	$3.25	73%	0.54	$498.25
$502.50	$500.00	Oct 19	$0.67	$0.67	$1.83	86%	0.37	$501.83
$482.50	$480.00	Oct 7	$0.41	$0.41	$2.09	96%	0.20	$482.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.10, cheapest $1.91)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$2.32	27.4%	26.0%
$530.00	Oct 7	Oct 9	$2.26	27.9%	27.4%
$532.50	Oct 7	Oct 9	$2.21	27.9%	27.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$1.91	27.4%	26.0%
$530.00	Oct 7	Oct 9	$2.05	27.9%	27.4%
$532.50	Oct 7	Oct 9	$1.85	27.9%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 1.11% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 7	$2.69	$3.20	$5.89	$524.11	$535.89	1.11%
$527.50	Oct 7	$4.03	$2.04	$6.07	$521.43	$533.57	1.15%
$532.50	Oct 7	$1.69	$4.75	$6.44	$526.06	$538.94	1.22%
$525.00	Oct 7	$5.75	$1.23	$6.98	$518.02	$531.98	1.32%
$535.00	Oct 7	$1.03	$6.50	$7.53	$527.47	$542.53	1.42%
$522.50	Oct 7	$7.68	$0.73	$8.41	$514.09	$530.91	1.59%
$537.50	Oct 7	$0.60	$8.55	$9.15	$528.35	$546.65	1.73%
$520.00	Oct 7	$9.78	$0.43	$10.21	$509.79	$530.21	1.93%
$530.00	Oct 9	$4.95	$5.25	$10.20	$519.80	$540.20	1.93%
$527.50	Oct 9	$6.35	$3.95	$10.30	$517.20	$537.80	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.11% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$517.50	Oct 7	$0.35	$0.25	$0.60	$516.90	$540.60
$540.00	$520.00	Oct 7	$0.35	$0.43	$0.78	$519.22	$540.78
$537.50	$517.50	Oct 7	$0.60	$0.25	$0.85	$516.65	$538.35
$537.50	$520.00	Oct 7	$0.60	$0.43	$1.03	$518.97	$538.53
$540.00	$522.50	Oct 7	$0.35	$0.73	$1.08	$521.42	$541.08
$537.50	$522.50	Oct 7	$0.60	$0.73	$1.33	$521.17	$538.83
$535.00	$517.50	Oct 7	$1.03	$0.25	$1.28	$516.22	$536.28
$535.00	$520.00	Oct 7	$1.03	$0.43	$1.46	$518.54	$536.46
$535.00	$522.50	Oct 7	$1.03	$0.73	$1.76	$520.74	$536.76
$540.00	$525.00	Oct 7	$0.35	$1.23	$1.58	$523.42	$541.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 618 found (best R:R 0.94, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	540/542	Oct 7	$1.21	$1.29	86%	0.94	$456.29	$541.21
455/458	538/540	Oct 7	$1.31	$1.19	80%	1.10	$456.19	$538.81
455/458	535/538	Oct 7	$1.49	$1.01	72%	1.48	$456.01	$536.49
455/458	532/535	Oct 7	$1.72	$0.78	61%	2.21	$455.78	$534.22
500/502	542/545	Oct 19	$1.63	$0.87	56%	1.87	$500.87	$544.13
500/502	548/550	Oct 19	$1.30	$1.20	63%	1.08	$501.20	$548.80
490/492	542/545	Oct 19	$1.22	$1.28	62%	0.95	$491.28	$543.72
500/502	555/558	Oct 19	$0.99	$1.51	71%	0.66	$501.51	$555.99
480/482	540/542	Oct 7	$0.56	$1.94	87%	0.29	$481.94	$540.56
515/518	542/545	Oct 14	$1.50	$1.00	48%	1.50	$516.00	$544.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Oct 23	$0.10	$4.90	12%	49.00
$590.00	$600.00	$610.00	Oct 30	$0.06	$9.94	5%	165.67
$545.00	$550.00	$555.00	Oct 16	$0.09	$4.91	12%	54.56
$590.00	$600.00	$610.00	Nov 6	$0.14	$9.86	7%	70.43
$590.00	$600.00	$610.00	Nov 13	$0.16	$9.84	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 21	$0.10	$4.90	10%	49.00
$527.50	$530.00	$532.50	Oct 9	$0.05	$2.45	16%	49.00
$530.00	$532.50	$535.00	Oct 7	$0.20	$2.30	24%	11.50
$505.00	$510.00	$515.00	Nov 6	$0.07	$4.93	8%	70.43
$520.00	$522.50	$525.00	Oct 9	$0.06	$2.44	13%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 found (best net $-5.62, 380 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$575.00	1:2	Oct 19	-$0.02	$9.98
$530.00	$532.50	1:2	Oct 7	-$0.69	$1.81
$532.50	$535.00	1:2	Oct 7	-$0.37	$2.13
$535.00	$537.50	1:2	Oct 7	-$0.17	$2.33
$590.00	$600.00	1:2	Oct 23	-$0.02	$9.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$555.00	1:2	Oct 9	-$5.62	$14.38
$600.00	$570.00	1:2	Nov 13	-$20.66	$9.34
$542.50	$535.00	1:2	Oct 14	-$4.58	$2.92
$527.50	$525.00	1:2	Oct 7	-$0.42	$2.08
$525.00	$522.50	1:2	Oct 7	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.35%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$23.05	0.51	0.1%	4.35%	4.49%	670	3.7K
$535.00	Nov 20	$20.55	0.48	1.1%	3.88%	4.96%	306	19.3K
$540.00	Nov 20	$18.40	0.45	2.0%	3.48%	5.50%	809	6.0K
$545.00	Nov 20	$16.30	0.42	3.0%	3.08%	6.05%	192	2.9K
$550.00	Nov 20	$14.50	0.38	3.9%	2.74%	6.65%	546	8.0K
$530.00	Nov 13	$21.65	0.52	0.1%	4.09%	4.22%	40	110
$535.00	Nov 13	$19.15	0.49	1.1%	3.62%	4.69%	63	31
$555.00	Nov 20	$12.65	0.35	4.9%	2.39%	7.25%	199	3.4K
$540.00	Nov 13	$16.55	0.45	2.0%	3.13%	5.15%	72	1.2K
$560.00	Nov 20	$11.25	0.32	5.8%	2.13%	7.93%	6.6K	13.9K

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 341,142

Total Puts 169,994

Put/Call Ratio 0.50

Net Difference 171,148

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 2,387,158

Total Puts 1,082,901

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