MSFT - Options Database

MSFT

MICROSOFT CORP

$530.56 +0.24%

(10/7 15:00) ◀

Wednesday, October 7, 2026 (3:11pm)

▶ (10/7 15:14)

◀ 10/7 15:11 ▶

Option Volume

Detail

ℹ

Current (10/07) 412,098

Calls: 249,352 (61%)

Puts: 162,746 (39%)

Prior (10/06) 511,136

Calls: 341,142 (67%)

Puts: 169,994 (33%)

Current vs Prior -19.38%

Calls: -26.91% (Calls)

Puts: -4.26% (Puts)

Prior 7-Day Total 3,514,813

Calls: 2,412,197 (69%)

Puts: 1,102,616 (31%)

Prior 7-Day Average 585,802

Calls: 344,599 (69%)

Puts: 157,516 (31%)

Current vs Prior 7-Day Avg -29.65%

Calls: -27.64%

Puts: +3.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $284.18M

Calls: $229.10M (81%)

Puts: $55.08M (19%)

Prior (10/06) $580.02M

Calls: $421.66M (73%)

Puts: $158.36M (27%)

Current vs Prior -51.01%

Calls: -45.67%

Puts: -65.22%

Prior 7-Day Total $2.74B

Calls: $2.02B (73%)

Puts: $727.56M (27%)

Prior 7-Day Average $457.35M

Calls: $288.08M (73%)

Puts: $103.94M (27%)

Current vs Prior 7-Day Avg -37.87%

Calls: -20.47%

Puts: -47.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.65

Prior (10/06) 0.50

Current vs Prior +30.98%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +42.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 3,779,825

Calls: 2,414,352 (64%)

Puts: 1,365,473 (36%)

Prior (10/06) 3,199,457

Calls: 2,164,859 (68%)

Puts: 1,034,598 (32%)

Current vs Prior +18.14%

Prior 7-Day Total 18,494,406

Calls: 12,592,359 (68%)

Puts: 5,902,047 (32%)

Prior 7-Day Average 3,082,401

Calls: 2,098,726 (68%)

Puts: 983,674 (32%)

Current vs Prior 7-Day Avg +22.63%

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 0.56% | 1.83%1.83% | 3.31%3.31% | 9.02%

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

Current vs Prior -58.88% | -16.58%-16.58% | -5.10%-5.10% | +0.35%

Prior 7-Day Avg 1.65% | 2.36%1.92% | 3.46%4.16% | 9.69%

Current vs 7-Day Avg -65.92% | -22.56%-4.96% | -4.26%-20.42% | -6.90%

Prior 7-Day Eod 1.37% | 2.19%2.19% | 3.49%3.49% | 8.99%

Current vs 7-Day Eod -58.88% | -16.58%-16.58% | -5.10%-5.10% | +0.35%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 7.14%

Calls: 12.50% | 5.40%

Puts: 14.36% | 8.88%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior +80.03% | +37.04%

Prior 7-Day Avg 11.80% | 11.04%

Calls: 12.33% | 9.28%

Puts: 11.27% | 12.81%

Current vs 7-Day Avg +13.81% | -35.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($229.10M) vs puts ($55.08M). Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 31% - increased hedging/bearish 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 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 508 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	23.90	24.25	$24.08	1.5%	829	0.52	3.6K
$450.00	Oct 7	80.20	81.40	$80.80	1.5%	193	1.00	24
$500.00	Nov 20	42.20	42.90	$42.55	1.6%	1.5K	0.73	10.1K
$452.50	Oct 7	77.70	79.00	$78.35	1.7%	233	1.00	8
$510.00	Nov 20	35.40	36.00	$35.70	1.7%	108	0.66	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Nov 20	42.50	43.35	$42.93	2.0%	1	0.70	62
$490.00	Nov 20	7.25	7.40	$7.33	2.0%	184	0.21	3.4K
$560.00	Nov 20	38.90	39.75	$39.33	2.2%	7	0.67	35
$580.00	Nov 20	53.45	54.70	$54.08	2.3%	--	0.78	50
$530.00	Nov 20	21.20	21.70	$21.45	2.3%	200	0.48	491

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.54, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.90	1.02	$0.96	12.5%	40.6K	0.63	2.6K
$555.00	Oct 9	0.10	0.12	$0.11	18.2%	258	0.02	2.3K
$560.00	Oct 9	0.05	0.06	$0.06	16.7%	943	0.01	2.9K
$550.00	Oct 9	0.22	0.26	$0.24	16.7%	4.4K	0.05	3.8K
$547.50	Oct 9	0.34	0.38	$0.36	11.1%	372	0.07	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 7	0.06	0.07	$0.07	14.3%	21.1K	0.06	1.6K
$530.00	Oct 7	0.44	0.49	$0.47	10.6%	12.4K	0.38	1.5K
$510.00	Oct 9	0.18	0.21	$0.20	15.0%	2.0K	0.04	2.0K
$512.50	Oct 9	0.25	0.29	$0.27	14.8%	904	0.05	2.1K
$515.00	Oct 9	0.35	0.41	$0.38	15.8%	2.4K	0.07	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 7	104.55	107.55	$106.05	2.8%	81	1.00	34
$430.00	Oct 7	99.55	102.55	$101.05	3.0%	133	1.00	22
$435.00	Oct 7	94.60	97.15	$95.88	2.7%	68	1.00	18
$440.00	Oct 7	89.60	92.40	$91.00	3.1%	57	1.00	43
$445.00	Oct 7	84.55	87.55	$86.05	3.5%	62	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 9	25.55	27.70	$26.63	8.1%	20	1.00	--
$560.00	Oct 9	28.00	29.80	$28.90	6.2%	2	1.00	5
$565.00	Oct 9	32.45	35.70	$34.08	9.5%	4	1.00	--
$580.00	Oct 16	47.45	50.20	$48.83	5.6%	2	1.00	2
$585.00	Oct 7	52.45	55.75	$54.10	6.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 868 active (total vol 367.1K, top 40.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.90	1.02	$0.96	12.5%	40.6K	0.63	2.6K
$532.50	Oct 7	0.08	0.10	$0.09	22.2%	29.9K	0.12	2.0K
$540.00	Oct 7	0.00	0.01	$0.01	100.0%	22.7K	0.00	9.0K
$527.50	Oct 7	2.96	3.45	$3.21	15.3%	16.5K	0.95	739
$535.00	Oct 7	0.01	0.02	$0.02	50.0%	15.2K	0.02	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.00	0.02	$0.01	200.0%	24.9K	0.01	1.6K
$527.50	Oct 7	0.06	0.07	$0.07	14.3%	21.1K	0.06	1.6K
$530.00	Oct 7	0.44	0.49	$0.47	10.6%	12.4K	0.38	1.5K
$522.50	Oct 7	0.01	0.02	$0.02	50.0%	10.0K	0.01	1.2K
$527.50	Oct 9	2.63	2.77	$2.70	5.2%	9.1K	0.37	622

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. 404 found (best R:R 0.52, avg 7.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$502.50	Oct 9	$1.65	$0.85	$1.65	98%	0.52	$501.65
$510.00	$515.00	Oct 30	$2.82	$2.18	$2.82	70%	0.77	$512.82
$507.50	$510.00	Oct 23	$1.65	$0.85	$1.65	81%	0.52	$509.15
$517.50	$520.00	Oct 19	$1.50	$1.00	$1.50	74%	0.67	$519.00
$552.50	$555.00	Oct 21	$0.16	$2.34	$0.16	20%	14.63	$552.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$565.00	Nov 20	$2.97	$2.03	$2.97	73%	0.68	$567.03
$545.00	$540.00	Oct 23	$2.97	$2.03	$2.97	69%	0.68	$542.03
$545.00	$535.00	Oct 21	$6.15	$3.85	$6.15	70%	0.63	$538.85
$490.00	$470.00	Oct 19	$0.12	$19.88	$0.12	4%	165.67	$489.88
$542.50	$537.50	Oct 14	$3.30	$1.70	$3.30	75%	0.52	$539.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 0.26, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 9	$1.01	$1.01	$3.99	93%	0.25	$586.01
$620.00	$630.00	Oct 9	$0.79	$0.79	$9.21	95%	0.09	$620.79
$560.00	$595.00	Oct 21	$1.36	$1.36	$33.64	87%	0.04	$561.36
$555.00	$557.50	Oct 19	$0.61	$0.61	$1.89	85%	0.32	$555.61
$550.00	$552.50	Oct 14	$0.46	$0.46	$2.04	85%	0.23	$550.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Oct 9	$1.04	$1.04	$3.96	96%	0.26	$433.96
$445.00	$440.00	Oct 12	$0.57	$0.57	$4.43	96%	0.13	$444.43
$520.00	$515.00	Nov 6	$2.13	$2.13	$2.87	61%	0.74	$517.87
$505.00	$500.00	Nov 20	$1.63	$1.63	$3.37	70%	0.48	$503.37
$510.00	$505.00	Nov 13	$1.71	$1.71	$3.29	68%	0.52	$508.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.49, cheapest $3.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.67	28.9%	26.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.31	28.9%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 0.27% of stock, avg 5.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 7	$0.96	$0.47	$1.43	$528.57	$531.43	0.27%
$532.50	Oct 7	$0.09	$2.02	$2.11	$530.39	$534.61	0.40%
$527.50	Oct 7	$3.21	$0.07	$3.28	$524.22	$530.78	0.62%
$535.00	Oct 7	$0.02	$4.00	$4.02	$530.98	$539.02	0.76%
$525.00	Oct 7	$5.58	$0.01	$5.59	$519.41	$530.59	1.05%
$537.50	Oct 7	$0.01	$6.70	$6.71	$530.79	$544.21	1.26%
$530.00	Oct 9	$4.63	$3.78	$8.41	$521.59	$538.41	1.59%
$532.50	Oct 9	$3.38	$5.07	$8.45	$524.05	$540.95	1.59%
$522.50	Oct 7	$8.45	$0.02	$8.47	$514.03	$530.97	1.60%
$527.50	Oct 9	$6.03	$2.70	$8.73	$518.77	$536.23	1.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.03% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$527.50	Oct 7	$0.09	$0.07	$0.16	$527.34	$532.66
$532.50	$530.00	Oct 7	$0.09	$0.47	$0.56	$529.44	$533.06
$542.50	$520.00	Oct 9	$0.82	$0.86	$1.68	$518.32	$544.18
$540.00	$520.00	Oct 9	$1.21	$0.86	$2.07	$517.93	$542.07
$542.50	$522.50	Oct 9	$0.82	$1.27	$2.09	$520.41	$544.59
$540.00	$522.50	Oct 9	$1.21	$1.27	$2.48	$520.02	$542.48
$537.50	$520.00	Oct 9	$1.75	$0.86	$2.61	$517.39	$540.11
$542.50	$520.00	Oct 12	$1.44	$1.62	$3.06	$516.94	$545.56
$542.50	$525.00	Oct 9	$0.82	$1.89	$2.71	$522.29	$545.21
$537.50	$522.50	Oct 9	$1.75	$1.27	$3.02	$519.48	$540.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 632 found (best R:R 0.69, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	585/590	Oct 9	$2.05	$2.95	89%	0.69	$432.95	$587.05
430/435	620/630	Oct 9	$1.83	$8.17	91%	0.22	$433.17	$621.83
440/445	585/590	Oct 9	$1.16	$3.84	92%	0.30	$443.84	$586.16
430/435	548/550	Oct 9	$1.16	$3.84	89%	0.30	$433.84	$548.66
430/435	545/548	Oct 9	$1.23	$3.77	86%	0.33	$433.77	$546.23
512/515	585/590	Oct 9	$1.12	$3.88	86%	0.29	$513.88	$586.12
430/435	542/545	Oct 9	$1.31	$3.69	81%	0.36	$433.69	$543.81
505/508	555/558	Oct 19	$1.07	$1.43	71%	0.75	$506.43	$556.07
515/518	585/590	Oct 9	$1.20	$3.80	82%	0.32	$516.30	$586.20
440/445	620/630	Oct 9	$0.94	$9.06	94%	0.10	$444.06	$620.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 426 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 7	$0.12	$2.38	37%	19.83
$527.50	$530.00	$532.50	Oct 7	$1.38	$1.12	83%	0.81
$530.00	$532.50	$535.00	Oct 7	$0.80	$1.70	61%	2.12
$590.00	$600.00	$610.00	Nov 6	$0.12	$9.88	6%	82.33
$522.50	$525.00	$527.50	Oct 9	$0.05	$2.45	16%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 7	$0.43	$2.07	60%	4.81
$527.50	$530.00	$532.50	Oct 7	$1.15	$1.35	82%	1.17
$515.00	$520.00	$525.00	Oct 21	$0.13	$4.87	15%	37.46
$525.00	$527.50	$530.00	Oct 7	$0.34	$2.16	36%	6.35
$505.00	$510.00	$515.00	Oct 21	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-20.07, 427 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 21	-$14.27	$5.73
$525.00	$527.50	1:2	Oct 7	-$0.84	$1.66
$590.00	$600.00	1:2	Oct 23	-$0.02	$9.98
$580.00	$585.00	1:2	Oct 23	-$0.03	$4.97
$565.00	$570.00	1:2	Oct 14	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$590.00	1:2	Oct 23	-$20.07	$19.93
$580.00	$550.00	1:2	Nov 6	-$8.22	$21.78
$535.00	$532.50	1:2	Oct 7	-$0.04	$2.46
$537.50	$535.00	1:2	Oct 7	-$1.30	$1.20
$545.00	$535.00	1:2	Oct 21	-$5.45	$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.03%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$21.40	0.49	0.8%	4.03%	4.87%	168	19.3K
$540.00	Nov 20	$19.15	0.46	1.8%	3.61%	5.39%	183	6.0K
$545.00	Nov 20	$16.90	0.42	2.7%	3.19%	5.91%	63	3.0K
$550.00	Nov 20	$15.00	0.39	3.7%	2.83%	6.49%	376	8.1K
$555.00	Nov 20	$13.05	0.36	4.6%	2.46%	7.07%	49	3.4K
$540.00	Nov 13	$17.40	0.46	1.8%	3.28%	5.06%	38	1.2K
$535.00	Nov 13	$19.30	0.49	0.8%	3.64%	4.47%	18	56
$545.00	Nov 13	$15.30	0.42	2.7%	2.88%	5.61%	10	31
$560.00	Nov 20	$11.65	0.33	5.5%	2.20%	7.74%	520	11.7K
$550.00	Nov 13	$13.45	0.39	3.7%	2.54%	6.20%	44	131

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 249,352

Total Puts 162,746

Put/Call Ratio 0.65

Net Difference 86,606

Prior's Put/Call Breakdown

Total Calls 341,142

Total Puts 169,994

Put/Call Ratio 0.50

Net Difference 171,148

Prior 7-Day Put/Call Summary

Total Calls 2,412,197

Total Puts 1,102,616

Average Put/Call Ratio 0.46

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