MSFT - Options Database

MSFT

MICROSOFT CORP

$530.61 +0.25%

(10/7 15:11) ◀

Wednesday, October 7, 2026 (3:14pm)

▶ (10/7 16:00)

◀ 10/7 15:14 ▶

Option Volume

Detail

ℹ

Current (10/07) 413,633

Calls: 250,310 (61%)

Puts: 163,323 (39%)

Prior (10/06) 511,136

Calls: 341,142 (67%)

Puts: 169,994 (33%)

Current vs Prior -19.08%

Calls: -26.63% (Calls)

Puts: -3.92% (Puts)

Prior 7-Day Total 3,926,911

Calls: 2,661,549 (68%)

Puts: 1,265,362 (32%)

Prior 7-Day Average 560,987

Calls: 380,221 (68%)

Puts: 180,766 (32%)

Current vs Prior 7-Day Avg -26.27%

Calls: -34.17%

Puts: -9.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $285.47M

Calls: $230.40M (81%)

Puts: $55.07M (19%)

Prior (10/06) $580.02M

Calls: $421.66M (73%)

Puts: $158.36M (27%)

Current vs Prior -50.78%

Calls: -45.36%

Puts: -65.23%

Prior 7-Day Total $3.03B

Calls: $2.25B (74%)

Puts: $782.64M (26%)

Prior 7-Day Average $432.61M

Calls: $320.81M (74%)

Puts: $111.81M (26%)

Current vs Prior 7-Day Avg -34.01%

Calls: -28.18%

Puts: -50.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.65

Prior (10/06) 0.50

Current vs Prior +30.94%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +34.29%

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 22,274,231

Calls: 15,006,711 (67%)

Puts: 7,267,520 (33%)

Prior 7-Day Average 3,182,033

Calls: 2,143,815 (67%)

Puts: 1,038,217 (33%)

Current vs Prior 7-Day Avg +18.79%

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 0.57% | 1.84%1.84% | 3.30%3.30% | 9.02%

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

Current vs Prior -57.92% | -16.16%-16.16% | -5.54%-5.54% | +0.34%

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

Current vs 7-Day Avg -65.12% | -22.17%-4.48% | -4.70%-20.79% | -6.91%

Prior 7-Day Eod 0.56% | 1.83%2.19% | 3.49%3.49% | 8.99%

Current vs 7-Day Eod +2.34% | +0.51%-16.16% | -5.54%-5.54% | +0.34%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.35% | 6.04%

Calls: 11.88% | 3.21%

Puts: 8.82% | 8.88%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior +38.74% | +15.93%

Prior 7-Day Avg 12.03% | 10.49%

Calls: 12.33% | 9.28%

Puts: 11.27% | 12.81%

Current vs 7-Day Avg -13.99% | -42.41%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($230.40M) vs puts ($55.07M). 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 519 of results (avg 5.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	21.50	21.75	$21.63	1.2%	169	0.49	19.3K
$500.00	Nov 20	42.30	42.85	$42.58	1.3%	1.5K	0.73	10.1K
$540.00	Nov 20	19.20	19.45	$19.33	1.3%	194	0.46	6.0K
$530.00	Nov 20	23.90	24.25	$24.08	1.5%	830	0.52	3.6K
$450.00	Oct 7	80.20	81.40	$80.80	1.5%	193	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	38.90	39.70	$39.30	2.0%	7	0.67	35
$580.00	Nov 20	53.45	54.70	$54.08	2.3%	--	0.78	50
$530.00	Nov 20	21.15	21.65	$21.40	2.3%	200	0.48	491
$485.00	Nov 20	6.20	6.35	$6.28	2.4%	88	0.19	1.6K
$500.00	Nov 20	9.70	9.95	$9.82	2.5%	209	0.27	8.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.52, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 7	0.09	0.10	$0.10	10.0%	30.0K	0.12	2.0K
$555.00	Oct 9	0.10	0.12	$0.11	18.2%	273	0.03	2.3K
$560.00	Oct 9	0.05	0.06	$0.06	16.7%	946	0.01	2.9K
$550.00	Oct 9	0.22	0.25	$0.24	12.5%	4.5K	0.05	3.8K
$547.50	Oct 9	0.35	0.38	$0.37	8.1%	374	0.07	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.39	0.45	$0.42	14.3%	12.5K	0.35	1.5K
$512.50	Oct 9	0.25	0.29	$0.27	14.8%	906	0.05	2.1K
$515.00	Oct 9	0.35	0.41	$0.38	15.8%	2.4K	0.07	1.6K
$510.00	Oct 9	0.18	0.21	$0.20	15.0%	2.0K	0.04	2.0K
$517.50	Oct 9	0.54	0.60	$0.57	10.5%	2.8K	0.11	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 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	107.50	$106.03	2.8%	81	1.00	34
$430.00	Oct 7	99.55	102.50	$101.03	2.9%	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	87.50	$86.03	3.4%	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	32.50	35.70	$34.10	9.4%	4	1.00	--
$580.00	Oct 16	47.50	50.20	$48.85	5.5%	2	1.00	2
$570.00	Oct 7	37.55	40.20	$38.88	6.8%	17	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 872 active (total vol 368.5K, top 40.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.95	1.07	$1.01	11.9%	40.8K	0.65	2.6K
$532.50	Oct 7	0.09	0.10	$0.10	10.0%	30.0K	0.12	2.0K
$540.00	Oct 7	0.00	0.01	$0.01	100.0%	22.7K	0.01	9.0K
$527.50	Oct 7	3.10	3.40	$3.25	9.2%	16.6K	0.94	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	0.04	0.07	$0.06	50.0%	21.1K	0.06	1.6K
$530.00	Oct 7	0.39	0.45	$0.42	14.3%	12.5K	0.35	1.5K
$522.50	Oct 7	0.00	0.01	$0.01	100.0%	10.0K	0.01	1.2K
$527.50	Oct 9	2.60	2.73	$2.67	4.9%	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. 2 strikes (avg 2.7%, max 2.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 7	Nov 20	30.0%	29.2%	2.7%	41.6K	6.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 7	Nov 20	30.0%	29.2%	2.7%	12.7K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 0.77, avg 7.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$560.00	$565.00	Nov 6	$1.15	$3.85	$1.15	30%	3.35	$561.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$535.00	Oct 21	$6.15	$3.85	$6.15	70%	0.63	$538.85
$545.00	$540.00	Oct 23	$2.97	$2.03	$2.97	69%	0.68	$542.03
$490.00	$470.00	Oct 19	$0.12	$19.88	$0.12	4%	165.67	$489.88
$570.00	$565.00	Nov 20	$3.30	$1.70	$3.30	73%	0.52	$566.70
$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 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 9	$1.00	$1.00	$4.00	93%	0.25	$586.00
$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
$510.00	$505.00	Nov 13	$1.71	$1.71	$3.29	68%	0.52	$508.29
$525.00	$520.00	Oct 19	$1.85	$1.85	$3.15	62%	0.59	$523.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.50, cheapest $3.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.67	30.0%	26.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.33	30.0%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 0.27% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 7	$1.01	$0.42	$1.43	$528.57	$531.43	0.27%
$532.50	Oct 7	$0.10	$2.04	$2.14	$530.36	$534.64	0.40%
$527.50	Oct 7	$3.25	$0.06	$3.31	$524.19	$530.81	0.62%
$535.00	Oct 7	$0.02	$3.88	$3.90	$531.10	$538.90	0.74%
$525.00	Oct 7	$5.73	$0.01	$5.74	$519.26	$530.74	1.08%
$537.50	Oct 7	$0.01	$6.70	$6.71	$530.79	$544.21	1.26%
$530.00	Oct 9	$4.68	$3.75	$8.43	$521.57	$538.43	1.59%
$522.50	Oct 7	$8.50	$0.01	$8.51	$513.99	$531.01	1.60%
$532.50	Oct 9	$3.47	$5.07	$8.54	$523.96	$541.04	1.61%
$527.50	Oct 9	$6.08	$2.67	$8.75	$518.75	$536.25	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	$0.10	$0.06	$0.16	$527.34	$532.66
$532.50	$530.00	Oct 7	$0.10	$0.42	$0.52	$529.48	$533.02
$542.50	$520.00	Oct 9	$0.82	$0.85	$1.67	$518.33	$544.17
$540.00	$520.00	Oct 9	$1.21	$0.85	$2.06	$517.94	$542.06
$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	$1.78	$0.85	$2.63	$517.37	$540.13
$542.50	$525.00	Oct 9	$0.82	$1.87	$2.69	$522.31	$545.19
$542.50	$520.00	Oct 12	$1.50	$1.61	$3.11	$516.89	$545.61
$537.50	$522.50	Oct 9	$1.78	$1.27	$3.05	$519.45	$540.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 625 found (best R:R 0.69, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	585/590	Oct 9	$2.04	$2.96	89%	0.69	$432.96	$587.04
430/435	620/630	Oct 9	$1.83	$8.17	91%	0.22	$433.17	$621.83
440/445	585/590	Oct 9	$1.15	$3.85	92%	0.30	$443.85	$586.15
430/435	548/550	Oct 9	$1.17	$3.83	89%	0.31	$433.83	$548.67
430/435	545/548	Oct 9	$1.21	$3.79	86%	0.32	$433.79	$546.21
512/515	585/590	Oct 9	$1.11	$3.89	86%	0.29	$513.89	$586.11
430/435	542/545	Oct 9	$1.32	$3.68	81%	0.36	$433.68	$543.82
505/508	555/558	Oct 19	$1.07	$1.43	71%	0.75	$506.43	$556.07
515/518	585/590	Oct 9	$1.19	$3.81	82%	0.31	$516.31	$586.19
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. 427 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 7	$0.24	$2.26	35%	9.42
$527.50	$530.00	$532.50	Oct 7	$1.33	$1.17	81%	0.88
$530.00	$532.50	$535.00	Oct 7	$0.83	$1.67	63%	2.01
$590.00	$600.00	$610.00	Nov 6	$0.12	$9.88	6%	82.33
$515.00	$520.00	$525.00	Nov 6	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 7	$0.22	$2.28	63%	10.36
$527.50	$530.00	$532.50	Oct 7	$1.26	$1.24	82%	0.98
$515.00	$520.00	$525.00	Oct 21	$0.13	$4.87	15%	37.46
$525.00	$527.50	$530.00	Oct 7	$0.31	$2.19	34%	7.06
$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. 454 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	-$0.77	$1.73
$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	-$0.20	$2.30
$537.50	$535.00	1:2	Oct 7	-$1.06	$1.44
$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 4.05%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$21.50	0.49	0.8%	4.05%	4.88%	169	19.3K
$540.00	Nov 20	$19.20	0.46	1.8%	3.62%	5.39%	194	6.0K
$545.00	Nov 20	$16.90	0.42	2.7%	3.19%	5.90%	63	3.0K
$550.00	Nov 20	$15.00	0.39	3.6%	2.83%	6.48%	376	8.1K
$555.00	Nov 20	$13.05	0.36	4.6%	2.46%	7.06%	49	3.4K
$540.00	Nov 13	$17.40	0.46	1.8%	3.28%	5.05%	38	1.2K
$535.00	Nov 13	$19.30	0.49	0.8%	3.64%	4.46%	18	56
$560.00	Nov 20	$11.75	0.33	5.5%	2.21%	7.75%	530	11.7K
$545.00	Nov 13	$15.30	0.42	2.7%	2.88%	5.60%	10	31
$550.00	Nov 13	$13.45	0.39	3.6%	2.53%	6.19%	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 250,310

Total Puts 163,323

Put/Call Ratio 0.65

Net Difference 86,987

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 2,661,549

Total Puts 1,265,362

Average Put/Call Ratio 0.49

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