MSFT - Options Database

MSFT

MICROSOFT CORP

$522.61 -1.35%

$523.11 (+0.10%)🌙

as of 10/08 06:31 PM

(10/8 16:00) ◀

Thursday, October 8, 2026 (6:31pm)

▶ (10/9 10:00)

◀ 10/8 18:31 ▶

Option Volume

Detail

ℹ

Current (10/08) 444,419

Calls: 263,730 (59%)

Puts: 180,689 (41%)

Prior (10/07) 459,667

Calls: 270,021 (59%)

Puts: 189,646 (41%)

Current vs Prior -3.32%

Calls: -2.33% (Calls)

Puts: -4.72% (Puts)

Prior 7-Day Total 3,934,156

Calls: 2,616,103 (66%)

Puts: 1,318,053 (34%)

Prior 7-Day Average 562,022

Calls: 373,729 (66%)

Puts: 188,293 (34%)

Current vs Prior 7-Day Avg -20.93%

Calls: -29.43%

Puts: -4.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $484.91M

Calls: $379.26M (78%)

Puts: $105.65M (22%)

Prior (10/07) $295.78M

Calls: $233.98M (79%)

Puts: $61.80M (21%)

Current vs Prior +63.94%

Calls: +62.09%

Puts: +70.96%

Prior 7-Day Total $3.20B

Calls: $2.41B (75%)

Puts: $791.24M (25%)

Prior 7-Day Average $456.71M

Calls: $343.67M (75%)

Puts: $113.03M (25%)

Current vs Prior 7-Day Avg +6.18%

Calls: +10.35%

Puts: -6.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.69

Prior (10/07) 0.70

Current vs Prior -2.45%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +30.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 3,178,189

Calls: 2,118,275 (67%)

Puts: 1,059,914 (33%)

Prior (10/07) 2,983,754

Calls: 2,068,009 (69%)

Puts: 915,745 (31%)

Current vs Prior +6.52%

Prior 7-Day Total 22,254,027

Calls: 14,998,139 (67%)

Puts: 7,255,888 (33%)

Prior 7-Day Average 3,179,146

Calls: 2,142,591 (67%)

Puts: 1,036,555 (33%)

Current vs Prior 7-Day Avg -0.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.42% | 1.96%1.42% | 3.22%3.22% | 9.00%

Prior 1.82% | 2.16%1.82% | 3.29%3.29% | 9.05%

Current vs Prior -22.27% | -9.33%-22.27% | -2.12%-2.12% | -0.47%

Prior 7-Day Avg 1.68% | 2.29%1.80% | 3.35%3.90% | 9.49%

Current vs 7-Day Avg -15.91% | -14.34%-21.14% | -3.99%-17.52% | -5.07%

Prior 7-Day Eod 1.50% | 2.04%1.82% | 3.29%3.29% | 9.05%

Current vs 7-Day Eod -5.72% | -3.81%-22.27% | -2.12%-2.12% | -0.47%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Prior 10.81% | 16.02%

Calls: 7.34% | 21.33%

Puts: 14.29% | 10.72%

Current vs Prior -14.34% | -27.47%

Prior 7-Day Avg 11.37% | 11.47%

Calls: 11.59% | 10.75%

Puts: 12.17% | 13.04%

Current vs 7-Day Avg -18.53% | +1.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($379.26M) vs puts ($105.65M). Elevated premium activity with dollar volume up 64% vs prior. Bullish P/C ratio of 0.69. Call-heavy open interest (2,118,275 calls vs 1,059,914 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 NEUTRAL

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 345 of results (avg 6.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	24.45	24.80	$24.63	1.4%	305	0.54	6.9K
$530.00	Nov 20	19.55	19.95	$19.75	2.0%	376	0.47	3.7K
$515.00	Nov 20	27.00	27.65	$27.33	2.4%	299	0.57	3.0K
$530.00	Nov 13	18.00	18.50	$18.25	2.7%	106	0.47	176
$420.00	Nov 20	104.00	106.90	$105.45	2.8%	34	0.94	21.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 20	22.25	22.60	$22.43	1.6%	312	0.50	928
$545.00	Nov 20	33.60	34.45	$34.03	2.5%	28	0.63	132
$520.00	Nov 20	19.75	20.30	$20.02	2.7%	277	0.46	1.6K
$610.00	Nov 20	86.20	89.15	$87.68	3.4%	3	0.92	--
$530.00	Nov 20	24.30	25.20	$24.75	3.6%	150	0.53	513

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	0.07	0.08	$0.08	12.5%	14.2K	0.02	5.6K
$535.00	Oct 9	0.21	0.23	$0.22	9.1%	23.2K	0.06	3.0K
$532.50	Oct 9	0.38	0.42	$0.40	10.0%	16.9K	0.11	1.5K
$530.00	Oct 9	0.69	0.75	$0.72	8.3%	17.9K	0.18	9.4K
$540.00	Oct 12	0.39	0.46	$0.43	16.3%	1.7K	0.08	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 9	0.11	0.13	$0.12	16.7%	1.6K	0.03	2.0K
$510.00	Oct 9	0.25	0.29	$0.27	14.8%	5.2K	0.07	4.7K
$507.50	Oct 9	0.17	0.20	$0.19	15.8%	2.3K	0.05	613
$512.50	Oct 9	0.40	0.47	$0.44	15.9%	4.3K	0.11	1.9K
$515.00	Oct 9	0.67	0.73	$0.70	8.6%	10.6K	0.16	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	81.25	84.00	$82.63	3.3%	5	1.00	172
$450.00	Oct 12	71.75	74.10	$72.93	3.2%	2	1.00	--
$455.00	Oct 12	66.15	69.70	$67.93	5.2%	2	1.00	10
$462.50	Oct 12	58.65	62.20	$60.43	5.9%	2	1.00	--
$465.00	Oct 12	56.15	59.70	$57.93	6.1%	10	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	16.20	18.85	$17.52	15.1%	347	1.00	74
$542.50	Oct 9	18.05	21.55	$19.80	17.7%	14	1.00	3
$545.00	Oct 9	20.55	24.05	$22.30	15.7%	69	1.00	26
$547.50	Oct 9	23.00	25.85	$24.43	11.7%	2	1.00	--
$550.00	Oct 9	25.90	29.05	$27.48	11.5%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 857 active (total vol 383.4K, top 23.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	0.21	0.23	$0.22	9.1%	23.2K	0.06	3.0K
$530.00	Oct 9	0.69	0.75	$0.72	8.3%	17.9K	0.18	9.4K
$532.50	Oct 9	0.38	0.42	$0.40	10.0%	16.9K	0.11	1.5K
$540.00	Oct 9	0.07	0.08	$0.08	12.5%	14.2K	0.02	5.6K
$542.50	Oct 9	0.04	0.05	$0.05	20.0%	12.4K	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	1.75	1.87	$1.81	6.6%	21.1K	0.35	3.8K
$515.00	Oct 9	0.67	0.73	$0.70	8.6%	10.6K	0.16	1.7K
$525.00	Oct 9	4.00	4.45	$4.22	10.7%	10.0K	0.61	2.2K
$530.00	Oct 9	7.50	8.20	$7.85	8.9%	9.8K	0.83	1.5K
$522.50	Oct 9	2.71	2.91	$2.81	7.1%	8.4K	0.48	1.1K

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 15.3%, max 24.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 23	29.6%	23.8%	24.3%	818	1.2K
$522.50	Oct 9	Oct 23	28.3%	23.8%	18.8%	4.6K	1.1K
$527.50	Oct 9	Oct 23	28.8%	25.1%	14.4%	4.1K	1.7K
$515.00	Oct 9	Nov 20	30.8%	29.6%	3.8%	579	4.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 23	29.6%	23.8%	24.3%	6.0K	2.1K
$522.50	Oct 9	Oct 23	28.3%	23.8%	18.8%	8.5K	1.1K
$527.50	Oct 9	Oct 23	28.8%	25.1%	14.4%	6.1K	4.3K
$515.00	Oct 9	Nov 20	30.8%	29.6%	3.8%	10.8K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 0.52, avg 8.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$490.00	Oct 9	$1.64	$0.86	$1.64	100%	0.52	$489.14
$497.50	$500.00	Oct 16	$1.45	$1.05	$1.45	90%	0.72	$498.95
$505.00	$507.50	Oct 9	$1.65	$0.85	$1.65	97%	0.52	$506.65
$500.00	$502.50	Oct 19	$1.52	$0.98	$1.52	86%	0.64	$501.52
$510.00	$512.50	Oct 23	$1.15	$1.35	$1.15	70%	1.17	$511.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$532.50	Oct 21	$0.97	$1.53	$0.97	68%	1.58	$534.03
$535.00	$532.50	Oct 12	$1.63	$0.87	$1.63	85%	0.53	$533.37
$530.00	$527.50	Oct 19	$1.12	$1.38	$1.12	62%	1.23	$528.88
$512.50	$510.00	Oct 21	$0.40	$2.10	$0.40	33%	5.25	$512.10
$540.00	$535.00	Nov 13	$2.60	$2.40	$2.60	61%	0.92	$537.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 0.67, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$570.00	Nov 13	$1.38	$1.38	$3.62	76%	0.38	$566.38
$565.00	$570.00	Nov 6	$1.23	$1.23	$3.77	78%	0.33	$566.23
$547.50	$550.00	Oct 21	$0.61	$0.61	$1.89	83%	0.32	$548.11
$545.00	$547.50	Oct 19	$0.56	$0.56	$1.94	84%	0.29	$545.56
$555.00	$560.00	Nov 6	$1.47	$1.47	$3.53	72%	0.42	$556.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 9	$1.00	$1.00	$1.50	95%	0.67	$456.50
$500.00	$495.00	Nov 6	$1.90	$1.90	$3.10	70%	0.61	$498.10
$507.50	$505.00	Oct 21	$1.05	$1.05	$1.45	74%	0.72	$506.45
$510.00	$505.00	Nov 13	$2.23	$2.23	$2.77	62%	0.81	$507.77
$465.00	$462.50	Oct 9	$0.41	$0.41	$2.09	97%	0.20	$464.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.51, cheapest $1.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 9	Oct 12	$1.43	28.8%	20.6%
$522.50	Oct 9	Oct 12	$1.47	28.3%	20.6%
$525.00	Oct 9	Oct 12	$1.63	28.8%	22.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 9	Oct 12	$1.49	28.8%	20.6%
$522.50	Oct 9	Oct 12	$1.64	28.3%	20.6%
$525.00	Oct 9	Oct 12	$1.38	28.8%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 1.15% of stock, avg 5.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 9	$3.18	$2.81	$5.99	$516.51	$528.49	1.15%
$525.00	Oct 9	$2.05	$4.22	$6.27	$518.73	$531.27	1.20%
$520.00	Oct 9	$4.70	$1.81	$6.51	$513.49	$526.51	1.25%
$527.50	Oct 9	$1.24	$5.90	$7.14	$520.36	$534.64	1.37%
$517.50	Oct 9	$6.50	$1.13	$7.63	$509.87	$525.13	1.46%
$530.00	Oct 9	$0.72	$7.85	$8.57	$521.43	$538.57	1.64%
$522.50	Oct 12	$4.65	$4.45	$9.10	$513.40	$531.60	1.74%
$515.00	Oct 9	$8.57	$0.70	$9.27	$505.73	$524.27	1.77%
$525.00	Oct 12	$3.68	$5.60	$9.28	$515.72	$534.28	1.78%
$520.00	Oct 12	$6.13	$3.30	$9.43	$510.57	$529.43	1.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$512.50	Oct 9	$0.22	$0.44	$0.66	$511.84	$535.66
$532.50	$512.50	Oct 9	$0.40	$0.44	$0.84	$511.66	$533.34
$535.00	$515.00	Oct 9	$0.22	$0.70	$0.92	$514.08	$535.92
$532.50	$515.00	Oct 9	$0.40	$0.70	$1.10	$513.90	$533.60
$530.00	$512.50	Oct 9	$0.72	$0.44	$1.16	$511.34	$531.16
$530.00	$515.00	Oct 9	$0.72	$0.70	$1.42	$513.58	$531.42
$535.00	$517.50	Oct 9	$0.22	$1.13	$1.35	$516.15	$536.35
$532.50	$517.50	Oct 9	$0.40	$1.13	$1.53	$515.97	$534.03
$530.00	$517.50	Oct 9	$0.72	$1.13	$1.85	$515.65	$531.85
$527.50	$512.50	Oct 9	$1.24	$0.44	$1.68	$510.82	$529.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 626 found (best R:R 0.89, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	532/535	Oct 9	$1.18	$1.32	84%	0.89	$456.32	$533.68
455/458	530/532	Oct 9	$1.32	$1.18	77%	1.12	$456.18	$531.32
455/458	528/530	Oct 9	$1.52	$0.98	68%	1.55	$455.98	$529.02
505/508	548/550	Oct 21	$1.66	$0.84	56%	1.98	$505.84	$549.16
505/508	545/548	Oct 21	$1.56	$0.94	54%	1.66	$505.94	$546.56
505/508	535/538	Oct 21	$1.83	$0.67	42%	2.73	$505.67	$536.83
505/508	538/540	Oct 21	$1.70	$0.80	45%	2.12	$505.80	$539.20
495/498	548/550	Oct 21	$1.05	$1.45	68%	0.72	$496.45	$548.55
505/508	540/542	Oct 21	$1.53	$0.97	49%	1.58	$505.97	$541.53
462/465	532/535	Oct 9	$0.59	$1.91	86%	0.31	$464.41	$533.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 363 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Nov 13	$0.06	$4.94	7%	82.33
$540.00	$545.00	$550.00	Nov 6	$0.07	$4.93	8%	70.43
$525.00	$530.00	$535.00	Nov 20	$0.07	$4.93	7%	70.43
$500.00	$505.00	$510.00	Nov 13	$0.09	$4.91	8%	54.56
$510.00	$515.00	$520.00	Nov 6	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 30	$0.10	$4.90	9%	49.00
$525.00	$527.50	$530.00	Oct 12	$0.08	$2.42	16%	30.25
$490.00	$495.00	$500.00	Nov 13	$0.07	$4.93	7%	70.43
$522.50	$525.00	$527.50	Oct 9	$0.27	$2.23	25%	8.26
$530.00	$535.00	$540.00	Nov 6	$0.12	$4.88	8%	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. 382 found (best net $-13.86, 368 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$490.00	1:2	Oct 12	-$13.11	$6.89
$525.00	$527.50	1:2	Oct 9	-$0.43	$2.07
$527.50	$530.00	1:2	Oct 9	-$0.20	$2.30
$530.00	$532.50	1:2	Oct 9	-$0.08	$2.42
$522.50	$525.00	1:2	Oct 9	-$0.92	$1.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$565.00	1:2	Oct 30	-$13.86	$21.14
$562.50	$545.00	1:2	Oct 12	-$4.80	$12.70
$580.00	$560.00	1:2	Oct 23	-$18.14	$1.86
$492.50	$485.00	1:2	Oct 21	-$0.30	$7.20
$520.00	$517.50	1:2	Oct 9	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 3.74%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$19.55	0.47	1.4%	3.74%	5.15%	376	3.7K
$525.00	Nov 20	$21.70	0.50	0.5%	4.15%	4.61%	523	3.4K
$535.00	Nov 20	$17.15	0.43	2.4%	3.28%	5.65%	485	19.4K
$540.00	Nov 20	$15.10	0.40	3.3%	2.89%	6.22%	545	6.0K
$530.00	Nov 13	$18.00	0.47	1.4%	3.44%	4.86%	106	176
$545.00	Nov 20	$13.20	0.37	4.3%	2.53%	6.81%	125	3.0K
$525.00	Nov 13	$20.20	0.50	0.5%	3.87%	4.32%	130	142
$550.00	Nov 20	$11.60	0.34	5.2%	2.22%	7.46%	813	8.2K
$535.00	Nov 13	$15.35	0.43	2.4%	2.94%	5.31%	81	61
$540.00	Nov 13	$13.40	0.39	3.3%	2.56%	5.89%	20	1.2K

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 263,730

Total Puts 180,689

Put/Call Ratio 0.69

Net Difference 83,041

Prior's Put/Call Breakdown

Total Calls 270,021

Total Puts 189,646

Put/Call Ratio 0.70

Net Difference 80,375

Prior 7-Day Put/Call Summary

Total Calls 2,616,103

Total Puts 1,318,053

Average Put/Call Ratio 0.53

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