MSFT - Options Database

MSFT

MICROSOFT CORP

$535.84 +2.53%

(10/9 15:00) ◀

Friday, October 9, 2026 (3:14pm)

▶ (10/9 15:19)

◀ 10/9 15:14 ▶

Option Volume

Detail

ℹ

Current (10/09) 615,466

Calls: 386,441 (63%)

Puts: 229,025 (37%)

Prior (10/08) 444,419

Calls: 263,730 (59%)

Puts: 180,689 (41%)

Current vs Prior +38.49%

Calls: +46.53% (Calls)

Puts: +26.75% (Puts)

Prior 7-Day Total 3,197,367

Calls: 2,108,874 (66%)

Puts: 1,088,493 (34%)

Prior 7-Day Average 532,894

Calls: 301,267 (66%)

Puts: 155,499 (34%)

Current vs Prior 7-Day Avg +15.49%

Calls: +28.27%

Puts: +47.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $398.73M

Calls: $345.00M (87%)

Puts: $53.73M (13%)

Prior (10/08) $484.91M

Calls: $379.26M (78%)

Puts: $105.65M (22%)

Current vs Prior -17.77%

Calls: -9.03%

Puts: -49.14%

Prior 7-Day Total $2.61B

Calls: $1.96B (75%)

Puts: $647.71M (25%)

Prior 7-Day Average $434.66M

Calls: $280.04M (75%)

Puts: $92.53M (25%)

Current vs Prior 7-Day Avg -8.27%

Calls: +23.20%

Puts: -41.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.59

Prior (10/08) 0.69

Current vs Prior -13.50%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +10.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09) 3,834,360

Calls: 2,430,648 (63%)

Puts: 1,403,712 (37%)

Prior (10/08) 3,178,189

Calls: 2,118,275 (67%)

Puts: 1,059,914 (33%)

Current vs Prior +20.65%

Prior 7-Day Total 18,539,270

Calls: 12,607,960 (68%)

Puts: 5,931,310 (32%)

Prior 7-Day Average 3,089,878

Calls: 2,101,326 (68%)

Puts: 988,551 (32%)

Current vs Prior 7-Day Avg +24.09%

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 0.56% | 1.46%0.56% | 2.79%2.79% | 8.77%

Prior 1.42% | 1.96%1.42% | 3.22%3.22% | 9.00%

Current vs Prior -60.33% | -25.78%-60.33% | -13.25%-13.25% | -2.64%

Prior 7-Day Avg 1.55% | 2.19%1.67% | 3.29%3.66% | 9.30%

Current vs 7-Day Avg -63.88% | -33.53%-66.30% | -15.11%-23.82% | -5.68%

Prior 7-Day Eod 1.42% | 1.96%1.42% | 3.22%3.22% | 9.00%

Current vs 7-Day Eod -60.33% | -25.78%-60.33% | -13.25%-13.25% | -2.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.67% | 6.37%

Calls: 5.79% | 5.41%

Puts: 5.56% | 7.32%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -38.77% | -45.18%

Prior 7-Day Avg 12.23% | 11.73%

Calls: 11.41% | 11.27%

Puts: 13.05% | 12.21%

Current vs 7-Day Avg -53.64% | -45.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($345.00M) vs puts ($53.73M). Bullish P/C ratio of 0.59. Call-heavy open interest (2,430,648 calls vs 1,403,712 puts) suggests bullish positioning. Rising open interest (up 21%) indicates new positions being established.

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 538 of results (avg 4.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 20	42.10	42.40	$42.25	0.7%	86	0.73	1.7K
$510.00	Nov 20	38.50	38.80	$38.65	0.8%	122	0.70	5.7K
$500.00	Nov 20	45.65	46.10	$45.88	1.0%	214	0.76	10.1K
$560.00	Nov 20	12.85	13.00	$12.93	1.2%	707	0.35	11.6K
$450.00	Nov 20	89.05	90.15	$89.60	1.2%	25	0.93	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Nov 20	20.80	21.00	$20.90	1.0%	600	0.48	1.7K
$500.00	Nov 20	8.15	8.25	$8.20	1.2%	357	0.24	8.0K
$537.50	Oct 23	10.20	10.35	$10.27	1.5%	65	0.52	7
$545.00	Nov 20	25.85	26.30	$26.08	1.7%	3	0.54	132
$510.00	Nov 20	10.85	11.05	$10.95	1.8%	197	0.30	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.51, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 9	0.18	0.19	$0.19	5.3%	41.8K	0.19	3.8K
$550.00	Oct 12	0.23	0.26	$0.25	12.0%	3.8K	0.06	1.2K
$547.50	Oct 12	0.37	0.40	$0.39	7.7%	1.1K	0.09	317
$545.00	Oct 12	0.60	0.65	$0.63	7.9%	2.8K	0.14	524
$562.50	Oct 14	0.25	0.27	$0.26	7.7%	12	0.04	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	0.34	0.38	$0.36	11.1%	23.1K	0.31	622
$520.00	Oct 12	0.15	0.17	$0.16	12.5%	1.4K	0.04	941
$522.50	Oct 12	0.25	0.27	$0.26	7.7%	1.1K	0.07	258
$525.00	Oct 12	0.40	0.44	$0.42	9.5%	2.3K	0.10	596
$527.50	Oct 12	0.69	0.71	$0.70	2.9%	1.9K	0.16	377

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 395 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	105.35	107.10	$106.23	1.6%	10	1.00	228
$435.00	Oct 9	99.95	102.40	$101.18	2.4%	75	1.00	177
$440.00	Oct 9	95.15	97.15	$96.15	2.1%	42	1.00	168
$445.00	Oct 9	90.00	92.40	$91.20	2.6%	7	1.00	75
$450.00	Oct 9	85.40	87.40	$86.40	2.3%	53	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 19	47.25	50.20	$48.73	6.1%	40	1.00	--
$580.00	Oct 9	42.25	44.85	$43.55	6.0%	2	1.00	--
$640.00	Oct 9	102.25	105.15	$103.70	2.8%	2	1.00	--
$557.50	Oct 9	21.20	22.20	$21.70	4.6%	8	1.00	--
$550.00	Oct 9	13.85	14.70	$14.27	6.0%	37	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 854 active (total vol 574.1K, top 59.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	1.17	1.24	$1.21	5.8%	59.2K	0.69	6.1K
$537.50	Oct 9	0.18	0.19	$0.19	5.3%	41.8K	0.19	3.8K
$532.50	Oct 9	3.00	3.55	$3.28	16.8%	37.0K	0.96	2.8K
$540.00	Oct 9	0.02	0.03	$0.03	33.3%	30.2K	0.03	7.3K
$530.00	Oct 9	5.70	6.10	$5.90	6.8%	19.5K	1.00	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 9	0.03	0.04	$0.04	25.0%	31.4K	0.04	604
$530.00	Oct 9	0.01	0.02	$0.02	50.0%	24.9K	0.02	2.1K
$535.00	Oct 9	0.34	0.38	$0.36	11.1%	23.1K	0.31	622
$527.50	Oct 9	0.00	0.01	$0.01	100.0%	13.3K	0.01	4.5K
$525.00	Oct 9	0.00	0.01	$0.01	100.0%	10.4K	0.00	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 12.9%, max 29.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$537.50	Oct 9	Oct 23	31.6%	24.4%	29.1%	42.3K	4.0K
$535.00	Oct 9	Nov 20	30.2%	29.0%	4.1%	59.7K	25.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Nov 20	30.6%	29.0%	5.4%	23.7K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 0.59, avg 7.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$532.50	$535.00	Oct 19	$0.88	$1.62	$0.88	58%	1.84	$533.38
$540.00	$545.00	Nov 13	$1.87	$3.13	$1.87	49%	1.67	$541.87
$560.00	$565.00	Nov 13	$1.17	$3.83	$1.17	34%	3.27	$561.17
$520.00	$525.00	Nov 13	$2.85	$2.15	$2.85	64%	0.75	$522.85
$540.00	$542.50	Oct 19	$0.72	$1.78	$0.72	43%	2.47	$540.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$540.00	Oct 21	$7.85	$4.65	$7.85	77%	0.59	$544.65
$565.00	$560.00	Nov 20	$2.88	$2.12	$2.88	68%	0.74	$562.12
$550.00	$540.00	Oct 19	$6.57	$3.43	$6.57	76%	0.52	$543.43
$530.00	$527.50	Oct 21	$0.55	$1.95	$0.55	38%	3.55	$529.45
$535.00	$532.50	Oct 19	$0.85	$1.65	$0.85	47%	1.94	$534.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 0.25, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 12	$0.67	$0.67	$4.33	94%	0.15	$585.67
$570.00	$600.00	Oct 21	$0.70	$0.70	$29.30	92%	0.02	$570.70
$545.00	$550.00	Nov 13	$2.48	$2.48	$2.52	55%	0.98	$547.48
$577.50	$580.00	Oct 9	$0.25	$0.25	$2.25	97%	0.11	$577.75
$630.00	$640.00	Nov 6	$0.42	$0.42	$9.58	96%	0.04	$630.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 12	$1.00	$1.00	$4.00	94%	0.25	$474.00
$467.50	$465.00	Oct 12	$0.80	$0.80	$1.70	95%	0.47	$466.70
$530.00	$525.00	Nov 13	$2.40	$2.40	$2.60	56%	0.92	$527.60
$460.00	$455.00	Oct 14	$0.33	$0.33	$4.67	98%	0.07	$459.67
$465.00	$462.50	Oct 12	$0.26	$0.26	$2.24	98%	0.12	$464.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.49, cheapest $2.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.49	30.2%	16.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.48	30.6%	16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 0.29% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 9	$1.21	$0.36	$1.57	$533.43	$536.57	0.29%
$537.50	Oct 9	$0.19	$1.80	$1.99	$535.51	$539.49	0.37%
$532.50	Oct 9	$3.28	$0.04	$3.32	$529.18	$535.82	0.62%
$540.00	Oct 9	$0.03	$3.93	$3.96	$536.04	$543.96	0.74%
$530.00	Oct 9	$5.90	$0.02	$5.92	$524.08	$535.92	1.10%
$535.00	Oct 12	$3.70	$2.84	$6.54	$528.46	$541.54	1.22%
$542.50	Oct 9	$0.01	$6.58	$6.59	$535.91	$549.09	1.23%
$537.50	Oct 12	$2.50	$4.10	$6.60	$530.90	$544.10	1.23%
$532.50	Oct 12	$5.28	$1.86	$7.14	$525.36	$539.64	1.33%
$540.00	Oct 12	$1.63	$5.73	$7.36	$532.64	$547.36	1.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$535.00	Oct 9	$0.19	$0.36	$0.55	$534.45	$538.05
$547.50	$525.00	Oct 12	$0.39	$0.42	$0.81	$524.19	$548.31
$545.00	$525.00	Oct 12	$0.63	$0.42	$1.05	$523.95	$546.05
$547.50	$527.50	Oct 12	$0.39	$0.70	$1.09	$526.41	$548.59
$545.00	$527.50	Oct 12	$0.63	$0.70	$1.33	$526.17	$546.33
$542.50	$525.00	Oct 12	$1.03	$0.42	$1.45	$523.55	$543.95
$542.50	$527.50	Oct 12	$1.03	$0.70	$1.73	$525.77	$544.23
$547.50	$530.00	Oct 12	$0.39	$1.16	$1.55	$528.45	$549.05
$545.00	$530.00	Oct 12	$0.63	$1.16	$1.79	$528.21	$546.79
$542.50	$530.00	Oct 12	$1.03	$1.16	$2.19	$527.81	$544.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 605 found (best R:R 0.50, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	585/590	Oct 12	$1.67	$3.33	89%	0.50	$473.33	$586.67
465/468	585/590	Oct 12	$1.47	$3.53	89%	0.42	$466.03	$586.47
465/468	548/550	Oct 12	$0.94	$1.56	85%	0.60	$466.56	$548.44
462/465	585/590	Oct 12	$0.93	$4.07	92%	0.23	$464.07	$585.93
465/468	545/548	Oct 12	$1.04	$1.46	80%	0.71	$466.46	$546.04
465/468	542/545	Oct 12	$1.20	$1.30	73%	0.92	$466.30	$543.70
480/482	585/590	Oct 12	$0.91	$4.09	92%	0.22	$481.59	$585.91
465/468	540/542	Oct 12	$1.40	$1.10	64%	1.27	$466.10	$541.40
470/475	548/550	Oct 12	$1.14	$3.86	85%	0.30	$473.86	$548.64
460/462	578/580	Oct 9	$0.50	$2.00	95%	0.25	$462.00	$578.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 415 found (best R:R 2.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$532.50	$535.00	$537.50	Oct 9	$1.05	$1.45	78%	1.38
$535.00	$537.50	$540.00	Oct 9	$0.86	$1.64	66%	1.91
$430.00	$440.00	$450.00	Nov 13	$0.10	$9.90	7%	99.00
$530.00	$535.00	$540.00	Oct 30	$0.06	$4.94	9%	82.33
$600.00	$610.00	$620.00	Nov 13	$0.15	$9.85	6%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 9	$0.69	$1.81	66%	2.62
$532.50	$535.00	$537.50	Oct 9	$1.12	$1.38	77%	1.23
$540.00	$545.00	$550.00	Oct 23	$0.21	$4.79	15%	22.81
$530.00	$532.50	$535.00	Oct 9	$0.30	$2.20	29%	7.33
$505.00	$510.00	$515.00	Nov 20	$0.06	$4.94	6%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 444 found (best net $-2.20, 412 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 9	-$0.66	$1.84
$600.00	$610.00	1:2	Oct 30	-$0.37	$9.63
$560.00	$565.00	1:2	Oct 19	-$0.23	$4.77
$540.00	$542.50	1:2	Oct 12	-$0.43	$2.07
$542.50	$545.00	1:2	Oct 12	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$577.50	$557.50	1:2	Oct 9	-$2.20	$17.80
$600.00	$570.00	1:2	Oct 30	-$12.79	$17.21
$555.00	$545.00	1:2	Oct 14	-$2.55	$7.45
$552.50	$540.00	1:2	Oct 21	-$2.85	$9.65
$550.00	$540.00	1:2	Oct 19	-$3.11	$6.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 3.92%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$21.00	0.49	0.8%	3.92%	4.70%	583	6.1K
$545.00	Nov 20	$18.65	0.46	1.7%	3.48%	5.19%	199	3.0K
$550.00	Nov 20	$16.50	0.42	2.6%	3.08%	5.72%	764	8.0K
$555.00	Nov 20	$14.60	0.39	3.6%	2.72%	6.30%	104	3.6K
$560.00	Nov 20	$12.85	0.35	4.5%	2.40%	6.91%	707	11.6K
$540.00	Nov 13	$19.20	0.49	0.8%	3.58%	4.36%	74	1.2K
$545.00	Nov 13	$16.95	0.45	1.7%	3.16%	4.87%	270	36
$550.00	Nov 13	$14.90	0.41	2.6%	2.78%	5.42%	180	190
$565.00	Nov 20	$11.15	0.32	5.4%	2.08%	7.52%	303	4.7K
$570.00	Nov 20	$9.75	0.29	6.4%	1.82%	8.19%	372	6.2K

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 386,441

Total Puts 229,025

Put/Call Ratio 0.59

Net Difference 157,416

Prior's Put/Call Breakdown

Total Calls 263,730

Total Puts 180,689

Put/Call Ratio 0.69

Net Difference 83,041

Prior 7-Day Put/Call Summary

Total Calls 2,108,874

Total Puts 1,088,493

Average Put/Call Ratio 0.54

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