MSFT - Options Database

MSFT

MICROSOFT CORP

$535.83 +2.53%

(10/9 15:14) ◀

Friday, October 9, 2026 (3:19pm)

▶ (10/9 16:00)

◀ 10/9 15:19 ▶

Option Volume

Detail

ℹ

Current (10/09) 628,716

Calls: 389,116 (62%)

Puts: 239,600 (38%)

Prior (10/08) 444,419

Calls: 263,730 (59%)

Puts: 180,689 (41%)

Current vs Prior +41.47%

Calls: +47.54% (Calls)

Puts: +32.60% (Puts)

Prior 7-Day Total 3,812,833

Calls: 2,495,315 (65%)

Puts: 1,317,518 (35%)

Prior 7-Day Average 544,690

Calls: 356,473 (65%)

Puts: 188,216 (35%)

Current vs Prior 7-Day Avg +15.43%

Calls: +9.16%

Puts: +27.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $400.45M

Calls: $346.27M (86%)

Puts: $54.18M (14%)

Prior (10/08) $484.91M

Calls: $379.26M (78%)

Puts: $105.65M (22%)

Current vs Prior -17.42%

Calls: -8.70%

Puts: -48.72%

Prior 7-Day Total $3.01B

Calls: $2.31B (77%)

Puts: $701.44M (23%)

Prior 7-Day Average $429.53M

Calls: $329.33M (77%)

Puts: $100.21M (23%)

Current vs Prior 7-Day Avg -6.77%

Calls: +5.15%

Puts: -45.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.62

Prior (10/08) 0.69

Current vs Prior -10.13%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +13.22%

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 22,373,630

Calls: 15,038,608 (67%)

Puts: 7,335,022 (33%)

Prior 7-Day Average 3,196,232

Calls: 2,148,372 (67%)

Puts: 1,047,860 (33%)

Current vs Prior 7-Day Avg +19.96%

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 0.54% | 1.47%0.54% | 2.79%2.79% | 8.75%

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

Current vs Prior -61.51% | -25.30%-61.52% | -13.43%-13.43% | -2.84%

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

Current vs 7-Day Avg -64.96% | -33.10%-67.31% | -15.28%-23.97% | -5.88%

Prior 7-Day Eod 0.56% | 1.46%1.42% | 3.22%3.22% | 9.00%

Current vs 7-Day Eod -2.99% | +0.64%-61.52% | -13.43%-13.43% | -2.84%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.60% | 5.04%

Calls: 7.02% | 4.03%

Puts: 6.18% | 6.05%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -28.73% | -56.63%

Prior 7-Day Avg 11.29% | 10.97%

Calls: 11.41% | 11.27%

Puts: 13.05% | 12.21%

Current vs 7-Day Avg -41.56% | -54.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($346.27M) vs puts ($54.18M). Bullish P/C ratio of 0.62. 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 552 of results (avg 4.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	12.85	12.95	$12.90	0.8%	708	0.35	11.6K
$535.00	Nov 20	23.40	23.60	$23.50	0.9%	497	0.52	19.3K
$450.00	Oct 16	85.55	86.50	$86.03	1.1%	427	1.00	7.0K
$505.00	Nov 20	42.00	42.50	$42.25	1.2%	87	0.73	1.7K
$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
$520.00	Nov 20	14.35	14.50	$14.43	1.0%	254	0.37	1.5K
$535.00	Oct 23	9.00	9.10	$9.05	1.1%	512	0.48	44
$600.00	Nov 20	66.20	67.20	$66.70	1.5%	--	0.85	67
$560.00	Nov 20	35.20	35.80	$35.50	1.7%	--	0.64	35
$545.00	Nov 20	25.85	26.30	$26.08	1.7%	3	0.54	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.51, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 12	0.22	0.24	$0.23	8.7%	3.8K	0.06	1.2K
$547.50	Oct 12	0.36	0.41	$0.39	12.8%	1.2K	0.09	317
$545.00	Oct 12	0.59	0.63	$0.61	6.6%	2.9K	0.14	524
$542.50	Oct 12	0.97	0.99	$0.98	2.0%	3.2K	0.21	271
$562.50	Oct 14	0.24	0.28	$0.26	15.4%	12	0.04	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	0.30	0.34	$0.32	12.5%	23.6K	0.29	622
$520.00	Oct 12	0.15	0.17	$0.16	12.5%	1.4K	0.04	941
$522.50	Oct 12	0.24	0.27	$0.26	11.5%	1.1K	0.07	258
$525.00	Oct 12	0.40	0.45	$0.43	11.6%	2.3K	0.10	596
$527.50	Oct 12	0.69	0.74	$0.72	6.9%	1.9K	0.16	377

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 395 found (avg delta 0.86, 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
$455.00	Oct 12	79.85	82.40	$81.13	3.1%	--	1.00	10
$460.00	Oct 12	74.95	77.40	$76.18	3.2%	--	1.00	26
$462.50	Oct 12	72.35	74.90	$73.63	3.5%	--	1.00	10
$465.00	Oct 12	69.85	72.40	$71.13	3.6%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	3.80	4.30	$4.05	12.3%	1.3K	1.00	--
$542.50	Oct 9	5.65	7.50	$6.58	28.1%	78	1.00	--
$545.00	Oct 9	8.00	9.85	$8.93	20.7%	23	1.00	--
$547.50	Oct 9	9.75	12.65	$11.20	25.9%	3	1.00	--
$550.00	Oct 9	13.80	14.70	$14.25	6.3%	37	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 855 active (total vol 586.9K, top 59.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	1.10	1.18	$1.14	7.0%	59.6K	0.70	6.1K
$537.50	Oct 9	0.09	0.11	$0.10	20.0%	42.1K	0.14	3.8K
$532.50	Oct 9	3.30	3.55	$3.43	7.3%	37.0K	0.96	2.8K
$540.00	Oct 9	0.01	0.02	$0.02	50.0%	30.4K	0.02	7.3K
$530.00	Oct 9	5.70	6.00	$5.85	5.1%	19.6K	0.99	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 9	0.02	0.04	$0.03	66.7%	31.6K	0.04	604
$530.00	Oct 9	0.00	0.01	$0.01	100.0%	25.0K	0.01	2.1K
$535.00	Oct 9	0.30	0.34	$0.32	12.5%	23.6K	0.29	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. 2 strikes (avg 4.9%, max 4.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Nov 20	30.3%	28.9%	4.9%	60.1K	25.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Nov 20	30.3%	28.9%	4.9%	24.2K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 0.77, avg 7.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Nov 6	$2.82	$2.18	$2.82	76%	0.77	$507.82
$540.00	$545.00	Nov 13	$1.72	$3.28	$1.72	49%	1.91	$541.72
$532.50	$535.00	Oct 19	$0.88	$1.62	$0.88	58%	1.84	$533.38
$540.00	$542.50	Oct 19	$0.55	$1.95	$0.55	42%	3.55	$540.55
$540.00	$545.00	Oct 30	$1.97	$3.03	$1.97	48%	1.54	$541.97

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
$550.00	$540.00	Oct 19	$6.57	$3.43	$6.57	76%	0.52	$543.43
$532.50	$530.00	Oct 21	$0.62	$1.88	$0.62	43%	3.03	$531.88
$565.00	$560.00	Nov 20	$3.00	$2.00	$3.00	68%	0.67	$562.00
$560.00	$555.00	Oct 30	$3.13	$1.87	$3.13	69%	0.60	$556.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 0.47, 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
$577.50	$580.00	Oct 12	$0.57	$0.57	$1.93	94%	0.30	$578.07
$570.00	$600.00	Oct 21	$0.70	$0.70	$29.30	92%	0.02	$570.70
$545.00	$550.00	Nov 13	$2.53	$2.53	$2.47	54%	1.02	$547.53
$552.50	$555.00	Oct 21	$0.76	$0.76	$1.74	77%	0.44	$553.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$465.00	Oct 12	$0.80	$0.80	$1.70	95%	0.47	$466.70
$477.50	$475.00	Oct 12	$0.80	$0.80	$1.70	94%	0.47	$476.70
$535.00	$532.50	Oct 21	$1.55	$1.55	$0.95	52%	1.63	$533.45
$530.00	$525.00	Nov 13	$2.33	$2.33	$2.67	57%	0.87	$527.67
$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. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 0.27% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 9	$1.14	$0.32	$1.46	$533.54	$536.46	0.27%
$537.50	Oct 9	$0.10	$1.78	$1.88	$535.62	$539.38	0.35%
$532.50	Oct 9	$3.43	$0.03	$3.46	$529.04	$535.96	0.65%
$540.00	Oct 9	$0.02	$4.05	$4.07	$535.93	$544.07	0.76%
$530.00	Oct 9	$5.85	$0.01	$5.86	$524.14	$535.86	1.09%
$535.00	Oct 12	$3.72	$2.84	$6.56	$528.44	$541.56	1.22%
$542.50	Oct 9	$0.01	$6.58	$6.59	$535.91	$549.09	1.23%
$537.50	Oct 12	$2.48	$4.13	$6.61	$530.89	$544.11	1.23%
$532.50	Oct 12	$5.28	$1.87	$7.15	$525.35	$539.65	1.33%
$540.00	Oct 12	$1.58	$5.73	$7.31	$532.69	$547.31	1.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$535.00	Oct 9	$0.10	$0.32	$0.42	$534.58	$537.92
$547.50	$525.00	Oct 12	$0.39	$0.43	$0.82	$524.18	$548.32
$545.00	$525.00	Oct 12	$0.61	$0.43	$1.04	$523.96	$546.04
$547.50	$527.50	Oct 12	$0.39	$0.72	$1.11	$526.39	$548.61
$545.00	$527.50	Oct 12	$0.61	$0.72	$1.33	$526.17	$546.33
$542.50	$525.00	Oct 12	$0.98	$0.43	$1.41	$523.59	$543.91
$542.50	$527.50	Oct 12	$0.98	$0.72	$1.70	$525.80	$544.20
$547.50	$530.00	Oct 12	$0.39	$1.18	$1.57	$528.43	$549.07
$545.00	$530.00	Oct 12	$0.61	$1.18	$1.79	$528.21	$546.79
$542.50	$530.00	Oct 12	$0.98	$1.18	$2.16	$527.84	$544.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 614 found (best R:R 1.21, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/468	578/580	Oct 12	$1.37	$1.13	89%	1.21	$466.13	$578.87
475/478	578/580	Oct 12	$1.37	$1.13	89%	1.21	$476.13	$578.87
465/468	585/590	Oct 12	$1.47	$3.53	89%	0.42	$466.03	$586.47
475/478	585/590	Oct 12	$1.47	$3.53	88%	0.42	$476.03	$586.47
462/465	578/580	Oct 12	$0.83	$1.67	93%	0.50	$464.17	$578.33
480/482	578/580	Oct 12	$0.81	$1.69	92%	0.48	$481.69	$578.31
465/468	548/550	Oct 12	$0.96	$1.54	85%	0.62	$466.54	$548.46
475/478	548/550	Oct 12	$0.96	$1.54	85%	0.62	$476.54	$548.46
462/465	585/590	Oct 12	$0.93	$4.07	92%	0.23	$464.07	$585.93
465/468	545/548	Oct 12	$1.02	$1.48	80%	0.69	$466.48	$546.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 2.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$532.50	$535.00	$537.50	Oct 9	$1.25	$1.25	82%	1.00
$530.00	$532.50	$535.00	Oct 9	$0.13	$2.37	29%	18.23
$535.00	$537.50	$540.00	Oct 9	$0.96	$1.54	68%	1.60
$520.00	$525.00	$530.00	Oct 30	$0.10	$4.90	9%	49.00
$530.00	$535.00	$540.00	Oct 30	$0.11	$4.89	9%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 9	$0.81	$1.69	70%	2.09
$532.50	$535.00	$537.50	Oct 9	$1.17	$1.33	82%	1.14
$540.00	$545.00	$550.00	Oct 23	$0.21	$4.79	15%	22.81
$530.00	$532.50	$535.00	Oct 9	$0.27	$2.23	29%	8.26
$500.00	$505.00	$510.00	Oct 30	$0.10	$4.90	7%	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. 443 found (best net $-2.20, 408 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 9	-$1.01	$1.49
$600.00	$610.00	1:2	Oct 30	-$0.36	$9.64
$540.00	$542.50	1:2	Oct 12	-$0.38	$2.12
$537.50	$540.00	1:2	Oct 12	-$0.68	$1.82
$542.50	$545.00	1:2	Oct 12	-$0.24	$2.26

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	-$13.21	$16.79
$555.00	$545.00	1:2	Oct 14	-$2.35	$7.65
$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 3.90%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$20.90	0.49	0.8%	3.90%	4.68%	584	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%	708	11.6K
$545.00	Nov 13	$16.95	0.46	1.7%	3.16%	4.87%	270	36
$540.00	Nov 13	$18.90	0.49	0.8%	3.53%	4.31%	75	1.2K
$550.00	Nov 13	$14.90	0.42	2.6%	2.78%	5.43%	182	190
$565.00	Nov 20	$11.20	0.32	5.4%	2.09%	7.53%	303	4.7K
$570.00	Nov 20	$9.75	0.29	6.4%	1.82%	8.20%	374	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 389,116

Total Puts 239,600

Put/Call Ratio 0.62

Net Difference 149,516

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 2,495,315

Total Puts 1,317,518

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