MSFT - Options Database

MSFT

MICROSOFT CORP

$515.85 +0.59%

(10/2 10:00) ◀

Friday, October 2, 2026 (11:00am)

▶

◀ 10/2 11:00

Option Volume

Detail

ℹ

Current (10/02 11:00am) 199,417

Calls: 145,256 (73%)

Puts: 54,161 (27%)

Prior (10/01) 239,176

Calls: 172,600 (72%)

Puts: 66,576 (28%)

Current vs Prior -16.62%

Calls: -15.84% (Calls)

Puts: -18.65% (Puts)

Prior 7-Day Total 5,211,781

Calls: 3,697,692 (71%)

Puts: 1,514,089 (29%)

Prior 7-Day Average 744,540

Calls: 528,241 (71%)

Puts: 216,298 (29%)

Current vs Prior 7-Day Avg -73.22%

Calls: -72.50%

Puts: -74.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 11:00am) $107.24M

Calls: $81.00M (76%)

Puts: $26.24M (24%)

Prior (10/01) $175.98M

Calls: $140.71M (80%)

Puts: $35.26M (20%)

Current vs Prior -39.06%

Calls: -42.44%

Puts: -25.58%

Prior 7-Day Total $2.89B

Calls: $2.20B (76%)

Puts: $688.05M (24%)

Prior 7-Day Average $413.17M

Calls: $314.88M (76%)

Puts: $98.29M (24%)

Current vs Prior 7-Day Avg -74.04%

Calls: -74.28%

Puts: -73.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 11:00am) 0.37

Prior (10/01) 0.39

Current vs Prior -3.33%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -11.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 11:00am) 3,765,340

Calls: 2,420,331 (64%)

Puts: 1,345,009 (36%)

Prior (10/01) 3,709,333

Calls: 2,387,302 (64%)

Puts: 1,322,031 (36%)

Current vs Prior +1.51%

Prior 7-Day Total 25,644,117

Calls: 16,576,550 (65%)

Puts: 9,067,567 (35%)

Prior 7-Day Average 3,663,445

Calls: 2,368,078 (65%)

Puts: 1,295,366 (35%)

Current vs Prior 7-Day Avg +2.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.87% | 1.63%0.87% | 2.93%4.05% | 9.60%

Prior 1.50% | 2.07%1.50% | 3.29%4.36% | 9.89%

Current vs Prior -42.11% | -21.28%-42.11% | -11.07%-7.12% | -2.94%

Prior 7-Day Avg 1.58% | 2.34%1.85% | 3.53%4.88% | 10.22%

Current vs 7-Day Avg -44.96% | -30.24%-53.06% | -17.08%-17.02% | -6.06%

Prior 7-Day Eod 1.50% | 2.07%1.50% | 3.29%4.36% | 9.89%

Current vs 7-Day Eod -42.11% | -21.28%-42.11% | -11.07%-7.12% | -2.94%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.36% | 8.23%

Calls: 3.52% | 6.20%

Puts: 5.20% | 10.27%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior -57.83% | -49.29%

Prior 7-Day Avg 9.84% | 10.87%

Calls: 9.22% | 8.10%

Puts: 10.45% | 13.64%

Current vs 7-Day Avg -55.68% | -24.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($81.00M) vs puts ($26.24M). Extreme bullish P/C ratio of 0.37 - heavy call buying (145,256 calls vs 54,161 puts). Call-heavy open interest (2,420,331 calls vs 1,345,009 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 396 of results (avg 5.6%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	85.55	86.95	$86.25	1.6%	80	1.00	185
$415.00	Oct 9	100.75	102.50	$101.63	1.7%	2	1.00	44
$420.00	Oct 9	95.50	97.35	$96.43	1.9%	--	0.99	16
$515.00	Oct 30	20.00	20.40	$20.20	2.0%	155	0.53	745
$510.00	Oct 16	13.40	13.70	$13.55	2.2%	1.2K	0.61	40.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	34.15	35.25	$34.70	3.2%	21	0.90	56
$520.00	Oct 30	19.65	20.30	$19.98	3.3%	37	0.51	156
$525.00	Oct 30	22.30	23.05	$22.68	3.3%	2	0.55	51
$530.00	Oct 30	25.25	26.10	$25.68	3.3%	--	0.59	79
$527.50	Oct 7	12.85	13.30	$13.08	3.4%	--	0.79	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.54, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 2	0.10	0.11	$0.11	9.1%	12.6K	0.06	3.0K
$520.00	Oct 2	0.30	0.32	$0.31	6.5%	24.7K	0.15	8.0K
$517.50	Oct 2	0.85	0.88	$0.87	3.4%	14.0K	0.34	2.9K
$530.00	Oct 5	0.28	0.29	$0.29	3.4%	370	0.07	576
$527.50	Oct 5	0.45	0.50	$0.48	10.4%	293	0.11	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 2	0.13	0.15	$0.14	14.3%	4.4K	0.07	4.3K
$507.50	Oct 2	0.05	0.06	$0.06	16.7%	1.7K	0.03	3.4K
$512.50	Oct 2	0.40	0.44	$0.42	9.5%	5.5K	0.19	1.7K
$500.00	Oct 5	0.19	0.23	$0.21	19.0%	223	0.05	575
$505.00	Oct 5	0.50	0.59	$0.54	16.7%	220	0.12	520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 5	90.00	92.90	$91.45	3.2%	--	1.00	50
$430.00	Oct 5	84.70	87.90	$86.30	3.7%	2	1.00	21
$450.00	Oct 5	65.05	67.90	$66.47	4.3%	2	1.00	1
$457.50	Oct 5	57.55	60.40	$58.97	4.8%	--	1.00	42
$460.00	Oct 5	54.95	57.85	$56.40	5.1%	6	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 2	11.25	12.00	$11.63	6.4%	61	1.00	19
$530.00	Oct 2	12.30	15.25	$13.78	21.4%	13	1.00	1
$535.00	Oct 2	17.25	19.70	$18.48	13.3%	1	1.00	--
$545.00	Oct 2	28.30	30.10	$29.20	6.2%	2	1.00	--
$580.00	Oct 16	62.25	65.10	$63.68	4.5%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 178.7K, top 24.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.30	0.32	$0.31	6.5%	24.7K	0.15	8.0K
$525.00	Oct 2	0.03	0.04	$0.04	25.0%	16.0K	0.03	6.9K
$517.50	Oct 2	0.85	0.88	$0.87	3.4%	14.0K	0.34	2.9K
$522.50	Oct 2	0.10	0.11	$0.11	9.1%	12.6K	0.06	3.0K
$527.50	Oct 2	0.01	0.02	$0.02	50.0%	7.1K	0.01	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	1.11	1.17	$1.14	5.3%	8.2K	0.41	3.1K
$512.50	Oct 2	0.40	0.44	$0.42	9.5%	5.5K	0.19	1.7K
$517.50	Oct 2	2.43	2.56	$2.50	5.2%	4.6K	0.66	2.1K
$510.00	Oct 2	0.13	0.15	$0.14	14.3%	4.4K	0.07	4.3K
$520.00	Oct 2	4.25	4.65	$4.45	9.0%	3.0K	0.85	894

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 28.4%, max 34.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	31.5%	23.3%	34.9%	631	1.9K
$517.50	Oct 2	Oct 16	30.4%	24.9%	21.8%	14.1K	3.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	31.3%	23.3%	34.3%	5.5K	2.0K
$517.50	Oct 2	Oct 16	30.6%	24.9%	22.7%	4.6K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 0.82, avg 7.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$565.00	Nov 6	$0.43	$4.57	$0.43	23%	10.63	$560.43
$520.00	$530.00	Nov 13	$4.00	$6.00	$4.00	50%	1.50	$524.00
$502.50	$505.00	Oct 12	$1.40	$1.10	$1.40	77%	0.79	$503.90
$545.00	$555.00	Nov 13	$2.55	$7.45	$2.55	34%	2.92	$547.55
$575.00	$590.00	Nov 13	$1.65	$13.35	$1.65	18%	8.09	$576.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$532.50	$530.00	Oct 7	$1.37	$1.13	$1.37	88%	0.82	$531.13
$485.00	$455.00	Oct 14	$0.49	$29.51	$0.49	9%	60.22	$484.51
$520.00	$517.50	Oct 12	$0.87	$1.63	$0.87	57%	1.87	$519.13
$460.00	$455.00	Nov 13	$0.35	$4.65	$0.35	14%	13.29	$459.65
$515.00	$510.00	Oct 14	$1.85	$3.15	$1.85	47%	1.70	$513.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 0.11, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$540.00	Oct 14	$0.91	$0.91	$1.59	80%	0.57	$538.41
$522.50	$525.00	Oct 14	$1.37	$1.37	$1.13	59%	1.21	$523.87
$517.50	$520.00	Oct 14	$1.49	$1.49	$1.01	51%	1.48	$518.99
$555.00	$565.00	Nov 13	$2.67	$2.67	$7.33	72%	0.36	$557.67
$520.00	$522.50	Oct 12	$1.25	$1.25	$1.25	57%	1.00	$521.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$430.00	Oct 5	$1.03	$1.03	$8.97	95%	0.11	$438.97
$500.00	$485.00	Oct 14	$2.33	$2.33	$12.67	77%	0.18	$497.67
$500.00	$495.00	Nov 6	$2.08	$2.08	$2.92	64%	0.71	$497.92
$440.00	$425.00	Nov 13	$1.12	$1.12	$13.88	92%	0.08	$438.88
$455.00	$450.00	Nov 13	$0.84	$0.84	$4.16	87%	0.20	$454.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.96, cheapest $1.99)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.04	30.7%	17.9%
$517.50	Oct 2	Oct 5	$1.94	30.4%	18.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$1.99	30.7%	17.9%
$517.50	Oct 2	Oct 5	$1.88	30.6%	18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.61% of stock, avg 5.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$1.99	$1.14	$3.13	$511.87	$518.13	0.61%
$517.50	Oct 2	$0.87	$2.50	$3.37	$514.13	$520.87	0.65%
$512.50	Oct 2	$3.75	$0.42	$4.17	$508.33	$516.67	0.81%
$520.00	Oct 2	$0.31	$4.45	$4.76	$515.24	$524.76	0.92%
$510.00	Oct 2	$5.98	$0.14	$6.12	$503.88	$516.12	1.19%
$522.50	Oct 2	$0.11	$6.43	$6.54	$515.96	$529.04	1.27%
$515.00	Oct 5	$4.03	$3.13	$7.16	$507.84	$522.16	1.39%
$517.50	Oct 5	$2.81	$4.38	$7.19	$510.31	$524.69	1.39%
$512.50	Oct 5	$5.53	$2.13	$7.66	$504.84	$520.16	1.48%
$520.00	Oct 5	$1.89	$6.00	$7.89	$512.11	$527.89	1.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.05% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$510.00	Oct 2	$0.11	$0.14	$0.25	$509.75	$522.75
$520.00	$510.00	Oct 2	$0.31	$0.14	$0.45	$509.55	$520.45
$522.50	$512.50	Oct 2	$0.11	$0.42	$0.53	$511.97	$523.03
$520.00	$512.50	Oct 2	$0.31	$0.42	$0.73	$511.77	$520.73
$527.50	$505.00	Oct 5	$0.48	$0.54	$1.02	$503.98	$528.52
$525.00	$505.00	Oct 5	$0.76	$0.54	$1.30	$503.70	$526.30
$517.50	$510.00	Oct 2	$0.87	$0.14	$1.01	$508.99	$518.51
$527.50	$507.50	Oct 5	$0.48	$0.87	$1.35	$506.15	$528.85
$517.50	$512.50	Oct 2	$0.87	$0.42	$1.29	$511.21	$518.79
$525.00	$507.50	Oct 5	$0.76	$0.87	$1.63	$505.87	$526.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 549 found (best R:R 0.47, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
472/475	532/535	Oct 12	$0.80	$1.70	75%	0.47	$474.20	$533.30
465/470	565/570	Nov 6	$2.10	$2.90	61%	0.72	$467.90	$567.10
492/495	532/535	Oct 12	$1.07	$1.43	64%	0.75	$493.93	$533.57
425/430	565/570	Nov 6	$1.49	$3.51	73%	0.42	$428.51	$566.49
505/508	532/535	Oct 12	$1.48	$1.02	46%	1.45	$506.02	$533.98
500/502	532/535	Oct 12	$1.26	$1.24	54%	1.02	$501.24	$533.76
472/475	538/540	Oct 12	$0.55	$1.95	81%	0.28	$474.45	$538.05
435/440	565/570	Nov 6	$1.51	$3.49	71%	0.43	$438.49	$566.51
440/445	565/570	Nov 6	$1.57	$3.43	70%	0.46	$443.43	$566.57
492/495	538/540	Oct 12	$0.82	$1.68	70%	0.49	$494.18	$538.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 338 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 13	$0.08	$9.92	13%	124.00
$515.00	$520.00	$525.00	Oct 23	$0.17	$4.83	12%	28.41
$515.00	$517.50	$520.00	Oct 2	$0.56	$1.94	44%	3.46
$510.00	$512.50	$515.00	Oct 7	$0.07	$2.43	14%	34.71
$510.00	$512.50	$515.00	Oct 9	$0.05	$2.45	12%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Nov 6	$0.46	$9.54	13%	20.74
$515.00	$520.00	$525.00	Oct 23	$0.11	$4.89	12%	44.45
$520.00	$525.00	$530.00	Oct 16	$0.23	$4.77	15%	20.74
$490.00	$495.00	$500.00	Oct 23	$0.13	$4.87	10%	37.46
$512.50	$515.00	$517.50	Oct 2	$0.64	$1.86	47%	2.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 393 found (best net $-18.68, 369 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$490.00	1:2	Nov 13	-$16.49	$13.51
$512.50	$515.00	1:2	Oct 2	-$0.23	$2.27
$510.00	$512.50	1:2	Oct 2	-$1.52	$0.98
$560.00	$570.00	1:2	Oct 14	-$0.30	$9.70
$560.00	$580.00	1:2	Oct 12	-$0.37	$19.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$565.00	1:2	Oct 30	-$18.68	$16.32
$580.00	$555.00	1:2	Oct 16	-$13.82	$11.18
$542.50	$530.00	1:2	Oct 14	-$7.00	$5.50
$545.00	$535.00	1:2	Oct 2	-$7.76	$2.24
$530.00	$520.00	1:2	Oct 14	-$4.20	$5.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.13%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$21.30	0.50	0.8%	4.13%	4.93%	1	81
$530.00	Nov 13	$16.85	0.43	2.7%	3.27%	6.01%	1	2
$540.00	Nov 13	$13.15	0.37	4.7%	2.55%	7.23%	1	26
$520.00	Nov 6	$19.75	0.50	0.8%	3.83%	4.63%	52	153
$525.00	Nov 6	$17.55	0.46	1.8%	3.40%	5.18%	275	262
$530.00	Nov 6	$15.40	0.43	2.7%	2.99%	5.73%	5	153
$545.00	Nov 13	$11.60	0.34	5.7%	2.25%	7.90%	1	2
$535.00	Nov 6	$13.55	0.39	3.7%	2.63%	6.34%	11	200
$540.00	Nov 6	$11.85	0.36	4.7%	2.30%	6.98%	2	89
$545.00	Nov 6	$10.30	0.33	5.7%	2.00%	7.65%	5	84

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 145,256

Total Puts 54,161

Put/Call Ratio 0.37

Net Difference 91,095

Prior's Put/Call Breakdown

Total Calls 172,600

Total Puts 66,576

Put/Call Ratio 0.39

Net Difference 106,024

Prior 7-Day Put/Call Summary

Total Calls 3,697,692

Total Puts 1,514,089

Average Put/Call Ratio 0.42

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