MSFT - Options Database

MSFT

MICROSOFT CORP

$514.42 +0.31%

(10/2 11:00) ◀

Friday, October 2, 2026 (12:00pm)

▶ (10/2 13:00)

◀ 10/2 12:00 ▶

Option Volume

Detail

ℹ

Current (10/02 12:00pm) 275,588

Calls: 193,329 (70%)

Puts: 82,259 (30%)

Prior (10/01) 293,595

Calls: 206,578 (70%)

Puts: 87,017 (30%)

Current vs Prior -6.13%

Calls: -6.41% (Calls)

Puts: -5.47% (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 -62.99%

Calls: -63.40%

Puts: -61.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 12:00pm) $171.79M

Calls: $122.81M (71%)

Puts: $48.98M (29%)

Prior (10/01) $248.09M

Calls: $196.90M (79%)

Puts: $51.20M (21%)

Current vs Prior -30.76%

Calls: -37.63%

Puts: -4.33%

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 -58.42%

Calls: -61.00%

Puts: -50.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 12:00pm) 0.43

Prior (10/01) 0.42

Current vs Prior +1.01%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +1.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 12:00pm) 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 0.81% | 1.60%0.81% | 2.93%4.07% | 9.66%

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

Current vs Prior -45.83% | -22.75%-45.83% | -11.18%-6.77% | -2.34%

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

Current vs 7-Day Avg -48.50% | -31.54%-56.07% | -17.18%-16.71% | -5.48%

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

Current vs 7-Day Eod -45.83% | -22.75%-45.83% | -11.18%-6.77% | -2.34%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.59% | 9.03%

Calls: 5.12% | 10.16%

Puts: 6.06% | 7.89%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior -45.94% | -44.36%

Prior 7-Day Avg 9.84% | 10.87%

Calls: 9.22% | 8.10%

Puts: 10.45% | 13.64%

Current vs 7-Day Avg -43.17% | -16.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($122.81M). Extreme bullish P/C ratio of 0.43 - heavy call buying (193,329 calls vs 82,259 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
12:00	BULLISH	BULLISH	BULLISH
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 421 of results (avg 5.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 2	26.65	27.10	$26.88	1.7%	6	1.00	162
$425.00	Oct 16	89.40	91.00	$90.20	1.8%	2	1.00	1.3K
$425.00	Oct 12	89.15	90.75	$89.95	1.8%	100	1.00	2
$430.00	Oct 12	84.10	85.65	$84.88	1.8%	102	1.00	52
$435.00	Oct 7	78.55	80.00	$79.28	1.8%	20	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 9	23.20	23.75	$23.48	2.3%	1	0.90	25
$530.00	Oct 30	26.40	27.10	$26.75	2.6%	--	0.61	79
$525.00	Oct 30	23.35	24.05	$23.70	3.0%	2	0.57	51
$510.00	Oct 23	9.35	9.65	$9.50	3.2%	71	0.43	246
$530.00	Oct 16	18.70	19.35	$19.02	3.4%	44	0.72	441

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.10	0.12	$0.11	18.2%	31.5K	0.07	8.0K
$517.50	Oct 2	0.35	0.39	$0.37	10.8%	21.0K	0.19	2.9K
$530.00	Oct 5	0.18	0.20	$0.19	10.5%	621	0.05	576
$525.00	Oct 5	0.50	0.57	$0.53	13.2%	2.1K	0.12	1.2K
$522.50	Oct 5	0.81	0.93	$0.87	13.8%	1.1K	0.18	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 2	0.16	0.19	$0.18	16.7%	7.3K	0.11	4.3K
$512.50	Oct 2	0.58	0.62	$0.60	6.7%	10.6K	0.29	1.7K
$500.00	Oct 5	0.25	0.29	$0.27	14.8%	576	0.06	575
$505.00	Oct 5	0.63	0.74	$0.69	15.9%	346	0.15	520
$495.00	Oct 7	0.54	0.62	$0.58	13.8%	36	0.09	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	97.75	100.95	$99.35	3.2%	--	1.00	19
$420.00	Oct 2	92.85	95.95	$94.40	3.3%	15	1.00	41
$425.00	Oct 2	87.90	90.75	$89.33	3.2%	1	1.00	13
$430.00	Oct 2	83.00	85.95	$84.48	3.5%	1	1.00	26
$435.00	Oct 2	78.55	80.85	$79.70	2.9%	3	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 2	24.95	27.05	$26.00	8.1%	1	1.00	1
$545.00	Oct 2	30.05	31.65	$30.85	5.2%	2	1.00	--
$530.00	Oct 2	14.85	15.80	$15.33	6.2%	21	1.00	1
$535.00	Oct 2	19.70	21.50	$20.60	8.7%	1	1.00	--
$550.00	Oct 5	34.05	37.35	$35.70	9.2%	200	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 243.3K, top 31.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.10	0.12	$0.11	18.2%	31.5K	0.07	8.0K
$517.50	Oct 2	0.35	0.39	$0.37	10.8%	21.0K	0.19	2.9K
$525.00	Oct 2	0.02	0.03	$0.03	33.3%	18.2K	0.01	6.9K
$522.50	Oct 2	0.03	0.04	$0.04	25.0%	14.4K	0.02	3.0K
$527.50	Oct 2	0.01	0.02	$0.02	50.0%	9.2K	0.01	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	1.60	1.70	$1.65	6.1%	12.6K	0.57	3.1K
$512.50	Oct 2	0.58	0.62	$0.60	6.7%	10.6K	0.29	1.7K
$510.00	Oct 2	0.16	0.19	$0.18	16.7%	7.3K	0.11	4.3K
$517.50	Oct 2	3.35	3.65	$3.50	8.6%	5.2K	0.81	2.1K
$520.00	Oct 2	5.50	6.10	$5.80	10.3%	3.3K	0.93	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 26.6%, max 28.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	30.0%	23.4%	28.3%	955	1.9K
$517.50	Oct 2	Oct 16	31.0%	24.8%	25.0%	21.2K	3.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	30.0%	23.4%	28.3%	10.6K	2.0K
$517.50	Oct 2	Oct 16	31.0%	24.8%	25.0%	5.2K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 1.08, avg 7.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$507.50	Oct 12	$1.20	$1.30	$1.20	70%	1.08	$506.20
$500.00	$510.00	Nov 13	$5.55	$4.45	$5.55	63%	0.80	$505.55
$510.00	$515.00	Nov 6	$2.27	$2.73	$2.27	56%	1.20	$512.27
$502.50	$505.00	Oct 14	$1.35	$1.15	$1.35	71%	0.85	$503.85
$520.00	$530.00	Nov 13	$4.10	$5.90	$4.10	49%	1.44	$524.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Nov 6	$2.46	$2.54	$2.46	56%	1.03	$522.54
$525.00	$520.00	Oct 16	$2.98	$2.02	$2.98	66%	0.68	$522.02
$535.00	$530.00	Oct 30	$3.03	$1.97	$3.03	65%	0.65	$531.97
$515.00	$512.50	Oct 7	$1.07	$1.43	$1.07	52%	1.34	$513.93
$492.50	$490.00	Oct 12	$0.17	$2.33	$0.17	13%	13.71	$492.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.05, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Oct 14	$1.40	$1.40	$1.10	54%	1.27	$518.90
$520.00	$522.50	Oct 12	$1.20	$1.20	$1.30	60%	0.92	$521.20
$580.00	$590.00	Oct 12	$0.32	$0.32	$9.68	97%	0.03	$580.32
$520.00	$525.00	Oct 16	$2.01	$2.01	$2.99	58%	0.67	$522.01
$515.00	$517.50	Oct 16	$1.33	$1.33	$1.17	50%	1.14	$516.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$430.00	Oct 5	$0.50	$0.50	$9.50	97%	0.05	$439.50
$445.00	$440.00	Oct 5	$0.53	$0.53	$4.47	95%	0.12	$444.47
$452.50	$450.00	Oct 2	$0.25	$0.25	$2.25	98%	0.11	$452.25
$462.50	$460.00	Oct 2	$0.25	$0.25	$2.25	98%	0.11	$462.25
$457.50	$455.00	Oct 2	$0.25	$0.25	$2.25	98%	0.11	$457.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $2.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.09	30.0%	18.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.15	30.0%	18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.53% of stock, avg 5.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$1.09	$1.65	$2.74	$512.26	$517.74	0.53%
$512.50	Oct 2	$2.54	$0.60	$3.14	$509.36	$515.64	0.61%
$517.50	Oct 2	$0.37	$3.50	$3.87	$513.63	$521.37	0.75%
$510.00	Oct 2	$4.47	$0.18	$4.65	$505.35	$514.65	0.90%
$520.00	Oct 2	$0.11	$5.80	$5.91	$514.09	$525.91	1.15%
$512.50	Oct 5	$4.43	$2.58	$7.01	$505.49	$519.51	1.36%
$515.00	Oct 5	$3.18	$3.80	$6.98	$508.02	$521.98	1.36%
$507.50	Oct 2	$6.98	$0.06	$7.04	$500.46	$514.54	1.37%
$517.50	Oct 5	$2.17	$5.28	$7.45	$510.05	$524.95	1.45%
$510.00	Oct 5	$6.00	$1.69	$7.69	$502.31	$517.69	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$510.00	Oct 2	$0.11	$0.18	$0.29	$509.71	$520.29
$517.50	$510.00	Oct 2	$0.37	$0.18	$0.55	$509.45	$518.05
$520.00	$512.50	Oct 2	$0.11	$0.60	$0.71	$511.79	$520.71
$525.00	$502.50	Oct 5	$0.53	$0.43	$0.96	$501.54	$525.96
$517.50	$512.50	Oct 2	$0.37	$0.60	$0.97	$511.53	$518.47
$525.00	$505.00	Oct 5	$0.53	$0.69	$1.22	$503.78	$526.22
$522.50	$502.50	Oct 5	$0.87	$0.43	$1.30	$501.20	$523.80
$522.50	$505.00	Oct 5	$0.87	$0.69	$1.56	$503.44	$524.06
$525.00	$507.50	Oct 5	$0.53	$1.08	$1.61	$505.89	$526.61
$515.00	$510.00	Oct 2	$1.09	$0.18	$1.27	$508.73	$516.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 536 found (best R:R 0.15, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	528/530	Oct 5	$0.66	$4.34	87%	0.15	$444.34	$528.16
450/452	518/520	Oct 2	$0.51	$1.99	79%	0.26	$451.99	$518.01
455/458	518/520	Oct 2	$0.51	$1.99	79%	0.26	$456.99	$518.01
460/462	518/520	Oct 2	$0.51	$1.99	79%	0.26	$461.99	$518.01
485/488	530/532	Oct 7	$0.41	$2.09	82%	0.20	$487.09	$530.41
482/485	530/532	Oct 12	$0.70	$1.80	71%	0.39	$484.30	$530.70
492/495	530/532	Oct 12	$0.91	$1.59	62%	0.57	$494.09	$530.91
485/488	535/538	Oct 7	$0.23	$2.27	88%	0.10	$487.27	$535.23
465/470	555/560	Nov 6	$2.08	$2.92	57%	0.71	$467.92	$557.08
485/488	522/525	Oct 7	$0.73	$1.77	68%	0.41	$486.77	$523.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 357 found (best R:R 4.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Oct 2	$0.48	$2.02	47%	4.21
$555.00	$565.00	$575.00	Nov 13	$0.27	$9.73	9%	36.04
$490.00	$495.00	$500.00	Oct 23	$0.13	$4.87	10%	37.46
$512.50	$515.00	$517.50	Oct 2	$0.73	$1.77	53%	2.42
$525.00	$530.00	$535.00	Oct 16	$0.24	$4.76	13%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 23	$0.14	$4.86	13%	34.71
$505.00	$510.00	$515.00	Nov 6	$0.05	$4.95	8%	99.00
$517.50	$520.00	$522.50	Oct 5	$0.10	$2.40	18%	24.00
$500.00	$505.00	$510.00	Oct 23	$0.20	$4.80	13%	24.00
$530.00	$535.00	$540.00	Oct 16	$0.17	$4.83	11%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 405 found (best net $-0.90, 376 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$497.50	1:2	Oct 14	-$9.21	$3.29
$510.00	$512.50	1:2	Oct 2	-$0.61	$1.89
$507.50	$510.00	1:2	Oct 2	-$1.96	$0.54
$575.00	$590.00	1:2	Nov 13	-$1.49	$13.51
$560.00	$570.00	1:2	Oct 14	-$0.33	$9.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$532.50	1:2	Oct 5	-$0.90	$16.60
$600.00	$565.00	1:2	Oct 30	-$20.22	$14.78
$580.00	$555.00	1:2	Oct 16	-$15.99	$9.01
$542.50	$530.00	1:2	Oct 14	-$7.80	$4.70
$530.00	$520.00	1:2	Oct 14	-$4.81	$5.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.38%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 13	$22.55	0.52	0.1%	4.38%	4.50%	3	84
$520.00	Nov 13	$20.10	0.49	1.1%	3.91%	4.99%	3	81
$530.00	Nov 13	$15.70	0.42	3.0%	3.05%	6.08%	1	2
$535.00	Nov 13	$14.00	0.39	4.0%	2.72%	6.72%	2	6
$520.00	Nov 6	$18.75	0.48	1.1%	3.64%	4.73%	52	153
$515.00	Nov 6	$21.05	0.52	0.1%	4.09%	4.20%	17	73
$540.00	Nov 13	$12.25	0.35	5.0%	2.38%	7.35%	1	26
$525.00	Nov 6	$16.40	0.45	2.1%	3.19%	5.24%	281	262
$530.00	Nov 6	$14.45	0.41	3.0%	2.81%	5.84%	5	153
$545.00	Nov 13	$10.75	0.32	5.9%	2.09%	8.03%	1	2

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 193,329

Total Puts 82,259

Put/Call Ratio 0.43

Net Difference 111,070

Prior's Put/Call Breakdown

Total Calls 206,578

Total Puts 87,017

Put/Call Ratio 0.42

Net Difference 119,561

Prior 7-Day Put/Call Summary

Total Calls 3,697,692

Total Puts 1,514,089

Average Put/Call Ratio 0.42

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