MSFT - Options Database

MSFT

MICROSOFT CORP

$514.25 +0.28%

(10/2 12:00) ◀

Friday, October 2, 2026 (1:00pm)

▶

◀ 10/2 13:00

Option Volume

Detail

ℹ

Current (10/02 1:00pm) 318,416

Calls: 225,681 (71%)

Puts: 92,735 (29%)

Prior (10/01) 333,797

Calls: 234,449 (70%)

Puts: 99,348 (30%)

Current vs Prior -4.61%

Calls: -3.74% (Calls)

Puts: -6.66% (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 -57.23%

Calls: -57.28%

Puts: -57.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 1:00pm) $189.47M

Calls: $137.94M (73%)

Puts: $51.54M (27%)

Prior (10/01) $286.82M

Calls: $226.88M (79%)

Puts: $59.94M (21%)

Current vs Prior -33.94%

Calls: -39.20%

Puts: -14.02%

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 -54.14%

Calls: -56.19%

Puts: -47.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 1:00pm) 0.41

Prior (10/01) 0.42

Current vs Prior -3.03%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -2.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 1:00pm) 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 0.72% | 1.56%0.72% | 2.90%4.04% | 9.62%

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

Current vs Prior -52.27% | -24.88%-52.27% | -12.03%-7.50% | -2.80%

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

Current vs 7-Day Avg -54.63% | -33.43%-61.30% | -17.97%-17.35% | -5.92%

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

Current vs 7-Day Eod -52.27% | -24.88%-52.27% | -12.03%-7.50% | -2.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.48% | 9.87%

Calls: 5.07% | 11.63%

Puts: 7.89% | 8.11%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior -37.33% | -39.19%

Prior 7-Day Avg 9.84% | 10.87%

Calls: 9.22% | 8.10%

Puts: 10.45% | 13.64%

Current vs 7-Day Avg -34.13% | -9.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($137.94M). Extreme bullish P/C ratio of 0.41 - heavy call buying (225,681 calls vs 92,735 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
13:00	BULLISH	BULLISH	BULLISH
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 448 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	4.40	4.45	$4.43	1.1%	2.6K	0.38	3.0K
$420.00	Oct 16	94.25	95.75	$95.00	1.6%	6	1.00	4.0K
$510.00	Oct 16	12.35	12.55	$12.45	1.6%	1.3K	0.58	40.5K
$450.00	Oct 2	63.55	64.60	$64.07	1.6%	122	1.00	293
$455.00	Oct 2	58.75	59.75	$59.25	1.7%	17	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	26.30	27.00	$26.65	2.6%	--	0.61	79
$505.00	Oct 30	13.45	13.90	$13.68	3.3%	14	0.40	174
$540.00	Oct 16	26.80	27.70	$27.25	3.3%	5	0.84	105
$510.00	Oct 16	7.35	7.60	$7.48	3.3%	2.0K	0.42	2.8K
$535.00	Oct 30	29.30	30.30	$29.80	3.4%	--	0.65	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.53, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 2	0.17	0.19	$0.18	11.1%	27.0K	0.13	2.9K
$515.00	Oct 2	0.72	0.76	$0.74	5.4%	12.4K	0.39	6.9K
$527.50	Oct 5	0.26	0.29	$0.28	10.7%	597	0.07	143
$525.00	Oct 5	0.40	0.49	$0.45	20.0%	2.3K	0.11	1.2K
$522.50	Oct 5	0.67	0.75	$0.71	11.3%	1.3K	0.16	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 2	0.44	0.48	$0.46	8.7%	12.0K	0.27	1.7K
$500.00	Oct 5	0.20	0.24	$0.22	18.2%	859	0.06	575
$502.50	Oct 5	0.35	0.39	$0.37	10.8%	401	0.09	231
$505.00	Oct 5	0.55	0.66	$0.61	18.0%	473	0.14	520
$487.50	Oct 7	0.21	0.25	$0.23	17.4%	108	0.04	63

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	97.85	100.80	$99.32	3.0%	2	1.00	19
$420.00	Oct 2	92.65	95.80	$94.23	3.3%	15	1.00	41
$425.00	Oct 2	88.50	90.55	$89.53	2.3%	4	1.00	13
$430.00	Oct 2	82.70	85.75	$84.23	3.6%	4	1.00	26
$435.00	Oct 2	78.45	80.50	$79.47	2.6%	6	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 2	19.50	22.05	$20.78	12.3%	1	1.00	--
$540.00	Oct 2	24.35	26.95	$25.65	10.1%	1	1.00	1
$545.00	Oct 2	29.95	31.65	$30.80	5.5%	2	1.00	--
$527.50	Oct 2	13.05	14.20	$13.63	8.4%	68	1.00	19
$530.00	Oct 2	14.50	17.45	$15.98	18.5%	22	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 282.5K, top 35.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.04	0.05	$0.05	20.0%	35.7K	0.04	8.0K
$517.50	Oct 2	0.17	0.19	$0.18	11.1%	27.0K	0.13	2.9K
$525.00	Oct 2	0.01	0.02	$0.02	50.0%	18.9K	0.01	6.9K
$522.50	Oct 2	0.01	0.02	$0.02	50.0%	15.3K	0.01	3.0K
$515.00	Oct 2	0.72	0.76	$0.74	5.4%	12.4K	0.39	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	1.46	1.58	$1.52	7.9%	13.6K	0.61	3.1K
$512.50	Oct 2	0.44	0.48	$0.46	8.7%	12.0K	0.27	1.7K
$510.00	Oct 2	0.09	0.11	$0.10	20.0%	8.3K	0.08	4.3K
$517.50	Oct 2	3.25	3.65	$3.45	11.6%	5.3K	0.87	2.1K
$520.00	Oct 2	5.60	6.20	$5.90	10.2%	3.4K	0.96	894

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 20.7%, max 20.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	28.2%	23.4%	20.7%	1.4K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	28.2%	23.4%	20.7%	12.1K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 0.94, avg 7.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$502.50	Oct 14	$1.29	$1.21	$1.29	74%	0.94	$501.29
$505.00	$510.00	Nov 6	$2.40	$2.60	$2.40	59%	1.08	$507.40
$490.00	$495.00	Oct 30	$3.07	$1.93	$3.07	72%	0.63	$493.07
$507.50	$510.00	Oct 12	$1.17	$1.33	$1.17	65%	1.14	$508.67
$500.00	$502.50	Oct 16	$1.42	$1.08	$1.42	73%	0.76	$501.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$520.00	Oct 14	$6.52	$3.48	$6.52	75%	0.53	$523.48
$540.00	$535.00	Oct 30	$3.00	$2.00	$3.00	69%	0.67	$537.00
$525.00	$520.00	Oct 30	$2.53	$2.47	$2.53	57%	0.98	$522.47
$517.50	$515.00	Oct 14	$1.12	$1.38	$1.12	55%	1.23	$516.38
$515.00	$510.00	Oct 23	$2.10	$2.90	$2.10	50%	1.38	$512.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.11, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 13	$2.00	$2.00	$3.00	62%	0.67	$537.00
$517.50	$520.00	Oct 14	$1.22	$1.22	$1.28	55%	0.95	$518.72
$515.00	$517.50	Oct 14	$1.30	$1.30	$1.20	51%	1.08	$516.30
$522.50	$525.00	Oct 12	$0.90	$0.90	$1.60	66%	0.56	$523.40
$520.00	$525.00	Oct 16	$1.98	$1.98	$3.02	58%	0.66	$521.98

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
$465.00	$460.00	Nov 13	$1.00	$1.00	$4.00	83%	0.25	$464.00
$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 $2.19, cheapest $2.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.19	28.0%	17.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.18	28.0%	17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.44% of stock, avg 5.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$0.74	$1.52	$2.26	$512.74	$517.26	0.44%
$512.50	Oct 2	$2.17	$0.46	$2.63	$509.87	$515.13	0.51%
$517.50	Oct 2	$0.18	$3.45	$3.63	$513.87	$521.13	0.71%
$510.00	Oct 2	$4.25	$0.10	$4.35	$505.65	$514.35	0.85%
$520.00	Oct 2	$0.05	$5.90	$5.95	$514.05	$525.95	1.16%
$515.00	Oct 5	$2.93	$3.70	$6.63	$508.37	$521.63	1.29%
$507.50	Oct 2	$6.63	$0.03	$6.66	$500.84	$514.16	1.30%
$512.50	Oct 5	$4.30	$2.47	$6.77	$505.73	$519.27	1.32%
$517.50	Oct 5	$1.92	$5.20	$7.12	$510.38	$524.62	1.38%
$510.00	Oct 5	$5.90	$1.62	$7.52	$502.48	$517.52	1.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.05% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$510.00	Oct 2	$0.18	$0.10	$0.28	$509.72	$517.78
$517.50	$512.50	Oct 2	$0.18	$0.46	$0.64	$511.86	$518.14
$525.00	$502.50	Oct 5	$0.45	$0.37	$0.82	$501.68	$525.82
$525.00	$505.00	Oct 5	$0.45	$0.61	$1.06	$503.94	$526.06
$522.50	$502.50	Oct 5	$0.71	$0.37	$1.08	$501.42	$523.58
$515.00	$510.00	Oct 2	$0.74	$0.10	$0.84	$509.16	$515.84
$515.00	$512.50	Oct 2	$0.74	$0.46	$1.20	$511.30	$516.20
$522.50	$505.00	Oct 5	$0.71	$0.61	$1.32	$503.68	$523.82
$525.00	$507.50	Oct 5	$0.45	$1.02	$1.47	$506.03	$526.47
$520.00	$502.50	Oct 5	$1.19	$0.37	$1.56	$500.94	$521.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 found (best R:R 1.19, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
492/495	522/525	Oct 12	$1.36	$1.14	50%	1.19	$493.64	$523.86
492/495	528/530	Oct 12	$1.11	$1.39	59%	0.80	$493.89	$528.61
492/495	535/538	Oct 12	$0.81	$1.69	69%	0.48	$494.19	$535.81
482/485	522/525	Oct 12	$1.06	$1.44	59%	0.74	$483.94	$523.56
492/495	530/532	Oct 12	$0.96	$1.54	63%	0.62	$494.04	$530.96
492/495	538/540	Oct 12	$0.72	$1.78	72%	0.40	$494.28	$538.22
498/500	522/525	Oct 12	$1.43	$1.07	44%	1.34	$498.57	$523.93
450/452	518/520	Oct 2	$0.38	$2.12	85%	0.18	$452.12	$517.88
455/458	518/520	Oct 2	$0.38	$2.12	85%	0.18	$457.12	$517.88
460/462	518/520	Oct 2	$0.38	$2.12	85%	0.18	$462.12	$517.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 350 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$555.00	$565.00	Nov 13	$0.27	$9.73	11%	36.04
$500.00	$505.00	$510.00	Oct 23	$0.06	$4.94	13%	82.33
$510.00	$512.50	$515.00	Oct 2	$0.65	$1.85	53%	2.85
$512.50	$515.00	$517.50	Oct 2	$0.87	$1.63	60%	1.87
$510.00	$515.00	$520.00	Oct 23	$0.22	$4.78	13%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 23	$0.12	$4.88	13%	40.67
$510.00	$512.50	$515.00	Oct 2	$0.70	$1.80	54%	2.57
$512.50	$515.00	$517.50	Oct 2	$0.87	$1.63	60%	1.87
$510.00	$515.00	$520.00	Oct 30	$0.08	$4.92	8%	61.50
$495.00	$500.00	$505.00	Oct 30	$0.10	$4.90	8%	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. 408 found (best net $-19.44, 383 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$512.50	1:2	Oct 2	-$0.09	$2.41
$485.00	$497.50	1:2	Oct 14	-$9.34	$3.16
$507.50	$510.00	1:2	Oct 2	-$1.87	$0.63
$440.00	$465.00	1:2	Oct 12	-$24.52	$0.48
$560.00	$570.00	1:2	Oct 14	-$0.25	$9.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$565.00	1:2	Oct 30	-$19.44	$15.56
$580.00	$555.00	1:2	Oct 16	-$16.57	$8.43
$542.50	$530.00	1:2	Oct 14	-$7.26	$5.24
$530.00	$520.00	1:2	Oct 14	-$5.23	$4.77
$520.00	$517.50	1:2	Oct 2	-$1.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.90%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$20.05	0.48	1.1%	3.90%	5.02%	5	81
$515.00	Nov 13	$22.40	0.52	0.1%	4.36%	4.50%	4	84
$530.00	Nov 13	$15.75	0.42	3.1%	3.06%	6.13%	1	2
$535.00	Nov 13	$13.85	0.39	4.0%	2.69%	6.73%	2	6
$515.00	Nov 6	$21.05	0.52	0.1%	4.09%	4.24%	17	73
$525.00	Nov 6	$16.50	0.44	2.1%	3.21%	5.30%	281	262
$520.00	Nov 6	$18.40	0.48	1.1%	3.58%	4.70%	52	153
$540.00	Nov 13	$12.20	0.35	5.0%	2.37%	7.38%	1	26
$530.00	Nov 6	$14.45	0.41	3.1%	2.81%	5.87%	5	153
$545.00	Nov 13	$10.60	0.32	6.0%	2.06%	8.04%	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 225,681

Total Puts 92,735

Put/Call Ratio 0.41

Net Difference 132,946

Prior's Put/Call Breakdown

Total Calls 234,449

Total Puts 99,348

Put/Call Ratio 0.42

Net Difference 135,101

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