MSFT - Options Database

MSFT

MICROSOFT CORP

$514.91 +0.41%

(10/2 13:00) ◀

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

▶ (10/2 15:00)

◀ 10/2 14:00 ▶

Option Volume

Detail

ℹ

Current (10/02 2:00pm) 354,748

Calls: 251,020 (71%)

Puts: 103,728 (29%)

Prior (10/01) 372,098

Calls: 259,538 (70%)

Puts: 112,560 (30%)

Current vs Prior -4.66%

Calls: -3.28% (Calls)

Puts: -7.85% (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 -52.35%

Calls: -52.48%

Puts: -52.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 2:00pm) $211.02M

Calls: $158.12M (75%)

Puts: $52.90M (25%)

Prior (10/01) $332.25M

Calls: $257.36M (77%)

Puts: $74.89M (23%)

Current vs Prior -36.49%

Calls: -38.56%

Puts: -29.36%

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 -48.93%

Calls: -49.79%

Puts: -46.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 2:00pm) 0.41

Prior (10/01) 0.43

Current vs Prior -4.72%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -1.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 2:00pm) 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 0.69% | 1.48%0.69% | 2.84%4.03% | 9.56%

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

Current vs Prior -54.02% | -28.55%-54.01% | -13.74%-7.62% | -3.32%

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

Current vs 7-Day Avg -56.28% | -36.68%-62.71% | -19.57%-17.46% | -6.42%

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

Current vs 7-Day Eod -54.02% | -28.55%-54.01% | -13.74%-7.62% | -3.32%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.19% | 8.21%

Calls: 5.73% | 10.07%

Puts: 10.64% | 6.35%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior -20.79% | -49.41%

Prior 7-Day Avg 9.84% | 10.87%

Calls: 9.22% | 8.10%

Puts: 10.45% | 13.64%

Current vs 7-Day Avg -16.74% | -24.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($158.12M). Extreme bullish P/C ratio of 0.41 - heavy call buying (251,020 calls vs 103,728 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
14:00	BULLISH	BULLISH	BULLISH
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 399 of results (avg 5.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	78.55	80.40	$79.47	2.3%	6	1.00	139
$435.00	Oct 16	79.35	81.40	$80.38	2.6%	6	1.00	1.2K
$415.00	Oct 16	99.25	101.85	$100.55	2.6%	--	1.00	1.5K
$415.00	Nov 6	101.05	103.70	$102.38	2.6%	--	0.94	52
$415.00	Oct 2	98.45	101.05	$99.75	2.6%	3	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	39.90	40.55	$40.22	1.6%	--	0.94	14
$570.00	Oct 30	55.70	57.30	$56.50	2.8%	2	0.86	1
$550.00	Oct 16	35.15	36.35	$35.75	3.4%	22	0.91	56
$540.00	Oct 16	26.10	27.00	$26.55	3.4%	5	0.84	105
$530.00	Oct 30	25.80	26.70	$26.25	3.4%	--	0.61	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.52, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 2	0.16	0.18	$0.17	11.8%	30.7K	0.14	2.9K
$515.00	Oct 2	0.86	0.90	$0.88	4.5%	16.4K	0.48	6.9K
$532.50	Oct 5	0.09	0.10	$0.10	10.0%	760	0.03	196
$525.00	Oct 5	0.40	0.47	$0.44	15.9%	2.6K	0.11	1.2K
$522.50	Oct 5	0.69	0.79	$0.74	13.5%	1.5K	0.17	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 2	0.18	0.20	$0.19	10.5%	13.4K	0.15	1.7K
$515.00	Oct 2	0.89	0.99	$0.94	10.6%	14.3K	0.52	3.1K
$505.00	Oct 5	0.48	0.53	$0.51	9.8%	560	0.12	520
$507.50	Oct 5	0.79	0.85	$0.82	7.3%	511	0.18	545
$500.00	Oct 7	0.91	1.02	$0.97	11.3%	814	0.14	137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	98.45	101.05	$99.75	2.6%	3	1.00	19
$420.00	Oct 2	93.45	96.05	$94.75	2.7%	16	1.00	41
$425.00	Oct 2	88.50	91.05	$89.78	2.8%	7	1.00	13
$430.00	Oct 2	83.45	86.05	$84.75	3.1%	4	1.00	26
$435.00	Oct 2	78.55	80.40	$79.47	2.3%	6	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 2	18.85	21.35	$20.10	12.4%	1	1.00	--
$540.00	Oct 2	24.30	26.65	$25.48	9.2%	1	1.00	1
$545.00	Oct 2	29.70	31.55	$30.63	6.0%	2	1.00	--
$550.00	Oct 2	33.75	36.70	$35.23	8.4%	1	1.00	2
$530.00	Oct 2	14.65	17.05	$15.85	15.1%	22	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 752 active (total vol 314.8K, top 37.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.02	0.03	$0.03	33.3%	37.9K	0.03	8.0K
$517.50	Oct 2	0.16	0.18	$0.17	11.8%	30.7K	0.14	2.9K
$525.00	Oct 2	0.00	0.01	$0.01	100.0%	19.4K	0.00	6.9K
$515.00	Oct 2	0.86	0.90	$0.88	4.5%	16.4K	0.48	6.9K
$522.50	Oct 2	0.01	0.02	$0.02	50.0%	15.4K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	0.89	0.99	$0.94	10.6%	14.3K	0.52	3.1K
$512.50	Oct 2	0.18	0.20	$0.19	10.5%	13.4K	0.15	1.7K
$510.00	Oct 2	0.03	0.05	$0.04	50.0%	10.2K	0.04	4.3K
$517.50	Oct 2	2.57	3.25	$2.91	23.4%	5.3K	0.86	2.1K
$520.00	Oct 2	5.00	5.65	$5.33	12.2%	3.5K	0.97	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 24.3%, max 24.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	28.8%	23.2%	24.3%	2.7K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	28.8%	23.2%	24.3%	13.4K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 6.14, avg 7.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$530.00	Nov 13	$4.03	$5.97	$4.03	49%	1.48	$524.03
$505.00	$510.00	Nov 6	$2.53	$2.47	$2.53	60%	0.98	$507.53
$525.00	$530.00	Nov 6	$1.79	$3.21	$1.79	45%	1.79	$526.79
$505.00	$510.00	Oct 23	$2.75	$2.25	$2.75	64%	0.82	$507.75
$545.00	$550.00	Nov 13	$1.23	$3.77	$1.23	32%	3.07	$546.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$507.50	Oct 14	$0.35	$2.15	$0.35	41%	6.14	$509.65
$495.00	$490.00	Nov 13	$1.35	$3.65	$1.35	34%	2.70	$493.65
$517.50	$515.00	Oct 14	$1.13	$1.37	$1.13	54%	1.21	$516.37
$472.50	$465.00	Oct 14	$0.11	$7.39	$0.11	4%	67.18	$472.39
$497.50	$495.00	Oct 12	$0.25	$2.25	$0.25	18%	9.00	$497.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.16, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$517.50	Oct 14	$1.41	$1.41	$1.09	50%	1.29	$516.41
$522.50	$525.00	Oct 14	$1.03	$1.03	$1.47	63%	0.70	$523.53
$515.00	$520.00	Nov 13	$2.67	$2.67	$2.33	48%	1.15	$517.67
$520.00	$522.50	Oct 12	$1.07	$1.07	$1.43	60%	0.75	$521.07
$535.00	$537.50	Oct 12	$0.44	$0.44	$2.06	85%	0.21	$535.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Oct 5	$0.69	$0.69	$4.31	95%	0.16	$444.31
$512.50	$510.00	Oct 14	$1.52	$1.52	$0.98	54%	1.55	$510.98
$490.00	$485.00	Nov 13	$1.72	$1.72	$3.28	70%	0.52	$488.28
$440.00	$430.00	Oct 5	$0.34	$0.34	$9.66	98%	0.04	$439.66
$452.50	$450.00	Oct 2	$0.25	$0.25	$2.25	98%	0.11	$452.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.23, cheapest $2.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.25	28.0%	17.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.21	27.7%	17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.35% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$0.88	$0.94	$1.82	$513.18	$516.82	0.35%
$512.50	Oct 2	$2.62	$0.19	$2.81	$509.69	$515.31	0.55%
$517.50	Oct 2	$0.17	$2.91	$3.08	$514.42	$520.58	0.60%
$510.00	Oct 2	$4.70	$0.04	$4.74	$505.26	$514.74	0.92%
$520.00	Oct 2	$0.03	$5.33	$5.36	$514.64	$525.36	1.04%
$515.00	Oct 5	$3.13	$3.15	$6.28	$508.72	$521.28	1.22%
$512.50	Oct 5	$4.47	$2.09	$6.56	$505.94	$519.06	1.27%
$517.50	Oct 5	$2.05	$4.68	$6.73	$510.77	$524.23	1.31%
$507.50	Oct 2	$7.28	$0.02	$7.30	$500.20	$514.80	1.42%
$520.00	Oct 5	$1.25	$6.32	$7.57	$512.43	$527.57	1.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$512.50	Oct 2	$0.17	$0.19	$0.36	$512.14	$517.86
$525.00	$502.50	Oct 5	$0.44	$0.33	$0.77	$501.73	$525.77
$525.00	$505.00	Oct 5	$0.44	$0.51	$0.95	$504.05	$525.95
$522.50	$502.50	Oct 5	$0.74	$0.33	$1.07	$501.43	$523.57
$522.50	$505.00	Oct 5	$0.74	$0.51	$1.25	$503.75	$523.75
$525.00	$507.50	Oct 5	$0.44	$0.82	$1.26	$506.24	$526.26
$522.50	$507.50	Oct 5	$0.74	$0.82	$1.56	$505.94	$524.06
$515.00	$512.50	Oct 2	$0.88	$0.19	$1.07	$511.43	$516.07
$520.00	$502.50	Oct 5	$1.25	$0.33	$1.58	$500.92	$521.58
$520.00	$505.00	Oct 5	$1.25	$0.51	$1.76	$503.24	$521.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 557 found (best R:R 0.20, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	565/570	Oct 5	$0.83	$4.17	93%	0.20	$444.17	$565.83
440/445	528/530	Oct 5	$0.79	$4.21	88%	0.19	$444.21	$528.29
478/480	535/538	Oct 12	$0.57	$1.93	80%	0.30	$479.43	$535.57
482/485	535/538	Oct 12	$0.61	$1.89	78%	0.32	$484.39	$535.61
440/445	525/528	Oct 5	$0.87	$4.13	84%	0.21	$444.13	$525.87
490/492	535/538	Oct 12	$0.75	$1.75	72%	0.43	$491.75	$535.75
498/500	535/538	Oct 12	$0.96	$1.54	63%	0.62	$499.04	$535.96
478/480	522/525	Oct 12	$1.01	$1.49	61%	0.68	$478.99	$523.51
478/480	528/530	Oct 12	$0.78	$1.72	70%	0.45	$479.22	$528.28
430/440	565/570	Oct 5	$0.48	$9.52	95%	0.05	$439.52	$565.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Oct 2	$0.34	$2.16	46%	6.35
$512.50	$515.00	$517.50	Oct 2	$1.03	$1.47	71%	1.43
$590.00	$600.00	$610.00	Nov 6	$0.10	$9.90	5%	99.00
$515.00	$517.50	$520.00	Oct 2	$0.57	$1.93	46%	3.39
$517.50	$520.00	$522.50	Oct 7	$0.07	$2.43	14%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Oct 2	$0.45	$2.05	46%	4.56
$515.00	$517.50	$520.00	Oct 5	$0.11	$2.39	23%	21.73
$530.00	$535.00	$540.00	Oct 16	$0.10	$4.90	12%	49.00
$510.00	$512.50	$515.00	Oct 2	$0.60	$1.90	48%	3.17
$515.00	$520.00	$525.00	Oct 23	$0.20	$4.80	13%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-15.19, 386 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$512.50	1:2	Oct 2	-$0.54	$1.96
$485.00	$497.50	1:2	Oct 14	-$10.12	$2.38
$507.50	$510.00	1:2	Oct 2	-$2.12	$0.38
$560.00	$570.00	1:2	Oct 14	-$0.27	$9.73
$517.50	$520.00	1:2	Oct 5	-$0.45	$2.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$15.19	$9.81
$542.50	$530.00	1:2	Oct 14	-$8.43	$4.07
$530.00	$520.00	1:2	Oct 14	-$4.82	$5.18
$520.00	$517.50	1:2	Oct 2	-$0.49	$2.01
$600.00	$570.00	1:2	Oct 30	-$27.42	$2.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.91%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$20.15	0.49	1.0%	3.91%	4.90%	5	81
$515.00	Nov 13	$22.35	0.52	0.0%	4.34%	4.36%	4	84
$530.00	Nov 13	$15.80	0.42	2.9%	3.07%	6.00%	1	2
$535.00	Nov 13	$13.85	0.39	3.9%	2.69%	6.59%	2	6
$515.00	Nov 6	$21.00	0.52	0.0%	4.08%	4.10%	17	73
$520.00	Nov 6	$18.60	0.48	1.0%	3.61%	4.60%	54	153
$525.00	Nov 6	$16.40	0.45	2.0%	3.19%	5.14%	281	262
$540.00	Nov 13	$12.15	0.35	4.9%	2.36%	7.23%	1	26
$530.00	Nov 6	$14.35	0.41	2.9%	2.79%	5.72%	6	153
$535.00	Nov 6	$12.70	0.38	3.9%	2.47%	6.37%	17	200

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 251,020

Total Puts 103,728

Put/Call Ratio 0.41

Net Difference 147,292

Prior's Put/Call Breakdown

Total Calls 259,538

Total Puts 112,560

Put/Call Ratio 0.43

Net Difference 146,978

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