MSFT - Options Database

MSFT

MICROSOFT CORP

$515.30 +0.49%

(10/2 14:00) ◀

Friday, October 2, 2026 (3:00pm)

▶ (10/2 15:13)

◀ 10/2 15:00 ▶

Option Volume

Detail

ℹ

Current (10/02 3:00pm) 393,236

Calls: 277,111 (70%)

Puts: 116,125 (30%)

Prior (10/01) 399,111

Calls: 277,057 (69%)

Puts: 122,054 (31%)

Current vs Prior -1.47%

Calls: +0.02% (Calls)

Puts: -4.86% (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 -47.18%

Calls: -47.54%

Puts: -46.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 3:00pm) $228.88M

Calls: $173.02M (76%)

Puts: $55.86M (24%)

Prior (10/01) $369.41M

Calls: $282.07M (76%)

Puts: $87.33M (24%)

Current vs Prior -38.04%

Calls: -38.66%

Puts: -36.04%

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 -44.60%

Calls: -45.05%

Puts: -43.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 3:00pm) 0.42

Prior (10/01) 0.44

Current vs Prior -4.88%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -0.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 3:00pm) 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 0.62% | 1.50%0.62% | 2.83%3.96% | 9.53%

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

Current vs Prior -58.70% | -27.57%-58.70% | -14.10%-9.29% | -3.66%

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

Current vs 7-Day Avg -60.73% | -35.81%-66.51% | -19.90%-18.95% | -6.76%

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

Current vs 7-Day Eod -58.70% | -27.57%-58.70% | -14.10%-9.29% | -3.66%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Prior 10.34% | 16.23%

Calls: 9.92% | 10.85%

Puts: 10.77% | 21.62%

Current vs Prior +11.12% | -59.40%

Prior 7-Day Avg 9.84% | 10.87%

Calls: 9.22% | 8.10%

Puts: 10.45% | 13.64%

Current vs 7-Day Avg +16.80% | -39.36%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($173.02M) vs puts ($55.86M). Extreme bullish P/C ratio of 0.42 - heavy call buying (277,111 calls vs 116,125 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
15:00	BULLISH	BULLISH	BULLISH
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 435 of results (avg 5.7%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 16	99.90	101.85	$100.88	1.9%	2	1.00	1.5K
$445.00	Oct 2	69.45	70.85	$70.15	2.0%	76	0.99	95
$420.00	Oct 16	94.80	96.90	$95.85	2.2%	6	1.00	4.0K
$460.00	Oct 2	54.30	55.55	$54.93	2.3%	125	1.00	198
$425.00	Oct 2	89.00	91.10	$90.05	2.3%	7	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	39.55	40.45	$40.00	2.3%	--	0.93	14
$502.50	Oct 9	2.00	2.05	$2.03	2.5%	481	0.21	140
$545.00	Oct 16	30.05	30.85	$30.45	2.6%	4	0.88	303
$570.00	Oct 30	55.70	57.25	$56.48	2.7%	2	0.85	1
$517.50	Oct 16	10.20	10.50	$10.35	2.9%	92	0.53	319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 2	0.10	0.12	$0.11	18.2%	35.0K	0.12	2.9K
$515.00	Oct 2	0.82	0.90	$0.86	9.3%	20.6K	0.55	6.9K
$530.00	Oct 5	0.16	0.17	$0.17	5.9%	1.1K	0.05	576
$525.00	Oct 5	0.45	0.50	$0.48	10.4%	2.8K	0.12	1.2K
$522.50	Oct 5	0.78	0.83	$0.81	6.2%	1.7K	0.18	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 2	0.06	0.07	$0.07	14.3%	14.5K	0.08	1.7K
$515.00	Oct 2	0.53	0.60	$0.56	12.5%	15.9K	0.45	3.1K
$500.00	Oct 5	0.14	0.17	$0.16	18.8%	1.1K	0.04	575
$507.50	Oct 5	0.69	0.78	$0.74	12.2%	573	0.17	545
$490.00	Oct 7	0.23	0.27	$0.25	16.0%	75	0.04	69

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 5	88.50	91.85	$90.18	3.7%	--	1.00	50
$430.00	Oct 5	83.50	86.35	$84.93	3.4%	4	1.00	21
$457.50	Oct 5	56.00	59.20	$57.60	5.6%	--	1.00	42
$460.00	Oct 5	53.70	56.70	$55.20	5.4%	6	1.00	49
$462.50	Oct 5	51.00	53.80	$52.40	5.3%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	4.40	5.05	$4.72	13.8%	3.5K	1.00	894
$522.50	Oct 2	6.90	8.70	$7.80	23.1%	216	1.00	606
$525.00	Oct 2	9.20	10.65	$9.93	14.6%	383	1.00	588
$527.50	Oct 2	11.30	13.50	$12.40	17.7%	72	1.00	19
$530.00	Oct 2	14.30	16.05	$15.18	11.5%	22	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 772 active (total vol 348.0K, top 41.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	0.01	0.02	$0.02	50.0%	41.7K	0.02	8.0K
$517.50	Oct 2	0.10	0.12	$0.11	18.2%	35.0K	0.12	2.9K
$515.00	Oct 2	0.82	0.90	$0.86	9.3%	20.6K	0.55	6.9K
$525.00	Oct 2	0.00	0.01	$0.01	100.0%	19.7K	0.00	6.9K
$522.50	Oct 2	0.00	0.01	$0.01	100.0%	15.6K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 2	0.53	0.60	$0.56	12.5%	15.9K	0.45	3.1K
$512.50	Oct 2	0.06	0.07	$0.07	14.3%	14.5K	0.08	1.7K
$510.00	Oct 2	0.01	0.02	$0.02	50.0%	10.9K	0.02	4.3K
$517.50	Oct 2	2.18	2.50	$2.34	13.7%	5.4K	0.89	2.1K
$520.00	Oct 2	4.40	5.05	$4.72	13.8%	3.5K	1.00	894

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 0.85, avg 7.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Oct 30	$2.70	$2.30	$2.70	69%	0.85	$497.70
$500.00	$510.00	Nov 13	$5.57	$4.43	$5.57	63%	0.80	$505.57
$545.00	$550.00	Nov 13	$1.10	$3.90	$1.10	32%	3.55	$546.10
$505.00	$510.00	Oct 30	$2.63	$2.37	$2.63	61%	0.90	$507.63
$517.50	$520.00	Oct 14	$0.77	$1.73	$0.77	46%	2.25	$518.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$505.00	Oct 14	$0.40	$2.10	$0.40	36%	5.25	$507.10
$515.00	$510.00	Oct 23	$1.95	$3.05	$1.95	49%	1.56	$513.05
$510.00	$505.00	Nov 13	$1.83	$3.17	$1.83	44%	1.73	$508.17
$530.00	$520.00	Oct 14	$6.68	$3.32	$6.68	74%	0.50	$523.32
$500.00	$495.00	Oct 14	$0.76	$4.24	$0.76	24%	5.58	$499.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 0.11, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$570.00	Oct 14	$1.06	$1.06	$8.94	91%	0.12	$561.06
$565.00	$570.00	Oct 5	$0.41	$0.41	$4.59	96%	0.09	$565.41
$522.50	$525.00	Oct 14	$1.15	$1.15	$1.35	63%	0.85	$523.65
$540.00	$545.00	Nov 13	$1.85	$1.85	$3.15	65%	0.59	$541.85
$520.00	$522.50	Oct 14	$1.13	$1.13	$1.37	58%	0.82	$521.13

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
$490.00	$485.00	Nov 13	$1.88	$1.88	$3.12	70%	0.60	$488.12
$435.00	$420.00	Oct 7	$0.54	$0.54	$14.46	97%	0.04	$434.46
$512.50	$510.00	Oct 14	$1.47	$1.47	$1.03	54%	1.43	$511.03
$500.00	$495.00	Nov 6	$2.07	$2.07	$2.93	64%	0.71	$497.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.39, cheapest $2.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.44	28.6%	16.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 5	$2.34	28.6%	16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.28% of stock, avg 5.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 2	$0.86	$0.56	$1.42	$513.58	$516.42	0.28%
$517.50	Oct 2	$0.11	$2.34	$2.45	$515.05	$519.95	0.48%
$512.50	Oct 2	$2.81	$0.07	$2.88	$509.62	$515.38	0.56%
$520.00	Oct 2	$0.02	$4.72	$4.74	$515.26	$524.74	0.92%
$510.00	Oct 2	$5.13	$0.02	$5.15	$504.85	$515.15	1.00%
$515.00	Oct 5	$3.30	$2.90	$6.20	$508.80	$521.20	1.20%
$517.50	Oct 5	$2.13	$4.43	$6.56	$510.94	$524.06	1.27%
$512.50	Oct 5	$4.70	$1.93	$6.63	$505.87	$519.13	1.29%
$520.00	Oct 5	$1.32	$6.03	$7.35	$512.65	$527.35	1.43%
$510.00	Oct 5	$6.45	$1.19	$7.64	$502.36	$517.64	1.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.03% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$512.50	Oct 2	$0.11	$0.07	$0.18	$512.32	$517.68
$527.50	$505.00	Oct 5	$0.29	$0.46	$0.75	$504.25	$528.25
$525.00	$505.00	Oct 5	$0.48	$0.46	$0.94	$504.06	$525.94
$517.50	$515.00	Oct 2	$0.11	$0.56	$0.67	$514.33	$518.17
$527.50	$507.50	Oct 5	$0.29	$0.74	$1.03	$506.47	$528.53
$525.00	$507.50	Oct 5	$0.48	$0.74	$1.22	$506.28	$526.22
$522.50	$505.00	Oct 5	$0.81	$0.46	$1.27	$503.73	$523.77
$522.50	$507.50	Oct 5	$0.81	$0.74	$1.55	$505.95	$524.05
$527.50	$510.00	Oct 5	$0.29	$1.19	$1.48	$508.52	$528.98
$525.00	$510.00	Oct 5	$0.48	$1.19	$1.67	$508.33	$526.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 595 found (best R:R 0.17, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/440	565/570	Oct 5	$1.44	$8.56	91%	0.17	$438.56	$566.44
452/455	565/570	Oct 5	$0.52	$4.48	94%	0.12	$454.48	$565.52
430/440	560/565	Oct 5	$1.29	$8.71	89%	0.15	$438.71	$561.29
492/495	538/540	Oct 14	$1.00	$1.50	65%	0.67	$494.00	$538.50
492/495	530/532	Oct 14	$1.22	$1.28	56%	0.95	$493.78	$531.22
492/495	532/535	Oct 14	$1.07	$1.43	59%	0.75	$493.93	$533.57
480/482	535/538	Oct 12	$0.57	$1.93	79%	0.30	$481.93	$535.57
480/482	528/530	Oct 12	$0.83	$1.67	68%	0.50	$481.67	$528.33
425/430	560/565	Nov 6	$1.41	$3.59	72%	0.39	$428.59	$561.41
492/495	540/542	Oct 14	$0.84	$1.66	67%	0.51	$494.16	$540.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 359 found (best R:R 1.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Oct 2	$1.20	$1.30	81%	1.08
$510.00	$512.50	$515.00	Oct 2	$0.37	$2.13	43%	5.76
$495.00	$500.00	$505.00	Oct 23	$0.10	$4.90	11%	49.00
$515.00	$517.50	$520.00	Oct 2	$0.66	$1.84	53%	2.79
$512.50	$515.00	$517.50	Oct 5	$0.23	$2.27	25%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Oct 2	$0.60	$1.90	55%	3.17
$512.50	$515.00	$517.50	Oct 2	$1.29	$1.21	81%	0.94
$515.00	$517.50	$520.00	Oct 5	$0.07	$2.43	24%	34.71
$510.00	$512.50	$515.00	Oct 2	$0.44	$2.06	43%	4.68
$515.00	$520.00	$525.00	Oct 23	$0.19	$4.81	13%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-8.16, 395 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$512.50	1:2	Oct 2	-$0.49	$2.01
$485.00	$497.50	1:2	Oct 14	-$9.85	$2.65
$517.50	$520.00	1:2	Oct 5	-$0.51	$1.99
$520.00	$522.50	1:2	Oct 5	-$0.30	$2.20
$522.50	$525.00	1:2	Oct 5	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$542.50	$530.00	1:2	Oct 14	-$8.16	$4.34
$530.00	$520.00	1:2	Oct 14	-$4.82	$5.18
$522.50	$520.00	1:2	Oct 2	-$1.64	$0.86
$480.00	$472.50	1:2	Oct 14	$0.00	$7.50
$440.00	$425.00	1:2	Nov 13	-$0.56	$14.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 3.93%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$20.25	0.49	0.9%	3.93%	4.84%	8	81
$525.00	Nov 13	$17.85	0.45	1.9%	3.46%	5.35%	1	1
$530.00	Nov 13	$15.80	0.42	2.9%	3.07%	5.92%	2	2
$535.00	Nov 13	$13.85	0.39	3.8%	2.69%	6.51%	2	6
$520.00	Nov 6	$18.90	0.48	0.9%	3.67%	4.58%	69	153
$525.00	Nov 6	$16.45	0.45	1.9%	3.19%	5.07%	282	262
$540.00	Nov 13	$12.15	0.35	4.8%	2.36%	7.15%	1	26
$530.00	Nov 6	$14.75	0.41	2.9%	2.86%	5.72%	9	153
$545.00	Nov 13	$10.65	0.32	5.8%	2.07%	7.83%	1	2
$535.00	Nov 6	$12.55	0.38	3.8%	2.44%	6.26%	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 277,111

Total Puts 116,125

Put/Call Ratio 0.42

Net Difference 160,986

Prior's Put/Call Breakdown

Total Calls 277,057

Total Puts 122,054

Put/Call Ratio 0.44

Net Difference 155,003

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