MSFT - Options Database

MSFT

MICROSOFT CORP

$526.42 +1.72%

(10/5 10:00) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 12:00)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 450,570

Calls: 315,710 (70%)

Puts: 134,860 (30%)

Prior (10/02) 199,417

Calls: 145,256 (73%)

Puts: 54,161 (27%)

Current vs Prior +125.94%

Calls: +117.35% (Calls)

Puts: +149.00% (Puts)

Prior 7-Day Total 4,811,367

Calls: 3,343,975 (70%)

Puts: 1,467,392 (30%)

Prior 7-Day Average 687,338

Calls: 477,710 (70%)

Puts: 209,627 (30%)

Current vs Prior 7-Day Avg -34.45%

Calls: -33.91%

Puts: -35.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $273.93M

Calls: $208.79M (76%)

Puts: $65.14M (24%)

Prior (10/02) $107.24M

Calls: $81.00M (76%)

Puts: $26.24M (24%)

Current vs Prior +155.43%

Calls: +157.76%

Puts: +148.24%

Prior 7-Day Total $2.83B

Calls: $2.16B (76%)

Puts: $675.36M (24%)

Prior 7-Day Average $404.69M

Calls: $308.21M (76%)

Puts: $96.48M (24%)

Current vs Prior 7-Day Avg -32.31%

Calls: -32.26%

Puts: -32.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 0.43

Prior (10/02) 0.37

Current vs Prior +14.56%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -3.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:00am) 3,629,278

Calls: 2,325,887 (64%)

Puts: 1,303,391 (36%)

Prior (10/02) 3,765,340

Calls: 2,420,331 (64%)

Puts: 1,345,009 (36%)

Current vs Prior -3.61%

Prior 7-Day Total 25,761,272

Calls: 16,635,134 (65%)

Puts: 9,126,138 (35%)

Prior 7-Day Average 3,680,181

Calls: 2,376,447 (65%)

Puts: 1,303,734 (35%)

Current vs Prior 7-Day Avg -1.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.84% | 1.88%2.52% | 3.67%3.67% | 9.33%

Prior 1.39% | 2.22%0.54% | 2.76%3.95% | 9.60%

Current vs Prior -39.46% | -15.44%+367.95% | +32.89%-6.98% | -2.86%

Prior 7-Day Avg 1.49% | 2.29%1.64% | 3.41%4.68% | 10.09%

Current vs 7-Day Avg -43.47% | -17.86%+53.57% | +7.62%-21.48% | -7.58%

Prior 7-Day Eod 1.39% | 2.22%0.54% | 2.76%3.95% | 9.60%

Current vs 7-Day Eod -39.46% | -15.44%+367.95% | +32.89%-6.98% | -2.86%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.20% | 8.04%

Calls: 4.74% | 9.90%

Puts: 5.66% | 6.19%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior -54.74% | +22.00%

Prior 7-Day Avg 9.39% | 10.28%

Calls: 9.54% | 7.83%

Puts: 9.23% | 12.75%

Current vs 7-Day Avg -44.60% | -21.82%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($208.79M) vs puts ($65.14M). Massive premium surge with dollar volume up 155% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (315,710 calls vs 134,860 puts).

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 431 of results (avg 5.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 16	101.30	102.70	$102.00	1.4%	--	1.00	1.3K
$450.00	Oct 16	76.45	77.80	$77.13	1.8%	48	1.00	7.6K
$485.00	Oct 16	42.15	43.00	$42.58	2.0%	46	0.94	1.8K
$460.00	Oct 16	66.40	67.80	$67.10	2.1%	13	1.00	3.4K
$455.00	Oct 30	73.55	75.20	$74.38	2.2%	2	0.94	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 23	102.35	105.65	$104.00	3.2%	15	0.99	--
$540.00	Oct 9	14.70	15.20	$14.95	3.3%	12	0.80	44
$535.00	Oct 9	10.90	11.30	$11.10	3.6%	113	0.70	35
$535.00	Oct 16	13.40	13.90	$13.65	3.7%	31	0.64	105
$510.00	Oct 30	10.50	10.90	$10.70	3.7%	60	0.34	404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.49, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 5	0.13	0.14	$0.14	7.1%	29.5K	0.07	468
$530.00	Oct 5	0.35	0.38	$0.37	8.1%	56.1K	0.18	1.0K
$547.50	Oct 7	0.19	0.23	$0.21	19.0%	199	0.04	161
$545.00	Oct 7	0.27	0.30	$0.29	10.3%	924	0.06	64
$540.00	Oct 7	0.62	0.70	$0.66	12.1%	4.1K	0.12	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 5	0.13	0.15	$0.14	14.3%	9.1K	0.07	336
$517.50	Oct 5	0.06	0.07	$0.07	14.3%	7.8K	0.03	649
$522.50	Oct 5	0.33	0.37	$0.35	11.4%	7.5K	0.16	85
$525.00	Oct 5	0.88	0.96	$0.92	8.7%	20.4K	0.35	31
$500.00	Oct 7	0.10	0.12	$0.11	18.2%	201	0.02	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 5	99.75	103.00	$101.38	3.2%	--	1.00	54
$430.00	Oct 5	94.75	98.00	$96.38	3.4%	--	1.00	23
$435.00	Oct 5	90.10	92.70	$91.40	2.8%	1	1.00	51
$440.00	Oct 5	84.75	87.95	$86.35	3.7%	2	1.00	66
$445.00	Oct 5	79.75	82.95	$81.35	3.9%	6	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 9	33.15	35.50	$34.33	6.8%	14	1.00	--
$565.00	Oct 5	37.35	40.35	$38.85	7.7%	2	1.00	--
$575.00	Oct 5	47.65	49.70	$48.68	4.2%	3	1.00	--
$547.50	Oct 5	19.95	22.75	$21.35	13.1%	30	1.00	--
$550.00	Oct 5	22.45	25.25	$23.85	11.7%	92	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 704 active (total vol 399.8K, top 56.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.35	0.38	$0.37	8.1%	56.1K	0.18	1.0K
$532.50	Oct 5	0.13	0.14	$0.14	7.1%	29.5K	0.07	468
$535.00	Oct 5	0.05	0.07	$0.06	33.3%	26.0K	0.03	353
$527.50	Oct 5	0.97	1.04	$1.00	7.0%	23.1K	0.39	1.9K
$525.00	Oct 5	2.26	2.37	$2.32	4.7%	13.1K	0.65	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	0.88	0.96	$0.92	8.7%	20.4K	0.35	31
$527.50	Oct 5	2.06	2.18	$2.12	5.7%	12.3K	0.61	1
$520.00	Oct 5	0.13	0.15	$0.14	14.3%	9.1K	0.07	336
$517.50	Oct 5	0.06	0.07	$0.07	14.3%	7.8K	0.03	649
$522.50	Oct 5	0.33	0.37	$0.35	11.4%	7.5K	0.16	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 25.8%, max 31.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 5	Oct 23	31.3%	23.7%	31.8%	3.5K	774
$527.50	Oct 5	Oct 23	29.2%	25.6%	13.9%	23.1K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 5	Oct 23	31.3%	23.7%	31.8%	7.5K	85

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 0.58, avg 7.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$510.00	Nov 13	$6.33	$3.67	$6.33	71%	0.58	$506.33
$510.00	$515.00	Oct 19	$3.30	$1.70	$3.30	75%	0.52	$513.30
$535.00	$540.00	Oct 19	$1.31	$3.69	$1.31	37%	2.82	$536.31
$555.00	$560.00	Nov 6	$1.20	$3.80	$1.20	31%	3.17	$556.20
$520.00	$525.00	Nov 13	$2.50	$2.50	$2.50	57%	1.00	$522.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$525.00	Oct 14	$0.87	$1.63	$0.87	51%	1.87	$526.63
$530.00	$525.00	Oct 30	$2.18	$2.82	$2.18	51%	1.29	$527.82
$565.00	$530.00	Nov 13	$22.43	$12.57	$22.43	73%	0.56	$542.57
$490.00	$475.00	Oct 19	$0.37	$14.63	$0.37	7%	39.54	$489.63
$520.00	$515.00	Oct 19	$1.50	$3.50	$1.50	39%	2.33	$518.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.32, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Oct 19	$1.67	$1.67	$3.33	69%	0.50	$541.67
$527.50	$530.00	Oct 12	$1.35	$1.35	$1.15	52%	1.17	$528.85
$550.00	$555.00	Oct 19	$0.87	$0.87	$4.13	82%	0.21	$550.87
$580.00	$585.00	Oct 7	$0.23	$0.23	$4.77	97%	0.05	$580.23
$530.00	$535.00	Oct 19	$2.17	$2.17	$2.83	55%	0.77	$532.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$465.00	Oct 12	$0.61	$0.61	$1.89	96%	0.32	$466.89
$500.00	$490.00	Oct 19	$1.31	$1.31	$8.69	85%	0.15	$498.69
$435.00	$425.00	Oct 7	$0.54	$0.54	$9.46	96%	0.06	$434.46
$455.00	$452.50	Oct 7	$0.32	$0.32	$2.18	97%	0.15	$454.68
$525.00	$520.00	Nov 13	$2.48	$2.48	$2.52	53%	0.98	$522.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.76, cheapest $2.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$2.73	29.4%	26.1%
$527.50	Oct 5	Oct 7	$2.88	29.2%	26.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$2.71	29.4%	26.1%
$527.50	Oct 5	Oct 7	$2.73	29.2%	26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.59% of stock, avg 5.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 5	$1.00	$2.12	$3.12	$524.38	$530.62	0.59%
$525.00	Oct 5	$2.32	$0.92	$3.24	$521.76	$528.24	0.62%
$530.00	Oct 5	$0.37	$4.03	$4.40	$525.60	$534.40	0.84%
$522.50	Oct 5	$4.25	$0.35	$4.60	$517.90	$527.10	0.87%
$532.50	Oct 5	$0.14	$6.48	$6.62	$525.88	$539.12	1.26%
$520.00	Oct 5	$6.53	$0.14	$6.67	$513.33	$526.67	1.27%
$525.00	Oct 7	$5.05	$3.63	$8.68	$516.32	$533.68	1.65%
$527.50	Oct 7	$3.88	$4.85	$8.73	$518.77	$536.23	1.66%
$535.00	Oct 5	$0.06	$8.82	$8.88	$526.12	$543.88	1.69%
$517.50	Oct 5	$8.95	$0.07	$9.02	$508.48	$526.52	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.05% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$520.00	Oct 5	$0.14	$0.14	$0.28	$519.72	$532.78
$532.50	$522.50	Oct 5	$0.14	$0.35	$0.49	$522.01	$532.99
$530.00	$520.00	Oct 5	$0.37	$0.14	$0.51	$519.49	$530.51
$530.00	$522.50	Oct 5	$0.37	$0.35	$0.72	$521.78	$530.72
$532.50	$525.00	Oct 5	$0.14	$0.92	$1.06	$523.94	$533.56
$530.00	$525.00	Oct 5	$0.37	$0.92	$1.29	$523.71	$531.29
$527.50	$520.00	Oct 5	$1.00	$0.14	$1.14	$518.86	$528.64
$527.50	$522.50	Oct 5	$1.00	$0.35	$1.35	$521.15	$528.85
$537.50	$515.00	Oct 7	$0.95	$0.87	$1.82	$513.18	$539.32
$527.50	$525.00	Oct 5	$1.00	$0.92	$1.92	$523.08	$529.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 530 found (best R:R 1.10, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/468	538/540	Oct 12	$1.31	$1.19	69%	1.10	$466.19	$538.81
465/468	542/545	Oct 12	$1.04	$1.46	76%	0.71	$466.46	$543.54
465/468	550/552	Oct 12	$0.81	$1.69	86%	0.48	$466.69	$550.81
465/468	548/550	Oct 12	$0.86	$1.64	83%	0.52	$466.64	$548.36
465/468	545/548	Oct 12	$0.93	$1.57	80%	0.59	$466.57	$545.93
465/468	535/538	Oct 12	$1.16	$1.34	64%	0.87	$466.34	$536.16
452/455	580/585	Oct 7	$0.55	$4.45	94%	0.12	$454.45	$580.55
465/468	540/542	Oct 12	$0.87	$1.63	74%	0.53	$466.63	$540.87
452/455	542/545	Oct 7	$0.47	$2.03	89%	0.23	$454.53	$542.97
452/455	540/542	Oct 7	$0.54	$1.96	85%	0.28	$454.46	$540.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 356 found (best R:R 20.28, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Nov 13	$0.16	$9.84	8%	61.50
$600.00	$610.00	$620.00	Nov 6	$0.07	$9.93	4%	141.86
$525.00	$530.00	$535.00	Oct 19	$0.28	$4.72	16%	16.86
$545.00	$550.00	$555.00	Oct 23	$0.13	$4.87	10%	37.46
$525.00	$527.50	$530.00	Oct 7	$0.13	$2.37	18%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 30	$0.47	$9.53	15%	20.28
$535.00	$540.00	$545.00	Oct 23	$0.11	$4.89	12%	44.45
$505.00	$510.00	$515.00	Oct 19	$0.15	$4.85	12%	32.33
$510.00	$515.00	$520.00	Oct 19	$0.20	$4.80	14%	24.00
$500.00	$505.00	$510.00	Oct 14	$0.13	$4.87	10%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 374 found (best net $-14.06, 351 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 19	-$10.69	$9.31
$522.50	$525.00	1:2	Oct 5	-$0.39	$2.11
$560.00	$570.00	1:2	Oct 14	-$0.08	$9.92
$520.00	$522.50	1:2	Oct 5	-$1.97	$0.53
$590.00	$600.00	1:2	Oct 23	-$0.06	$9.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$585.00	1:2	Oct 23	-$14.06	$30.94
$575.00	$540.00	1:2	Nov 6	-$1.21	$33.79
$565.00	$530.00	1:2	Nov 13	-$0.27	$34.73
$560.00	$542.50	1:2	Oct 14	-$2.94	$14.56
$565.00	$550.00	1:2	Oct 5	-$8.85	$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.94%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 13	$20.75	0.50	0.7%	3.94%	4.62%	102	2
$535.00	Nov 13	$18.50	0.46	1.6%	3.51%	5.14%	17	7
$540.00	Nov 13	$16.50	0.43	2.6%	3.13%	5.71%	1.3K	27
$545.00	Nov 13	$14.30	0.39	3.5%	2.72%	6.25%	13	1
$550.00	Nov 13	$12.65	0.36	4.5%	2.40%	6.88%	69	7
$530.00	Nov 6	$19.30	0.49	0.7%	3.67%	4.35%	36	177
$535.00	Nov 6	$16.90	0.46	1.6%	3.21%	4.84%	19	205
$555.00	Nov 13	$11.00	0.33	5.4%	2.09%	7.52%	--	14
$540.00	Nov 6	$14.70	0.42	2.6%	2.79%	5.37%	58	98
$545.00	Nov 6	$12.90	0.38	3.5%	2.45%	5.98%	6	91

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 315,710

Total Puts 134,860

Put/Call Ratio 0.43

Net Difference 180,850

Prior's Put/Call Breakdown

Total Calls 145,256

Total Puts 54,161

Put/Call Ratio 0.37

Net Difference 91,095

Prior 7-Day Put/Call Summary

Total Calls 3,343,975

Total Puts 1,467,392

Average Put/Call Ratio 0.44

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