MSFT - Options Database

MSFT

MICROSOFT CORP

$526.46 +1.73%

(10/5 11:00) ◀

Monday, October 5, 2026 (12:00pm)

▶ (10/5 13:00)

◀ 10/5 12:00 ▶

Option Volume

Detail

ℹ

Current (10/05 12:00pm) 546,791

Calls: 383,443 (70%)

Puts: 163,348 (30%)

Prior (10/02) 275,588

Calls: 193,329 (70%)

Puts: 82,259 (30%)

Current vs Prior +98.41%

Calls: +98.34% (Calls)

Puts: +98.58% (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 -20.45%

Calls: -19.73%

Puts: -22.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:00pm) $377.78M

Calls: $288.17M (76%)

Puts: $89.61M (24%)

Prior (10/02) $171.79M

Calls: $122.81M (71%)

Puts: $48.98M (29%)

Current vs Prior +119.91%

Calls: +134.65%

Puts: +82.95%

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 -6.65%

Calls: -6.50%

Puts: -7.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:00pm) 0.43

Prior (10/02) 0.43

Current vs Prior +0.12%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -3.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 12:00pm) 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 0.75% | 1.84%2.48% | 3.63%3.63% | 9.29%

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

Current vs Prior -45.87% | -17.07%+360.16% | +31.30%-8.10% | -3.28%

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

Current vs 7-Day Avg -49.46% | -19.44%+51.01% | +6.33%-22.42% | -7.99%

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

Current vs 7-Day Eod -45.87% | -17.07%+360.16% | +31.30%-8.10% | -3.28%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.92% | 6.22%

Calls: 4.23% | 4.97%

Puts: 7.61% | 7.48%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior -48.48% | -5.61%

Prior 7-Day Avg 9.39% | 10.28%

Calls: 9.54% | 7.83%

Puts: 9.23% | 12.75%

Current vs 7-Day Avg -36.93% | -39.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($288.17M) vs puts ($89.61M). Massive premium surge with dollar volume up 120% vs prior. Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (383,443 calls vs 163,348 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
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 478 of results (avg 5.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	96.75	97.85	$97.30	1.1%	7	0.99	1.0K
$425.00	Oct 16	101.65	102.85	$102.25	1.2%	--	0.99	1.3K
$500.00	Oct 16	28.45	28.80	$28.63	1.2%	227	0.88	24.7K
$490.00	Oct 16	37.65	38.15	$37.90	1.3%	113	0.94	7.6K
$450.00	Oct 16	76.75	77.80	$77.28	1.4%	60	0.99	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 16	7.75	7.90	$7.83	1.9%	644	0.46	242
$537.50	Oct 9	12.65	12.90	$12.78	2.0%	57	0.76	25
$585.00	Oct 16	57.90	59.05	$58.47	2.0%	2	1.00	--
$560.00	Oct 16	33.60	34.30	$33.95	2.1%	3	0.91	3
$630.00	Oct 30	102.60	104.80	$103.70	2.1%	15	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 5	0.07	0.08	$0.08	12.5%	33.6K	0.05	468
$530.00	Oct 5	0.22	0.23	$0.23	4.3%	68.5K	0.14	1.0K
$527.50	Oct 5	0.75	0.80	$0.78	6.4%	35.7K	0.37	1.9K
$550.00	Oct 7	0.11	0.12	$0.12	8.3%	736	0.03	150
$545.00	Oct 7	0.24	0.27	$0.26	11.5%	1.4K	0.05	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 5	0.20	0.23	$0.22	13.6%	9.1K	0.12	85
$525.00	Oct 5	0.64	0.71	$0.68	10.3%	25.7K	0.33	31
$512.50	Oct 7	0.52	0.57	$0.54	9.3%	778	0.10	448
$515.00	Oct 7	0.79	0.83	$0.81	4.9%	1.2K	0.14	356
$497.50	Oct 9	0.28	0.32	$0.30	13.3%	173	0.04	475

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 5	99.90	103.10	$101.50	3.2%	--	1.00	54
$430.00	Oct 5	94.90	97.95	$96.43	3.2%	--	1.00	23
$435.00	Oct 5	89.90	93.05	$91.48	3.4%	1	1.00	51
$440.00	Oct 5	84.90	87.75	$86.33	3.3%	2	1.00	66
$445.00	Oct 5	79.90	82.80	$81.35	3.6%	6	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 7	22.35	24.90	$23.63	10.8%	200	1.00	--
$552.50	Oct 7	25.05	27.35	$26.20	8.8%	1	1.00	--
$555.00	Oct 7	27.55	29.85	$28.70	8.0%	2	1.00	--
$560.00	Oct 9	32.50	34.85	$33.67	7.0%	14	1.00	--
$580.00	Oct 16	52.30	53.95	$53.13	3.1%	18	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 479.2K, top 68.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.22	0.23	$0.23	4.3%	68.5K	0.14	1.0K
$527.50	Oct 5	0.75	0.80	$0.78	6.4%	35.7K	0.37	1.9K
$532.50	Oct 5	0.07	0.08	$0.08	12.5%	33.6K	0.05	468
$535.00	Oct 5	0.03	0.04	$0.04	25.0%	28.9K	0.02	353
$525.00	Oct 5	2.09	2.18	$2.13	4.2%	19.1K	0.67	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	0.64	0.71	$0.68	10.3%	25.7K	0.33	31
$527.50	Oct 5	1.77	1.91	$1.84	7.6%	13.7K	0.63	1
$517.50	Oct 5	0.03	0.04	$0.04	25.0%	11.3K	0.02	649
$520.00	Oct 5	0.06	0.08	$0.07	28.6%	10.7K	0.04	336
$522.50	Oct 5	0.20	0.23	$0.22	13.6%	9.1K	0.12	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5.2%, max 5.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 5	Oct 23	26.8%	25.5%	5.2%	35.8K	1.9K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 0.54, avg 6.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$535.00	Nov 13	$1.87	$3.13	$1.87	50%	1.67	$531.87
$502.50	$505.00	Oct 23	$1.55	$0.95	$1.55	81%	0.61	$504.05
$510.00	$512.50	Oct 12	$1.63	$0.87	$1.63	84%	0.53	$511.63
$505.00	$510.00	Oct 30	$3.03	$1.97	$3.03	70%	0.65	$508.03
$517.50	$520.00	Oct 14	$1.25	$1.25	$1.25	68%	1.00	$518.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$535.00	Oct 14	$4.87	$2.63	$4.87	78%	0.54	$537.63
$535.00	$532.50	Oct 12	$1.03	$1.47	$1.03	69%	1.43	$533.97
$560.00	$555.00	Oct 30	$3.20	$1.80	$3.20	74%	0.56	$556.80
$520.00	$515.00	Oct 19	$1.30	$3.70	$1.30	39%	2.85	$518.70
$540.00	$537.50	Oct 12	$1.58	$0.92	$1.58	78%	0.58	$538.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 0.08, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Nov 13	$2.53	$2.53	$2.47	57%	1.02	$542.53
$530.00	$535.00	Oct 19	$2.35	$2.35	$2.65	55%	0.89	$532.35
$535.00	$537.50	Oct 23	$1.15	$1.15	$1.35	60%	0.85	$536.15
$565.00	$570.00	Oct 19	$0.39	$0.39	$4.61	93%	0.08	$565.39
$535.00	$537.50	Oct 14	$0.95	$0.95	$1.55	66%	0.61	$535.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$425.00	Oct 7	$0.78	$0.78	$9.22	96%	0.08	$434.22
$500.00	$490.00	Oct 19	$1.21	$1.21	$8.79	85%	0.14	$498.79
$525.00	$520.00	Nov 13	$2.53	$2.53	$2.47	53%	1.02	$522.47
$500.00	$495.00	Nov 13	$1.61	$1.61	$3.39	71%	0.47	$498.39
$525.00	$520.00	Oct 19	$2.42	$2.42	$2.58	52%	0.94	$522.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.88, cheapest $2.77)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$2.90	27.9%	25.6%
$527.50	Oct 5	Oct 7	$3.00	26.8%	26.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$2.77	27.9%	25.6%
$527.50	Oct 5	Oct 7	$2.84	26.8%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.50% of stock, avg 5.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 5	$0.78	$1.84	$2.62	$524.88	$530.12	0.50%
$525.00	Oct 5	$2.13	$0.68	$2.81	$522.19	$527.81	0.53%
$530.00	Oct 5	$0.23	$3.78	$4.01	$525.99	$534.01	0.76%
$522.50	Oct 5	$4.13	$0.22	$4.35	$518.15	$526.85	0.83%
$532.50	Oct 5	$0.08	$5.65	$5.73	$526.77	$538.23	1.09%
$520.00	Oct 5	$6.53	$0.07	$6.60	$513.40	$526.60	1.25%
$525.00	Oct 7	$5.03	$3.45	$8.48	$516.52	$533.48	1.61%
$527.50	Oct 7	$3.78	$4.68	$8.46	$519.04	$535.96	1.61%
$535.00	Oct 5	$0.04	$8.60	$8.64	$526.36	$543.64	1.64%
$530.00	Oct 7	$2.70	$6.15	$8.85	$521.15	$538.85	1.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$522.50	Oct 5	$0.23	$0.22	$0.45	$522.05	$530.45
$530.00	$525.00	Oct 5	$0.23	$0.68	$0.91	$524.09	$530.91
$527.50	$522.50	Oct 5	$0.78	$0.22	$1.00	$521.50	$528.50
$527.50	$525.00	Oct 5	$0.78	$0.68	$1.46	$523.54	$528.96
$537.50	$515.00	Oct 7	$0.86	$0.81	$1.67	$513.33	$539.17
$537.50	$517.50	Oct 7	$0.86	$1.19	$2.05	$515.45	$539.55
$535.00	$515.00	Oct 7	$1.31	$0.81	$2.12	$512.88	$537.12
$535.00	$517.50	Oct 7	$1.31	$1.19	$2.50	$515.00	$537.50
$537.50	$520.00	Oct 7	$0.86	$1.74	$2.60	$517.40	$540.10
$532.50	$515.00	Oct 7	$1.92	$0.81	$2.73	$512.27	$535.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 556 found (best R:R 1.16, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/502	535/538	Oct 14	$1.34	$1.16	53%	1.16	$501.16	$536.34
485/488	535/538	Oct 14	$1.08	$1.42	61%	0.76	$486.42	$536.08
425/435	580/585	Oct 7	$0.95	$9.05	91%	0.10	$434.05	$580.95
498/500	535/538	Oct 14	$1.16	$1.34	56%	0.87	$498.84	$536.16
450/452	542/545	Oct 7	$0.27	$2.23	91%	0.12	$452.23	$542.77
500/502	548/550	Oct 14	$0.75	$1.75	71%	0.43	$501.75	$548.25
505/510	565/570	Oct 19	$1.64	$3.36	68%	0.49	$508.36	$566.64
505/508	542/545	Oct 12	$0.81	$1.69	68%	0.48	$506.69	$543.31
450/452	580/585	Oct 7	$0.31	$4.69	94%	0.07	$452.19	$580.31
450/452	535/538	Oct 7	$0.59	$1.91	77%	0.31	$451.91	$535.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 365 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Oct 19	$0.08	$4.92	12%	61.50
$505.00	$510.00	$515.00	Oct 23	$0.10	$4.90	12%	49.00
$522.50	$525.00	$527.50	Oct 5	$0.65	$1.85	51%	2.85
$600.00	$610.00	$620.00	Nov 13	$0.10	$9.90	4%	99.00
$515.00	$517.50	$520.00	Oct 7	$0.05	$2.45	12%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 19	$0.06	$4.94	16%	82.33
$505.00	$510.00	$515.00	Oct 19	$0.08	$4.92	13%	61.50
$525.00	$530.00	$535.00	Oct 19	$0.24	$4.76	16%	19.83
$505.00	$510.00	$515.00	Nov 6	$0.05	$4.95	8%	99.00
$522.50	$525.00	$527.50	Oct 5	$0.70	$1.80	51%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 386 found (best net $-14.38, 366 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 19	-$10.27	$9.73
$522.50	$525.00	1:2	Oct 5	-$0.13	$2.37
$520.00	$522.50	1:2	Oct 5	-$1.73	$0.77
$560.00	$570.00	1:2	Oct 14	-$0.10	$9.90
$565.00	$570.00	1:2	Oct 19	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$585.00	1:2	Oct 23	-$14.38	$30.62
$575.00	$540.00	1:2	Nov 6	-$2.06	$32.94
$565.00	$530.00	1:2	Nov 13	-$0.19	$34.81
$560.00	$542.50	1:2	Oct 14	-$1.59	$15.91
$580.00	$560.00	1:2	Oct 16	-$14.77	$5.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.49%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 13	$18.35	0.46	1.6%	3.49%	5.11%	25	7
$540.00	Nov 13	$16.45	0.43	2.6%	3.12%	5.70%	1.3K	27
$530.00	Nov 13	$20.25	0.50	0.7%	3.85%	4.52%	102	2
$545.00	Nov 13	$14.40	0.39	3.5%	2.74%	6.26%	14	1
$550.00	Nov 13	$12.70	0.36	4.5%	2.41%	6.88%	70	7
$530.00	Nov 6	$19.05	0.49	0.7%	3.62%	4.29%	51	177
$535.00	Nov 6	$16.30	0.46	1.6%	3.10%	4.72%	22	205
$540.00	Nov 6	$14.55	0.42	2.6%	2.76%	5.34%	62	98
$555.00	Nov 13	$10.80	0.33	5.4%	2.05%	7.47%	--	14
$545.00	Nov 6	$12.50	0.38	3.5%	2.37%	5.90%	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 383,443

Total Puts 163,348

Put/Call Ratio 0.43

Net Difference 220,095

Prior's Put/Call Breakdown

Total Calls 193,329

Total Puts 82,259

Put/Call Ratio 0.43

Net Difference 111,070

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