MSFT - Options Database

MSFT

MICROSOFT CORP

$525.69 +1.58%

(10/5 12:00) ◀

Monday, October 5, 2026 (1:00pm)

▶ (10/5 14:00)

◀ 10/5 13:00 ▶

Option Volume

Detail

ℹ

Current (10/05 1:00pm) 626,995

Calls: 433,727 (69%)

Puts: 193,268 (31%)

Prior (10/02) 318,416

Calls: 225,681 (71%)

Puts: 92,735 (29%)

Current vs Prior +96.91%

Calls: +92.19% (Calls)

Puts: +108.41% (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 -8.78%

Calls: -9.21%

Puts: -7.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 1:00pm) $437.24M

Calls: $324.09M (74%)

Puts: $113.15M (26%)

Prior (10/02) $189.47M

Calls: $137.94M (73%)

Puts: $51.54M (27%)

Current vs Prior +130.77%

Calls: +134.95%

Puts: +119.57%

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 +8.04%

Calls: +5.15%

Puts: +17.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 1:00pm) 0.45

Prior (10/02) 0.41

Current vs Prior +8.44%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +0.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 1:00pm) 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 0.72% | 1.82%2.44% | 3.56%3.56% | 9.19%

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

Current vs Prior -47.98% | -18.06%+352.72% | +28.88%-9.79% | -4.31%

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

Current vs 7-Day Avg -51.42% | -20.40%+48.57% | +4.37%-23.86% | -8.96%

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

Current vs 7-Day Eod -47.98% | -18.06%+352.72% | +28.88%-9.79% | -4.31%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 10.89%

Calls: 7.05% | 8.60%

Puts: 4.89% | 13.18%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior -48.04% | +65.25%

Prior 7-Day Avg 9.39% | 10.28%

Calls: 9.54% | 7.83%

Puts: 9.23% | 12.75%

Current vs 7-Day Avg -36.39% | +5.89%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($324.09M). Massive premium surge with dollar volume up 131% vs prior. Above-average activity with volume up 97% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (433,727 calls vs 193,268 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
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 416 of results (avg 5.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	86.10	87.55	$86.82	1.7%	32	0.99	2.3K
$500.00	Oct 30	34.60	35.20	$34.90	1.7%	44	0.74	662
$505.00	Oct 30	31.05	31.65	$31.35	1.9%	41	0.70	280
$425.00	Oct 9	100.50	102.60	$101.55	2.1%	10	1.00	117
$455.00	Oct 16	71.25	72.75	$72.00	2.1%	7	0.99	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	53.50	54.80	$54.15	2.4%	18	1.00	--
$565.00	Oct 30	42.20	43.40	$42.80	2.8%	--	0.79	15
$630.00	Oct 30	102.15	105.35	$103.75	3.1%	15	1.00	--
$520.00	Oct 30	14.30	14.75	$14.53	3.1%	149	0.43	181
$555.00	Oct 5	28.55	29.45	$29.00	3.1%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.10	0.12	$0.11	18.2%	74.4K	0.08	1.0K
$527.50	Oct 5	0.43	0.47	$0.45	8.9%	45.9K	0.27	1.9K
$550.00	Oct 7	0.10	0.11	$0.11	9.1%	803	0.02	150
$545.00	Oct 7	0.20	0.23	$0.22	13.6%	1.7K	0.05	64
$542.50	Oct 7	0.31	0.35	$0.33	12.1%	1.2K	0.07	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 5	0.05	0.06	$0.06	16.7%	13.6K	0.04	336
$522.50	Oct 5	0.21	0.24	$0.22	13.6%	12.1K	0.14	85
$525.00	Oct 5	0.80	0.85	$0.83	6.0%	30.4K	0.39	31
$505.00	Oct 7	0.16	0.17	$0.17	5.9%	274	0.03	170
$507.50	Oct 7	0.25	0.30	$0.28	17.9%	658	0.06	80

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 5	94.55	97.90	$96.23	3.5%	9	1.00	23
$457.50	Oct 5	67.05	70.40	$68.72	4.9%	7	1.00	42
$460.00	Oct 5	64.60	67.85	$66.22	4.9%	38	1.00	52
$462.50	Oct 5	62.15	65.40	$63.78	5.1%	42	1.00	2
$465.00	Oct 5	60.50	62.40	$61.45	3.1%	12	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 5	8.25	9.55	$8.90	14.6%	263	1.00	2
$537.50	Oct 5	9.80	12.65	$11.23	25.4%	53	1.00	--
$540.00	Oct 5	13.60	14.45	$14.02	6.1%	61	1.00	--
$542.50	Oct 5	16.30	17.40	$16.85	6.5%	10	1.00	--
$545.00	Oct 5	18.45	19.90	$19.17	7.6%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 760 active (total vol 544.6K, top 74.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.10	0.12	$0.11	18.2%	74.4K	0.08	1.0K
$527.50	Oct 5	0.43	0.47	$0.45	8.9%	45.9K	0.27	1.9K
$532.50	Oct 5	0.03	0.04	$0.04	25.0%	38.0K	0.03	468
$535.00	Oct 5	0.01	0.02	$0.02	50.0%	30.1K	0.01	353
$525.00	Oct 5	1.50	1.61	$1.56	7.1%	25.3K	0.61	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	0.80	0.85	$0.83	6.0%	30.4K	0.39	31
$527.50	Oct 5	2.19	2.30	$2.25	4.9%	14.6K	0.73	1
$517.50	Oct 5	0.02	0.03	$0.03	33.3%	13.9K	0.02	649
$520.00	Oct 5	0.05	0.06	$0.06	16.7%	13.6K	0.04	336
$522.50	Oct 5	0.21	0.24	$0.22	13.6%	12.1K	0.14	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 9.7%, max 9.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 5	Oct 23	27.4%	24.9%	9.7%	46.0K	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 1.13, avg 7.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$515.00	Nov 13	$2.35	$2.65	$2.35	64%	1.13	$512.35
$505.00	$510.00	Oct 23	$3.12	$1.88	$3.12	78%	0.60	$508.12
$520.00	$525.00	Oct 19	$2.15	$2.85	$2.15	62%	1.33	$522.15
$522.50	$525.00	Oct 14	$0.95	$1.55	$0.95	58%	1.63	$523.45
$515.00	$517.50	Oct 14	$1.40	$1.10	$1.40	72%	0.79	$516.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$555.00	Oct 30	$3.08	$1.92	$3.08	75%	0.62	$556.92
$520.00	$515.00	Oct 19	$1.25	$3.75	$1.25	39%	3.00	$518.75
$535.00	$530.00	Nov 6	$2.32	$2.68	$2.32	55%	1.16	$532.68
$532.50	$530.00	Oct 12	$1.25	$1.25	$1.25	65%	1.00	$531.25
$535.00	$530.00	Nov 13	$2.33	$2.67	$2.33	54%	1.15	$532.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.68, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$537.50	Oct 12	$0.89	$0.89	$1.61	70%	0.55	$535.89
$540.00	$545.00	Nov 6	$2.20	$2.20	$2.80	58%	0.79	$542.20
$540.00	$545.00	Nov 13	$2.25	$2.25	$2.75	58%	0.82	$542.25
$550.00	$555.00	Oct 19	$0.89	$0.89	$4.11	82%	0.22	$550.89
$540.00	$545.00	Oct 19	$1.43	$1.43	$3.57	70%	0.40	$541.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 7	$1.01	$1.01	$1.49	95%	0.68	$456.49
$520.00	$515.00	Nov 13	$2.40	$2.40	$2.60	57%	0.92	$517.60
$515.00	$510.00	Oct 19	$1.65	$1.65	$3.35	68%	0.49	$513.35
$435.00	$425.00	Oct 7	$0.54	$0.54	$9.46	96%	0.06	$434.46
$500.00	$495.00	Nov 13	$1.65	$1.65	$3.35	71%	0.49	$498.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.94, cheapest $2.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$3.09	28.9%	25.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$2.80	28.9%	25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.45% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 5	$1.56	$0.83	$2.39	$522.61	$527.39	0.45%
$527.50	Oct 5	$0.45	$2.25	$2.70	$524.80	$530.20	0.51%
$522.50	Oct 5	$3.70	$0.22	$3.92	$518.58	$526.42	0.75%
$530.00	Oct 5	$0.11	$4.28	$4.39	$525.61	$534.39	0.84%
$520.00	Oct 5	$6.20	$0.06	$6.26	$513.74	$526.26	1.19%
$532.50	Oct 5	$0.04	$6.55	$6.59	$525.91	$539.09	1.25%
$525.00	Oct 7	$4.65	$3.63	$8.28	$516.72	$533.28	1.58%
$527.50	Oct 7	$3.35	$4.93	$8.28	$519.22	$535.78	1.58%
$517.50	Oct 5	$8.53	$0.03	$8.56	$508.94	$526.06	1.63%
$522.50	Oct 7	$6.13	$2.64	$8.77	$513.73	$531.27	1.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$522.50	Oct 5	$0.11	$0.22	$0.33	$522.17	$530.33
$527.50	$522.50	Oct 5	$0.45	$0.22	$0.67	$521.83	$528.17
$530.00	$525.00	Oct 5	$0.11	$0.83	$0.94	$524.06	$530.94
$527.50	$525.00	Oct 5	$0.45	$0.83	$1.28	$523.72	$528.78
$537.50	$515.00	Oct 7	$0.76	$0.82	$1.58	$513.42	$539.08
$535.00	$515.00	Oct 7	$1.10	$0.82	$1.92	$513.08	$536.92
$537.50	$517.50	Oct 7	$0.76	$1.23	$1.99	$515.51	$539.49
$535.00	$517.50	Oct 7	$1.10	$1.23	$2.33	$515.17	$537.33
$532.50	$515.00	Oct 7	$1.64	$0.82	$2.46	$512.54	$534.96
$537.50	$520.00	Oct 7	$0.76	$1.86	$2.62	$517.38	$540.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 576 found (best R:R 0.81, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	542/545	Oct 7	$1.12	$1.38	88%	0.81	$456.38	$543.62
455/458	540/542	Oct 7	$1.19	$1.31	85%	0.91	$456.31	$541.19
455/458	538/540	Oct 7	$1.26	$1.24	80%	1.02	$456.24	$538.76
455/458	532/535	Oct 7	$1.55	$0.95	68%	1.63	$455.95	$534.05
455/458	530/532	Oct 7	$1.75	$0.75	60%	2.33	$455.75	$531.75
455/458	535/538	Oct 7	$1.35	$1.15	75%	1.17	$456.15	$536.35
505/508	535/538	Oct 12	$1.24	$1.26	56%	0.98	$506.26	$536.24
510/512	535/538	Oct 12	$1.40	$1.10	49%	1.27	$511.10	$536.40
500/502	535/538	Oct 12	$1.09	$1.41	61%	0.77	$501.41	$536.09
510/515	565/570	Oct 19	$2.03	$2.97	62%	0.68	$512.97	$567.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 349 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Oct 19	$0.10	$4.90	14%	49.00
$520.00	$522.50	$525.00	Oct 5	$0.36	$2.14	35%	5.94
$520.00	$525.00	$530.00	Oct 30	$0.09	$4.91	9%	54.56
$515.00	$520.00	$525.00	Nov 6	$0.08	$4.92	8%	61.50
$530.00	$535.00	$540.00	Oct 30	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 5	$0.61	$1.89	52%	3.10
$522.50	$525.00	$527.50	Oct 5	$0.81	$1.69	59%	2.09
$525.00	$530.00	$535.00	Oct 19	$0.32	$4.68	16%	14.63
$522.50	$525.00	$527.50	Oct 9	$0.08	$2.42	14%	30.25
$525.00	$527.50	$530.00	Oct 7	$0.17	$2.33	19%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 397 found (best net $-15.51, 374 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 19	-$9.90	$10.10
$520.00	$522.50	1:2	Oct 5	-$1.20	$1.30
$560.00	$570.00	1:2	Oct 14	-$0.24	$9.76
$550.00	$555.00	1:2	Oct 14	-$0.29	$4.71
$600.00	$610.00	1:2	Oct 30	-$0.37	$9.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$585.00	1:2	Oct 23	-$15.51	$29.49
$575.00	$540.00	1:2	Nov 6	-$2.26	$32.74
$560.00	$545.00	1:2	Oct 14	-$6.43	$8.57
$565.00	$540.00	1:2	Nov 13	-$10.57	$14.43
$580.00	$560.00	1:2	Oct 16	-$14.05	$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.89%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 13	$20.45	0.50	0.8%	3.89%	4.71%	105	2
$535.00	Nov 13	$18.00	0.46	1.8%	3.42%	5.20%	27	7
$540.00	Nov 13	$15.85	0.42	2.7%	3.02%	5.74%	1.3K	27
$545.00	Nov 13	$13.50	0.39	3.7%	2.57%	6.24%	15	1
$530.00	Nov 6	$18.85	0.49	0.8%	3.59%	4.41%	56	177
$550.00	Nov 13	$12.25	0.36	4.6%	2.33%	6.95%	90	7
$535.00	Nov 6	$16.55	0.45	1.8%	3.15%	4.92%	23	205
$540.00	Nov 6	$14.45	0.42	2.7%	2.75%	5.47%	66	98
$555.00	Nov 13	$10.65	0.33	5.6%	2.03%	7.60%	--	14
$545.00	Nov 6	$12.45	0.38	3.7%	2.37%	6.04%	8	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 433,727

Total Puts 193,268

Put/Call Ratio 0.45

Net Difference 240,459

Prior's Put/Call Breakdown

Total Calls 225,681

Total Puts 92,735

Put/Call Ratio 0.41

Net Difference 132,946

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