MSFT - Options Database

MSFT

MICROSOFT CORP

$524.77 +1.40%

(10/5 13:00) ◀

Monday, October 5, 2026 (2:00pm)

▶ (10/5 15:00)

◀ 10/5 14:00 ▶

Option Volume

Detail

ℹ

Current (10/05 2:00pm) 700,895

Calls: 483,965 (69%)

Puts: 216,930 (31%)

Prior (10/02) 354,748

Calls: 251,020 (71%)

Puts: 103,728 (29%)

Current vs Prior +97.58%

Calls: +92.80% (Calls)

Puts: +109.13% (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 +1.97%

Calls: +1.31%

Puts: +3.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 2:00pm) $475.85M

Calls: $345.16M (73%)

Puts: $130.70M (27%)

Prior (10/02) $211.02M

Calls: $158.12M (75%)

Puts: $52.90M (25%)

Current vs Prior +125.50%

Calls: +118.29%

Puts: +147.04%

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 +17.58%

Calls: +11.99%

Puts: +35.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 2:00pm) 0.45

Prior (10/02) 0.41

Current vs Prior +8.47%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +1.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 2:00pm) 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 0.67% | 1.80%2.46% | 3.61%3.61% | 9.22%

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

Current vs Prior -51.58% | -19.20%+355.98% | +30.48%-8.67% | -4.04%

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

Current vs 7-Day Avg -54.79% | -21.51%+49.64% | +5.67%-22.91% | -8.71%

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

Current vs 7-Day Eod -51.58% | -19.20%+355.98% | +30.48%-8.67% | -4.04%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.77% | 4.79%

Calls: 8.03% | 4.65%

Puts: 9.52% | 4.94%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior -23.67% | -27.31%

Prior 7-Day Avg 9.39% | 10.28%

Calls: 9.54% | 7.83%

Puts: 9.23% | 12.75%

Current vs 7-Day Avg -6.56% | -53.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($345.16M). Massive premium surge with dollar volume up 126% vs prior. Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (483,965 calls vs 216,930 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
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 481 of results (avg 5.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	16.25	16.50	$16.38	1.5%	274	0.47	3.0K
$500.00	Oct 16	26.85	27.30	$27.08	1.7%	308	0.87	24.7K
$430.00	Oct 16	95.25	96.90	$96.08	1.7%	11	0.99	1.0K
$525.00	Oct 30	18.60	18.95	$18.77	1.9%	246	0.52	15.5K
$440.00	Oct 16	85.00	86.60	$85.80	1.9%	34	0.99	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	17.25	17.40	$17.33	0.9%	381	0.48	60
$565.00	Oct 30	43.20	44.15	$43.68	2.2%	--	0.79	15
$560.00	Oct 30	39.15	40.20	$39.67	2.6%	12	0.76	7
$520.00	Oct 9	3.50	3.60	$3.55	2.8%	6.5K	0.36	355
$535.00	Nov 6	24.25	25.00	$24.63	3.0%	7	0.56	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 5	0.14	0.17	$0.16	18.8%	53.1K	0.13	1.9K
$525.00	Oct 5	0.75	0.85	$0.80	12.5%	28.9K	0.47	1.7K
$550.00	Oct 7	0.06	0.07	$0.07	14.3%	822	0.02	150
$542.50	Oct 7	0.26	0.28	$0.27	7.4%	1.6K	0.06	101
$540.00	Oct 7	0.40	0.42	$0.41	4.9%	5.1K	0.08	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 5	0.21	0.24	$0.22	13.6%	14.1K	0.17	85
$507.50	Oct 7	0.24	0.28	$0.26	15.4%	1.1K	0.06	80
$510.00	Oct 7	0.38	0.42	$0.40	10.0%	1.4K	0.08	232
$512.50	Oct 7	0.56	0.64	$0.60	13.3%	1.0K	0.12	448
$515.00	Oct 7	0.86	0.97	$0.92	12.0%	1.5K	0.17	356

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 6	106.15	109.15	$107.65	2.8%	--	1.00	10
$430.00	Oct 5	93.85	97.05	$95.45	3.4%	11	1.00	23
$457.50	Oct 5	66.15	69.50	$67.83	4.9%	12	1.00	42
$460.00	Oct 5	63.90	66.20	$65.05	3.5%	41	1.00	52
$462.50	Oct 5	61.30	64.50	$62.90	5.1%	42	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 5	6.65	8.25	$7.45	21.5%	1.1K	1.00	1
$535.00	Oct 5	9.10	11.30	$10.20	21.6%	263	1.00	2
$537.50	Oct 5	11.80	13.15	$12.48	10.8%	53	1.00	--
$540.00	Oct 5	14.70	15.75	$15.23	6.9%	61	1.00	--
$542.50	Oct 5	17.20	17.95	$17.58	4.3%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 781 active (total vol 607.1K, top 78.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.03	0.04	$0.04	25.0%	78.2K	0.03	1.0K
$527.50	Oct 5	0.14	0.17	$0.16	18.8%	53.1K	0.13	1.9K
$532.50	Oct 5	0.01	0.02	$0.02	50.0%	40.7K	0.01	468
$535.00	Oct 5	0.00	0.01	$0.01	100.0%	30.7K	0.00	353
$525.00	Oct 5	0.75	0.85	$0.80	12.5%	28.9K	0.47	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	1.00	1.10	$1.05	9.5%	33.6K	0.54	31
$517.50	Oct 5	0.00	0.01	$0.01	100.0%	16.9K	0.01	649
$520.00	Oct 5	0.04	0.05	$0.05	20.0%	15.6K	0.04	336
$527.50	Oct 5	2.69	2.96	$2.83	9.5%	15.2K	0.87	1
$522.50	Oct 5	0.21	0.24	$0.22	13.6%	14.1K	0.17	85

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 25.5%, max 25.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 5	Oct 23	29.1%	23.1%	25.7%	4.7K	774

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 5	Oct 23	29.0%	23.1%	25.3%	14.1K	85

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 0.82, avg 7.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Nov 6	$2.75	$2.25	$2.75	71%	0.82	$502.75
$515.00	$517.50	Oct 14	$1.22	$1.28	$1.22	71%	1.05	$516.22
$495.00	$500.00	Nov 13	$3.23	$1.77	$3.23	74%	0.55	$498.23
$517.50	$520.00	Oct 12	$1.35	$1.15	$1.35	69%	0.85	$518.85
$510.00	$515.00	Nov 13	$2.82	$2.18	$2.82	63%	0.77	$512.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Oct 23	$3.20	$1.80	$3.20	75%	0.56	$541.80
$530.00	$525.00	Nov 13	$2.12	$2.88	$2.12	51%	1.36	$527.88
$540.00	$537.50	Oct 23	$1.43	$1.07	$1.43	69%	0.75	$538.57
$495.00	$490.00	Oct 19	$0.23	$4.77	$0.23	10%	20.74	$494.77
$535.00	$530.00	Oct 30	$2.55	$2.45	$2.55	57%	0.96	$532.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 0.92, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 13	$2.44	$2.44	$2.56	55%	0.95	$537.44
$545.00	$550.00	Oct 19	$1.09	$1.09	$3.91	78%	0.28	$546.09
$525.00	$527.50	Oct 14	$1.40	$1.40	$1.10	49%	1.27	$526.40
$527.50	$530.00	Oct 23	$1.33	$1.33	$1.17	52%	1.14	$528.83
$527.50	$530.00	Oct 12	$1.20	$1.20	$1.30	55%	0.92	$528.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$420.00	Oct 7	$2.39	$2.39	$2.61	96%	0.92	$422.61
$457.50	$455.00	Oct 7	$1.06	$1.06	$1.44	95%	0.74	$456.44
$505.00	$500.00	Nov 13	$1.85	$1.85	$3.15	67%	0.59	$503.15
$477.50	$475.00	Oct 5	$0.25	$0.25	$2.25	97%	0.11	$477.25
$500.00	$495.00	Oct 19	$0.75	$0.75	$4.25	85%	0.18	$499.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.12, cheapest $3.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$3.23	27.0%	25.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$3.00	27.2%	25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.35% of stock, avg 5.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 5	$0.80	$1.05	$1.85	$523.15	$526.85	0.35%
$522.50	Oct 5	$2.49	$0.22	$2.71	$519.79	$525.21	0.52%
$527.50	Oct 5	$0.16	$2.83	$2.99	$524.51	$530.49	0.57%
$520.00	Oct 5	$4.80	$0.05	$4.85	$515.15	$524.85	0.92%
$530.00	Oct 5	$0.04	$5.13	$5.17	$524.83	$535.17	0.99%
$517.50	Oct 5	$7.23	$0.01	$7.24	$510.26	$524.74	1.38%
$532.50	Oct 5	$0.02	$7.45	$7.47	$525.03	$539.97	1.42%
$525.00	Oct 7	$4.03	$4.05	$8.08	$516.92	$533.08	1.54%
$527.50	Oct 7	$2.86	$5.43	$8.29	$519.21	$535.79	1.58%
$522.50	Oct 7	$5.38	$2.97	$8.35	$514.15	$530.85	1.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$522.50	Oct 5	$0.16	$0.22	$0.38	$522.12	$527.88
$525.00	$522.50	Oct 5	$0.80	$0.22	$1.02	$521.48	$526.02
$535.00	$512.50	Oct 7	$0.90	$0.60	$1.50	$511.00	$536.50
$535.00	$515.00	Oct 7	$0.90	$0.92	$1.82	$513.18	$536.82
$532.50	$512.50	Oct 7	$1.36	$0.60	$1.96	$510.54	$534.46
$532.50	$515.00	Oct 7	$1.36	$0.92	$2.28	$512.72	$534.78
$535.00	$517.50	Oct 7	$0.90	$1.40	$2.30	$515.20	$537.30
$532.50	$517.50	Oct 7	$1.36	$1.40	$2.76	$514.74	$535.26
$530.00	$512.50	Oct 7	$1.97	$0.60	$2.57	$509.93	$532.57
$530.00	$515.00	Oct 7	$1.97	$0.92	$2.89	$512.11	$532.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 1.00, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	542/545	Oct 7	$2.50	$2.50	90%	1.00	$422.50	$545.00
420/425	540/542	Oct 7	$2.53	$2.47	88%	1.02	$422.47	$542.53
420/425	538/540	Oct 7	$2.62	$2.38	84%	1.10	$422.38	$540.12
420/425	535/538	Oct 7	$2.65	$2.35	79%	1.13	$422.35	$537.65
420/425	532/535	Oct 7	$2.85	$2.15	73%	1.33	$422.15	$535.35
420/425	530/532	Oct 7	$3.00	$2.00	65%	1.50	$422.00	$533.00
455/458	542/545	Oct 7	$1.17	$1.33	89%	0.88	$456.33	$543.67
455/458	540/542	Oct 7	$1.20	$1.30	86%	0.92	$456.30	$541.20
455/458	538/540	Oct 7	$1.29	$1.21	82%	1.07	$456.21	$538.79
455/458	532/535	Oct 7	$1.52	$0.98	72%	1.55	$455.98	$534.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 370 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Oct 19	$0.09	$4.91	16%	54.56
$530.00	$535.00	$540.00	Oct 19	$0.15	$4.85	15%	32.33
$522.50	$525.00	$527.50	Oct 5	$1.05	$1.45	70%	1.38
$590.00	$600.00	$610.00	Nov 13	$0.15	$9.85	6%	65.67
$520.00	$522.50	$525.00	Oct 5	$0.62	$1.88	50%	3.03

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 5	$0.95	$1.55	70%	1.63
$515.00	$520.00	$525.00	Oct 19	$0.25	$4.75	16%	19.00
$510.00	$515.00	$520.00	Oct 19	$0.23	$4.77	15%	20.74
$500.00	$505.00	$510.00	Oct 19	$0.14	$4.86	10%	34.71
$520.00	$522.50	$525.00	Oct 5	$0.66	$1.84	50%	2.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 401 found (best net $-2.74, 378 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 19	-$8.70	$11.30
$520.00	$522.50	1:2	Oct 5	-$0.18	$2.32
$450.00	$480.00	1:2	Nov 13	-$26.48	$3.52
$565.00	$570.00	1:2	Oct 14	-$0.04	$4.96
$550.00	$555.00	1:2	Oct 14	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$540.00	1:2	Nov 6	-$2.74	$32.26
$560.00	$545.00	1:2	Oct 14	-$6.92	$8.08
$565.00	$540.00	1:2	Nov 13	-$11.37	$13.63
$580.00	$560.00	1:2	Oct 16	-$15.21	$4.79
$575.00	$557.50	1:2	Oct 12	-$14.72	$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 3.80%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 13	$19.95	0.49	1.0%	3.80%	4.80%	105	2
$525.00	Nov 13	$22.30	0.52	0.0%	4.25%	4.29%	52	1
$535.00	Nov 13	$17.65	0.45	1.9%	3.36%	5.31%	27	7
$540.00	Nov 13	$15.50	0.42	2.9%	2.95%	5.86%	1.4K	27
$545.00	Nov 13	$13.65	0.38	3.9%	2.60%	6.46%	16	1
$550.00	Nov 13	$11.90	0.35	4.8%	2.27%	7.08%	92	7
$525.00	Nov 6	$20.55	0.52	0.0%	3.92%	3.96%	92	531
$530.00	Nov 6	$18.15	0.48	1.0%	3.46%	4.46%	76	177
$535.00	Nov 6	$16.05	0.44	1.9%	3.06%	5.01%	30	205
$540.00	Nov 6	$13.95	0.41	2.9%	2.66%	5.56%	68	98

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 483,965

Total Puts 216,930

Put/Call Ratio 0.45

Net Difference 267,035

Prior's Put/Call Breakdown

Total Calls 251,020

Total Puts 103,728

Put/Call Ratio 0.41

Net Difference 147,292

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