MSFT - Options Database

MSFT

MICROSOFT CORP

$527.44 +1.91%

(10/5 14:00) ◀

Monday, October 5, 2026 (3:00pm)

▶ (10/5 15:11)

◀ 10/5 15:00 ▶

Option Volume

Detail

ℹ

Current (10/05 3:00pm) 760,892

Calls: 525,289 (69%)

Puts: 235,603 (31%)

Prior (10/02) 393,236

Calls: 277,111 (70%)

Puts: 116,125 (30%)

Current vs Prior +93.50%

Calls: +89.56% (Calls)

Puts: +102.89% (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 +10.70%

Calls: +9.96%

Puts: +12.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 3:00pm) $529.53M

Calls: $401.83M (76%)

Puts: $127.70M (24%)

Prior (10/02) $228.88M

Calls: $173.02M (76%)

Puts: $55.86M (24%)

Current vs Prior +131.36%

Calls: +132.25%

Puts: +128.60%

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 +30.85%

Calls: +30.37%

Puts: +32.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 3:00pm) 0.45

Prior (10/02) 0.42

Current vs Prior +7.03%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +1.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 3:00pm) 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 0.62% | 1.84%2.52% | 3.66%3.66% | 9.31%

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

Current vs Prior -55.36% | -17.22%+367.04% | +32.29%-7.40% | -3.10%

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

Current vs 7-Day Avg -58.32% | -19.59%+53.27% | +7.13%-21.84% | -7.82%

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

Current vs 7-Day Eod -55.36% | -17.22%+367.04% | +32.29%-7.40% | -3.10%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.68% | 4.35%

Calls: 7.57% | 2.71%

Puts: 7.79% | 5.98%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior -33.16% | -33.99%

Prior 7-Day Avg 9.39% | 10.28%

Calls: 9.54% | 7.83%

Puts: 9.23% | 12.75%

Current vs 7-Day Avg -18.17% | -57.70%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($401.83M) vs puts ($127.70M). Massive premium surge with dollar volume up 131% vs prior. Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (525,289 calls vs 235,603 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
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 433 of results (avg 5.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 7	1.49	1.50	$1.50	0.7%	5.3K	0.24	619
$525.00	Oct 9	7.35	7.50	$7.43	2.0%	4.3K	0.57	6.2K
$530.00	Oct 9	4.80	4.90	$4.85	2.1%	7.0K	0.44	10.5K
$527.50	Oct 16	9.20	9.40	$9.30	2.2%	515	0.51	--
$540.00	Oct 9	1.74	1.78	$1.76	2.3%	4.4K	0.21	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	32.60	33.30	$32.95	2.1%	3	0.91	3
$545.00	Oct 30	27.35	27.95	$27.65	2.2%	2	0.63	3
$527.50	Oct 16	8.60	8.80	$8.70	2.3%	467	0.49	--
$610.00	Nov 13	82.35	84.55	$83.45	2.6%	2	0.92	--
$630.00	Oct 9	101.90	104.65	$103.28	2.7%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.50, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.06	0.07	$0.07	14.3%	82.6K	0.08	1.0K
$527.50	Oct 5	0.68	0.72	$0.70	5.7%	62.8K	0.48	1.9K
$550.00	Oct 7	0.10	0.12	$0.11	18.2%	858	0.03	150
$545.00	Oct 7	0.27	0.28	$0.28	3.6%	2.1K	0.06	64
$542.50	Oct 7	0.40	0.45	$0.43	11.6%	1.8K	0.09	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	0.11	0.12	$0.12	8.3%	36.6K	0.12	31
$527.50	Oct 5	0.74	0.80	$0.77	7.8%	16.7K	0.52	1
$507.50	Oct 7	0.21	0.24	$0.22	13.6%	1.6K	0.04	80
$510.00	Oct 7	0.29	0.34	$0.32	15.6%	1.5K	0.06	232
$515.00	Oct 7	0.66	0.78	$0.72	16.7%	1.6K	0.13	356

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 5	100.35	103.55	$101.95	3.1%	10	1.00	54
$430.00	Oct 5	95.35	98.50	$96.93	3.2%	11	1.00	23
$435.00	Oct 5	90.35	93.35	$91.85	3.3%	13	1.00	51
$440.00	Oct 5	85.35	88.30	$86.82	3.4%	11	1.00	66
$445.00	Oct 5	80.35	83.45	$81.90	3.8%	12	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 9	32.15	34.70	$33.42	7.6%	14	1.00	--
$620.00	Oct 9	91.70	94.65	$93.18	3.2%	2	1.00	--
$630.00	Oct 9	101.90	104.65	$103.28	2.7%	2	1.00	--
$580.00	Oct 16	51.80	53.60	$52.70	3.4%	18	1.00	--
$585.00	Oct 16	56.55	58.50	$57.53	3.4%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 793 active (total vol 658.7K, top 82.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.06	0.07	$0.07	14.3%	82.6K	0.08	1.0K
$527.50	Oct 5	0.68	0.72	$0.70	5.7%	62.8K	0.48	1.9K
$532.50	Oct 5	0.00	0.01	$0.01	100.0%	41.4K	0.01	468
$525.00	Oct 5	2.41	2.60	$2.51	7.6%	33.0K	0.88	1.7K
$535.00	Oct 5	0.00	0.01	$0.01	100.0%	30.7K	0.01	353

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	0.11	0.12	$0.12	8.3%	36.6K	0.12	31
$517.50	Oct 5	0.00	0.01	$0.01	100.0%	17.0K	0.00	649
$527.50	Oct 5	0.74	0.80	$0.77	7.8%	16.7K	0.52	1
$520.00	Oct 5	0.00	0.01	$0.01	100.0%	16.4K	0.01	336
$522.50	Oct 5	0.01	0.02	$0.02	50.0%	15.7K	0.02	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 23.4%, max 23.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 5	Oct 23	29.2%	23.7%	23.4%	62.9K	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. 352 found (best R:R 0.69, avg 7.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$492.50	Oct 5	$1.48	$1.02	$1.48	100%	0.69	$491.48
$505.00	$510.00	Nov 6	$2.43	$2.57	$2.43	69%	1.06	$507.43
$525.00	$530.00	Oct 19	$1.73	$3.27	$1.73	54%	1.89	$526.73
$497.50	$500.00	Oct 16	$1.55	$0.95	$1.55	90%	0.61	$499.05
$512.50	$515.00	Oct 23	$1.18	$1.32	$1.18	71%	1.12	$513.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Oct 14	$0.65	$1.85	$0.65	46%	2.85	$524.35
$520.00	$517.50	Oct 14	$0.40	$2.10	$0.40	36%	5.25	$519.60
$527.50	$525.00	Oct 12	$0.77	$1.73	$0.77	50%	2.25	$526.73
$540.00	$537.50	Oct 23	$1.25	$1.25	$1.25	66%	1.00	$538.75
$520.00	$515.00	Oct 19	$1.45	$3.55	$1.45	38%	2.45	$518.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.43, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Oct 14	$1.60	$1.60	$0.90	56%	1.78	$531.60
$530.00	$535.00	Oct 19	$2.60	$2.60	$2.40	54%	1.08	$532.60
$530.00	$532.50	Oct 12	$1.45	$1.45	$1.05	56%	1.38	$531.45
$550.00	$555.00	Nov 13	$2.02	$2.02	$2.98	64%	0.68	$552.02
$557.50	$560.00	Oct 5	$0.32	$0.32	$2.18	95%	0.15	$557.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 7	$0.75	$0.75	$1.75	96%	0.43	$456.75
$522.50	$520.00	Oct 14	$1.48	$1.48	$1.02	59%	1.45	$521.02
$510.00	$505.00	Oct 19	$1.23	$1.23	$3.77	76%	0.33	$508.77
$520.00	$517.50	Oct 23	$1.15	$1.15	$1.35	61%	0.85	$518.85
$517.50	$515.00	Oct 12	$0.84	$0.84	$1.66	72%	0.51	$516.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.43, cheapest $3.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 5	Oct 7	$3.45	29.2%	26.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 5	Oct 7	$3.41	29.2%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 0.28% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 5	$0.70	$0.77	$1.47	$526.03	$528.97	0.28%
$525.00	Oct 5	$2.51	$0.12	$2.63	$522.37	$527.63	0.50%
$530.00	Oct 5	$0.07	$2.65	$2.72	$527.28	$532.72	0.52%
$522.50	Oct 5	$4.88	$0.02	$4.90	$517.60	$527.40	0.93%
$532.50	Oct 5	$0.01	$5.68	$5.69	$526.81	$538.19	1.08%
$520.00	Oct 5	$7.38	$0.01	$7.39	$512.61	$527.39	1.40%
$535.00	Oct 5	$0.01	$7.68	$7.69	$527.31	$542.69	1.46%
$527.50	Oct 7	$4.15	$4.18	$8.33	$519.17	$535.83	1.58%
$525.00	Oct 7	$5.53	$3.05	$8.58	$516.42	$533.58	1.63%
$530.00	Oct 7	$3.05	$5.60	$8.65	$521.35	$538.65	1.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.04% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$525.00	Oct 5	$0.07	$0.12	$0.19	$524.81	$530.19
$527.50	$525.00	Oct 5	$0.70	$0.12	$0.82	$524.18	$528.32
$537.50	$515.00	Oct 7	$1.00	$0.72	$1.72	$513.28	$539.22
$537.50	$517.50	Oct 7	$1.00	$0.95	$1.95	$515.55	$539.45
$535.00	$515.00	Oct 7	$1.50	$0.72	$2.22	$512.78	$537.22
$535.00	$517.50	Oct 7	$1.50	$0.95	$2.45	$515.05	$537.45
$537.50	$520.00	Oct 7	$1.00	$1.48	$2.48	$517.52	$539.98
$535.00	$520.00	Oct 7	$1.50	$1.48	$2.98	$517.02	$537.98
$532.50	$515.00	Oct 7	$2.13	$0.72	$2.85	$512.15	$535.35
$532.50	$517.50	Oct 7	$2.13	$0.95	$3.08	$514.42	$535.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 566 found (best R:R 0.52, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	545/548	Oct 7	$0.86	$1.64	90%	0.52	$456.64	$545.86
455/458	542/545	Oct 7	$0.90	$1.60	87%	0.56	$456.60	$543.40
455/458	540/542	Oct 7	$0.98	$1.52	83%	0.64	$456.52	$540.98
455/458	538/540	Oct 7	$1.09	$1.41	78%	0.77	$456.41	$538.59
455/458	535/538	Oct 7	$1.25	$1.25	72%	1.00	$456.25	$536.25
455/458	532/535	Oct 7	$1.38	$1.12	64%	1.23	$456.12	$533.88
450/452	558/560	Oct 5	$0.48	$2.02	94%	0.24	$452.02	$557.98
465/468	558/560	Oct 5	$0.47	$2.03	94%	0.23	$467.03	$557.97
515/518	540/542	Oct 12	$1.51	$0.99	48%	1.53	$515.99	$541.51
515/518	542/545	Oct 12	$1.34	$1.16	53%	1.16	$516.16	$543.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 375 found (best R:R 1.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 5	$1.18	$1.32	80%	1.12
$522.50	$525.00	$527.50	Oct 5	$0.56	$1.94	52%	3.46
$590.00	$600.00	$610.00	Nov 13	$0.14	$9.86	6%	70.43
$527.50	$530.00	$532.50	Oct 5	$0.57	$1.93	47%	3.39
$545.00	$550.00	$555.00	Oct 30	$0.05	$4.95	8%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 19	$0.07	$4.93	14%	70.43
$525.00	$527.50	$530.00	Oct 5	$1.23	$1.27	80%	1.03
$522.50	$525.00	$527.50	Oct 5	$0.55	$1.95	51%	3.55
$505.00	$510.00	$515.00	Oct 19	$0.15	$4.85	13%	32.33
$545.00	$550.00	$555.00	Oct 16	$0.08	$4.92	11%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-13.58, 377 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 19	-$10.45	$9.55
$522.50	$525.00	1:2	Oct 5	-$0.14	$2.36
$555.00	$560.00	1:2	Oct 19	-$0.25	$4.75
$565.00	$570.00	1:2	Oct 14	-$0.04	$4.96
$565.00	$570.00	1:2	Oct 19	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$585.00	1:2	Oct 23	-$13.58	$31.42
$610.00	$565.00	1:2	Nov 13	-$5.71	$39.29
$575.00	$540.00	1:2	Nov 6	-$2.06	$32.94
$560.00	$545.00	1:2	Oct 14	-$6.50	$8.50
$580.00	$560.00	1:2	Oct 16	-$13.20	$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.08%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 13	$16.25	0.43	2.4%	3.08%	5.46%	1.4K	27
$545.00	Nov 13	$14.45	0.40	3.3%	2.74%	6.07%	17	1
$535.00	Nov 13	$17.75	0.47	1.4%	3.37%	4.80%	27	7
$530.00	Nov 13	$19.95	0.50	0.5%	3.78%	4.27%	106	2
$530.00	Nov 6	$19.75	0.50	0.5%	3.74%	4.23%	85	177
$550.00	Nov 13	$12.80	0.36	4.3%	2.43%	6.70%	96	7
$535.00	Nov 6	$17.00	0.46	1.4%	3.22%	4.66%	33	205
$540.00	Nov 6	$14.50	0.42	2.4%	2.75%	5.13%	71	98
$545.00	Nov 6	$12.90	0.39	3.3%	2.45%	5.78%	10	91
$555.00	Nov 13	$10.45	0.33	5.2%	1.98%	7.21%	--	14

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 525,289

Total Puts 235,603

Put/Call Ratio 0.45

Net Difference 289,686

Prior's Put/Call Breakdown

Total Calls 277,111

Total Puts 116,125

Put/Call Ratio 0.42

Net Difference 160,986

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