MSFT - Options Database

MSFT

MICROSOFT CORP

$525.18 +1.48%

$525.04 (-0.03%)🌙

as of 10/05 04:00 PM

(10/5 15:14) ◀

Monday, October 5, 2026 (4:00pm)

▶ (10/5 18:35)

◀ 10/5 16:00 ▶

Option Volume

Detail

ℹ

Current (10/05 4:00pm) 874,180

Calls: 603,510 (69%)

Puts: 270,670 (31%)

Prior (10/02) 460,779

Calls: 319,023 (69%)

Puts: 141,756 (31%)

Current vs Prior +89.72%

Calls: +89.17% (Calls)

Puts: +90.94% (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 +27.18%

Calls: +26.33%

Puts: +29.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 4:00pm) $576.57M

Calls: $421.66M (73%)

Puts: $154.91M (27%)

Prior (10/02) $265.32M

Calls: $208.13M (78%)

Puts: $57.19M (22%)

Current vs Prior +117.31%

Calls: +102.60%

Puts: +170.87%

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 +42.47%

Calls: +36.81%

Puts: +60.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 4:00pm) 0.45

Prior (10/02) 0.44

Current vs Prior +0.93%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +1.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 4:00pm) 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 0.55% | 1.83%2.53% | 3.68%3.68% | 9.24%

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

Current vs Prior +31.35% | +13.70%+369.06% | +33.14%-6.81% | -3.82%

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

Current vs 7-Day Avg +22.65% | +10.45%+53.94% | +7.82%-21.34% | -8.50%

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

Current vs 7-Day Eod +31.35% | +13.70%+369.06% | +33.14%-6.81% | -3.82%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.02% | 14.73%

Calls: 25.39% | 16.92%

Puts: 22.64% | 12.54%

Prior 11.49% | 6.59%

Calls: 9.30% | 3.03%

Puts: 13.68% | 10.16%

Current vs Prior +109.05% | +123.52%

Prior 7-Day Avg 9.39% | 10.28%

Calls: 9.54% | 7.83%

Puts: 9.23% | 12.75%

Current vs 7-Day Avg +155.92% | +43.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($421.66M). Massive premium surge with dollar volume up 117% vs prior. Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (603,510 calls vs 270,670 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 231 of results (avg 6.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	93.85	96.50	$95.18	2.8%	--	1.00	225
$425.00	Oct 5	98.30	101.10	$99.70	2.8%	10	0.98	54
$425.00	Nov 6	100.75	103.65	$102.20	2.8%	--	0.96	10
$430.00	Oct 5	93.35	96.10	$94.73	2.9%	12	1.00	23
$465.00	Oct 23	61.05	62.85	$61.95	2.9%	1	0.96	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 9	103.90	106.75	$105.33	2.7%	2	1.00	--
$620.00	Oct 9	93.90	96.75	$95.33	3.0%	2	1.00	--
$630.00	Oct 30	103.25	106.75	$105.00	3.3%	15	1.00	--
$630.00	Oct 23	103.20	106.75	$104.98	3.4%	15	1.00	--
$610.00	Nov 13	84.25	87.20	$85.73	3.4%	2	0.91	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.45)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 9	0.43	0.47	$0.45	8.9%	6.3K	0.07	2.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 16	0.68	0.83	$0.76	19.7%	125	0.06	543

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Oct 5	65.75	68.60	$67.18	4.2%	20	1.00	42
$462.50	Oct 5	60.95	63.70	$62.33	4.4%	87	1.00	2
$465.00	Oct 5	58.30	61.10	$59.70	4.7%	45	1.00	8
$470.00	Oct 5	53.45	57.10	$55.28	6.6%	59	1.00	21
$430.00	Oct 9	93.85	96.50	$95.18	2.8%	--	1.00	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 5	1.57	2.97	$2.27	61.7%	19.6K	1.00	1
$530.00	Oct 5	3.55	5.85	$4.70	48.9%	8.4K	1.00	34
$532.50	Oct 5	6.15	9.25	$7.70	40.3%	1.2K	1.00	1
$535.00	Oct 5	8.85	11.50	$10.18	26.0%	296	1.00	2
$537.50	Oct 5	11.10	14.05	$12.58	23.4%	55	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 809 active (total vol 757.4K, top 99.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 5	0.00	0.01	$0.01	100.0%	99.3K	0.01	1.0K
$527.50	Oct 5	0.00	0.01	$0.01	100.0%	71.3K	0.01	1.9K
$532.50	Oct 5	0.00	0.01	$0.01	100.0%	51.2K	0.01	468
$525.00	Oct 5	0.37	0.90	$0.64	82.8%	34.2K	0.68	1.7K
$535.00	Oct 5	0.00	0.01	$0.01	100.0%	31.0K	0.00	353

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 5	0.02	0.38	$0.20	180.0%	39.9K	0.35	31
$527.50	Oct 5	1.57	2.97	$2.27	61.7%	19.6K	1.00	1
$517.50	Oct 5	0.00	0.01	$0.01	100.0%	17.0K	0.01	649
$522.50	Oct 5	0.00	0.01	$0.01	100.0%	16.7K	0.01	85
$520.00	Oct 5	0.00	0.01	$0.01	100.0%	16.5K	0.01	336

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 1.08, avg 7.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 12	$1.20	$1.30	$1.20	82%	1.08	$511.20
$485.00	$487.50	Oct 5	$1.65	$0.85	$1.65	100%	0.52	$486.65
$522.50	$525.00	Oct 12	$0.53	$1.97	$0.53	58%	3.72	$523.03
$600.00	$610.00	Nov 13	$0.14	$9.86	$0.14	10%	70.43	$600.14
$505.00	$510.00	Nov 6	$2.57	$2.43	$2.57	68%	0.95	$507.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$532.50	Oct 23	$0.90	$1.60	$0.90	62%	1.78	$534.10
$515.00	$510.00	Oct 30	$1.30	$3.70	$1.30	38%	2.85	$513.70
$527.50	$525.00	Oct 23	$0.82	$1.68	$0.82	52%	2.05	$526.68
$475.00	$470.00	Nov 13	$0.30	$4.70	$0.30	15%	15.67	$474.70
$525.00	$520.00	Oct 30	$1.85	$3.15	$1.85	47%	1.70	$523.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Oct 7	$1.06	$1.06	$3.94	93%	0.27	$581.06
$540.00	$545.00	Nov 6	$2.43	$2.43	$2.57	58%	0.95	$542.43
$540.00	$545.00	Oct 19	$1.70	$1.70	$3.30	70%	0.52	$541.70
$565.00	$570.00	Oct 14	$0.58	$0.58	$4.42	93%	0.13	$565.58
$565.00	$570.00	Nov 13	$1.63	$1.63	$3.37	74%	0.48	$566.63

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
$490.00	$485.00	Nov 13	$1.88	$1.88	$3.12	76%	0.60	$488.12
$520.00	$515.00	Oct 30	$2.67	$2.67	$2.33	57%	1.15	$517.33
$505.00	$500.00	Nov 6	$2.10	$2.10	$2.90	68%	0.72	$502.90
$510.00	$505.00	Oct 30	$2.13	$2.13	$2.87	65%	0.74	$507.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.72, cheapest $3.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$3.89	23.2%	26.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 5	Oct 7	$3.55	23.2%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 0.16% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 5	$0.64	$0.20	$0.84	$524.16	$525.84	0.16%
$527.50	Oct 5	$0.01	$2.27	$2.28	$525.22	$529.78	0.43%
$522.50	Oct 5	$2.77	$0.01	$2.78	$519.72	$525.28	0.53%
$530.00	Oct 5	$0.01	$4.70	$4.71	$525.29	$534.71	0.90%
$520.00	Oct 5	$5.33	$0.01	$5.34	$514.66	$525.34	1.02%
$517.50	Oct 5	$7.73	$0.01	$7.74	$509.76	$525.24	1.47%
$532.50	Oct 5	$0.01	$7.70	$7.71	$524.79	$540.21	1.47%
$525.00	Oct 7	$4.53	$3.75	$8.28	$516.72	$533.28	1.58%
$527.50	Oct 7	$3.35	$5.08	$8.43	$519.07	$535.93	1.61%
$522.50	Oct 7	$5.90	$2.77	$8.67	$513.83	$531.17	1.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$515.00	Oct 7	$0.73	$0.85	$1.58	$513.42	$539.08
$535.00	$515.00	Oct 7	$1.04	$0.85	$1.89	$513.11	$536.89
$537.50	$517.50	Oct 7	$0.73	$1.27	$2.00	$515.50	$539.50
$535.00	$517.50	Oct 7	$1.04	$1.27	$2.31	$515.19	$537.31
$532.50	$515.00	Oct 7	$1.60	$0.85	$2.45	$512.55	$534.95
$532.50	$517.50	Oct 7	$1.60	$1.27	$2.87	$514.63	$535.37
$537.50	$520.00	Oct 7	$0.73	$1.93	$2.66	$517.34	$540.16
$535.00	$520.00	Oct 7	$1.04	$1.93	$2.97	$517.03	$537.97
$532.50	$520.00	Oct 7	$1.60	$1.93	$3.53	$516.47	$536.03
$530.00	$515.00	Oct 7	$2.18	$0.85	$3.03	$511.97	$533.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 599 found (best R:R 0.71, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	580/585	Oct 7	$2.07	$2.93	88%	0.71	$455.43	$582.07
425/430	580/585	Oct 7	$1.59	$3.41	90%	0.47	$428.41	$581.59
430/435	580/585	Oct 7	$1.48	$3.52	89%	0.42	$433.52	$581.48
455/458	545/548	Oct 7	$1.17	$1.33	90%	0.88	$456.33	$546.17
470/472	580/585	Oct 7	$1.34	$3.66	90%	0.37	$471.16	$581.34
455/458	540/542	Oct 7	$1.17	$1.33	85%	0.88	$456.33	$541.17
455/458	532/535	Oct 7	$1.57	$0.93	69%	1.69	$455.93	$534.07
455/458	538/540	Oct 7	$1.25	$1.25	81%	1.00	$456.25	$538.75
455/458	535/538	Oct 7	$1.32	$1.18	76%	1.12	$456.18	$536.32
455/458	530/532	Oct 7	$1.59	$0.91	61%	1.75	$455.91	$531.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 355 found (best R:R 5.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 5	$1.50	$1.00	97%	0.67
$525.00	$527.50	$530.00	Oct 5	$0.63	$1.87	67%	2.97
$510.00	$515.00	$520.00	Oct 19	$0.24	$4.76	15%	19.83
$545.00	$550.00	$555.00	Oct 16	$0.11	$4.89	10%	44.45
$525.00	$527.50	$530.00	Oct 9	$0.09	$2.41	14%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 5	$0.36	$2.14	65%	5.94
$522.50	$525.00	$527.50	Oct 5	$1.88	$0.62	99%	0.33
$520.00	$522.50	$525.00	Oct 5	$0.19	$2.31	34%	12.16
$540.00	$545.00	$550.00	Oct 16	$0.12	$4.88	12%	40.67
$510.00	$515.00	$520.00	Nov 13	$0.05	$4.95	8%	99.00

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 $-15.38, 366 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 19	-$8.85	$11.15
$520.00	$522.50	1:2	Oct 5	-$0.21	$2.29
$555.00	$560.00	1:2	Oct 19	$0.00	$5.00
$610.00	$620.00	1:2	Nov 6	-$0.08	$9.92
$600.00	$610.00	1:2	Oct 30	-$0.27	$9.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$585.00	1:2	Oct 23	-$15.38	$29.62
$610.00	$565.00	1:2	Nov 13	-$6.93	$38.07
$575.00	$540.00	1:2	Nov 6	-$2.28	$32.72
$560.00	$545.00	1:2	Oct 14	-$7.63	$7.37
$580.00	$560.00	1:2	Oct 16	-$15.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 3.34%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 13	$17.55	0.45	1.9%	3.34%	5.21%	35	7
$540.00	Nov 13	$15.30	0.42	2.8%	2.91%	5.74%	1.4K	27
$530.00	Nov 13	$19.10	0.49	0.9%	3.64%	4.55%	139	2
$530.00	Nov 6	$18.50	0.49	0.9%	3.52%	4.44%	108	177
$550.00	Nov 13	$11.80	0.35	4.7%	2.25%	6.97%	98	7
$545.00	Nov 13	$12.55	0.38	3.8%	2.39%	6.16%	22	1
$535.00	Nov 6	$15.40	0.45	1.9%	2.93%	4.80%	46	205
$540.00	Nov 6	$13.50	0.42	2.8%	2.57%	5.39%	77	98
$530.00	Oct 30	$16.75	0.49	0.9%	3.19%	4.11%	413	3.0K
$545.00	Nov 6	$11.55	0.38	3.8%	2.20%	5.97%	22	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 603,510

Total Puts 270,670

Put/Call Ratio 0.45

Net Difference 332,840

Prior's Put/Call Breakdown

Total Calls 319,023

Total Puts 141,756

Put/Call Ratio 0.44

Net Difference 177,267

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