MSFT - Options Database

MSFT

MICROSOFT CORP

$531.90 +1.28%

(10/6 11:00) ◀

Tuesday, October 6, 2026 (12:00pm)

▶ (10/6 13:00)

◀ 10/6 12:00 ▶

Option Volume

Detail

ℹ

Current (10/06 12:00pm) 325,168

Calls: 226,969 (70%)

Puts: 98,199 (30%)

Prior (10/05) 546,791

Calls: 383,443 (70%)

Puts: 163,348 (30%)

Current vs Prior -40.53%

Calls: -40.81% (Calls)

Puts: -39.88% (Puts)

Prior 7-Day Total 5,248,836

Calls: 3,634,446 (69%)

Puts: 1,614,390 (31%)

Prior 7-Day Average 749,833

Calls: 519,206 (69%)

Puts: 230,627 (31%)

Current vs Prior 7-Day Avg -56.63%

Calls: -56.29%

Puts: -57.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 12:00pm) $340.51M

Calls: $255.29M (75%)

Puts: $85.22M (25%)

Prior (10/05) $377.78M

Calls: $288.17M (76%)

Puts: $89.61M (24%)

Current vs Prior -9.87%

Calls: -11.41%

Puts: -4.90%

Prior 7-Day Total $3.13B

Calls: $2.38B (76%)

Puts: $749.24M (24%)

Prior 7-Day Average $446.95M

Calls: $339.91M (76%)

Puts: $107.03M (24%)

Current vs Prior 7-Day Avg -23.81%

Calls: -24.90%

Puts: -20.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:00pm) 0.43

Prior (10/05) 0.43

Current vs Prior +1.56%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -4.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 12:00pm) 3,687,639

Calls: 2,358,804 (64%)

Puts: 1,328,835 (36%)

Prior (10/05) 3,629,278

Calls: 2,325,887 (64%)

Puts: 1,303,391 (36%)

Current vs Prior +1.61%

Prior 7-Day Total 25,767,046

Calls: 16,614,215 (64%)

Puts: 9,152,831 (36%)

Prior 7-Day Average 3,681,006

Calls: 2,373,459 (64%)

Puts: 1,307,547 (36%)

Current vs Prior 7-Day Avg +0.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.44% | 2.19%2.19% | 3.49%3.49% | 9.23%

Prior 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%

Current vs Prior -21.40% | -13.38%-13.38% | -5.20%-5.20% | -0.06%

Prior 7-Day Avg 1.55% | 2.37%1.80% | 3.49%4.48% | 9.95%

Current vs 7-Day Avg -7.31% | -7.59%+21.53% | -0.18%-22.20% | -7.20%

Prior 7-Day Eod 1.83% | 2.53%2.53% | 3.68%3.68% | 9.24%

Current vs 7-Day Eod -21.40% | -13.38%-13.38% | -5.20%-5.20% | -0.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.82% | 3.63%

Calls: 4.65% | 1.56%

Puts: 2.99% | 5.71%

Prior 24.02% | 14.73%

Calls: 25.39% | 16.92%

Puts: 22.64% | 12.54%

Current vs Prior -84.10% | -75.36%

Prior 7-Day Avg 11.28% | 10.88%

Calls: 11.69% | 8.96%

Puts: 10.87% | 12.80%

Current vs 7-Day Avg -66.14% | -66.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($255.29M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (226,969 calls vs 98,199 puts). Call-heavy open interest (2,358,804 calls vs 1,328,835 puts) suggests bullish positioning.

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
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 584 of results (avg 4.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 20	27.85	28.00	$27.93	0.5%	170	0.57	3.6K
$520.00	Nov 20	30.75	30.95	$30.85	0.6%	208	0.60	7.1K
$510.00	Nov 20	36.95	37.35	$37.15	1.1%	365	0.67	5.9K
$515.00	Nov 20	33.75	34.15	$33.95	1.2%	117	0.64	3.0K
$505.00	Nov 20	40.35	40.85	$40.60	1.2%	560	0.70	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 20	11.25	11.35	$11.30	0.9%	41	0.30	1.2K
$480.00	Nov 20	5.50	5.55	$5.53	0.9%	136	0.17	2.8K
$525.00	Nov 20	18.65	18.90	$18.77	1.3%	56	0.43	711
$520.00	Nov 20	16.50	16.75	$16.63	1.5%	364	0.40	1.4K
$575.00	Nov 20	49.05	49.80	$49.43	1.5%	--	0.74	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 7	0.07	0.08	$0.08	12.5%	3.8K	0.02	543
$545.00	Oct 7	0.21	0.23	$0.22	9.1%	5.7K	0.06	1.5K
$542.50	Oct 7	0.38	0.39	$0.39	2.6%	8.9K	0.10	770
$540.00	Oct 7	0.67	0.68	$0.68	1.5%	19.4K	0.16	3.3K
$560.00	Oct 9	0.16	0.17	$0.17	5.9%	844	0.03	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 7	0.19	0.23	$0.21	19.0%	1.2K	0.05	851
$520.00	Oct 7	0.32	0.33	$0.33	3.0%	3.2K	0.08	604
$522.50	Oct 7	0.51	0.54	$0.53	5.7%	2.8K	0.13	454
$525.00	Oct 7	0.86	0.90	$0.88	4.5%	4.1K	0.19	762
$505.00	Oct 9	0.22	0.26	$0.24	16.7%	308	0.04	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 7	75.65	79.05	$77.35	4.4%	--	1.00	60
$467.50	Oct 7	63.25	66.55	$64.90	5.1%	7	1.00	13
$472.50	Oct 7	58.50	61.55	$60.03	5.1%	2	1.00	--
$430.00	Oct 9	101.20	104.30	$102.75	3.0%	--	1.00	225
$445.00	Oct 9	86.05	89.30	$87.68	3.7%	--	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 7	16.85	18.40	$17.63	8.8%	849	1.00	1
$552.50	Oct 7	19.10	21.15	$20.13	10.2%	2	1.00	1
$560.00	Oct 7	26.95	29.35	$28.15	8.5%	10	1.00	--
$562.50	Oct 7	29.10	31.10	$30.10	6.6%	1	1.00	--
$575.00	Oct 9	42.30	43.55	$42.93	2.9%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 784 active (total vol 280.7K, top 31.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 7	1.81	1.87	$1.84	3.3%	31.9K	0.35	2.1K
$540.00	Oct 7	0.67	0.68	$0.68	1.5%	19.4K	0.16	3.3K
$532.50	Oct 7	2.82	2.88	$2.85	2.1%	14.9K	0.47	1.5K
$537.50	Oct 7	1.11	1.14	$1.13	2.7%	14.3K	0.24	1.4K
$542.50	Oct 7	0.38	0.39	$0.39	2.6%	8.9K	0.10	770

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	2.21	2.25	$2.23	1.8%	11.2K	0.40	331
$532.50	Oct 7	3.30	3.40	$3.35	3.0%	5.8K	0.53	70
$525.00	Oct 7	0.86	0.90	$0.88	4.5%	4.1K	0.19	762
$520.00	Oct 7	0.32	0.33	$0.33	3.0%	3.2K	0.08	604
$527.50	Oct 7	1.40	1.44	$1.42	2.8%	3.0K	0.28	491

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 8.6%, max 12.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	26.3%	23.3%	12.7%	622	1.0K
$532.50	Oct 7	Oct 23	25.9%	23.2%	11.7%	15.5K	1.7K
$537.50	Oct 7	Oct 23	26.0%	25.1%	3.8%	14.3K	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	26.3%	23.3%	12.7%	3.0K	544
$532.50	Oct 7	Oct 23	25.9%	23.2%	11.7%	5.9K	80
$570.00	Oct 30	Nov 20	33.7%	31.6%	6.4%	4	27
$565.00	Oct 30	Nov 20	33.7%	31.7%	6.3%	8	77
$537.50	Oct 7	Oct 23	26.0%	25.1%	3.8%	599	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 0.64, avg 7.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Nov 6	$3.05	$1.95	$3.05	76%	0.64	$503.05
$512.50	$515.00	Oct 19	$1.67	$0.83	$1.67	81%	0.50	$514.17
$520.00	$525.00	Nov 6	$2.72	$2.28	$2.72	62%	0.84	$522.72
$545.00	$550.00	Nov 6	$1.74	$3.26	$1.74	42%	1.87	$546.74
$532.50	$535.00	Oct 19	$0.92	$1.58	$0.92	50%	1.72	$533.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Nov 13	$2.50	$2.50	$2.50	60%	1.00	$547.50
$490.00	$470.00	Oct 19	$0.18	$19.82	$0.18	5%	110.11	$489.82
$542.50	$535.00	Oct 19	$4.13	$3.37	$4.13	66%	0.82	$538.37
$545.00	$542.50	Oct 14	$1.43	$1.07	$1.43	74%	0.75	$543.57
$535.00	$532.50	Oct 14	$1.15	$1.35	$1.15	55%	1.17	$533.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$555.00	Oct 21	$2.63	$2.63	$7.37	67%	0.36	$547.63
$540.00	$545.00	Oct 23	$2.03	$2.03	$2.97	60%	0.68	$542.03
$535.00	$537.50	Oct 14	$1.25	$1.25	$1.25	55%	1.00	$536.25
$535.00	$537.50	Oct 19	$1.23	$1.23	$1.27	54%	0.97	$536.23
$580.00	$585.00	Oct 7	$0.12	$0.12	$4.88	98%	0.02	$580.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 7	$1.06	$1.06	$1.44	95%	0.74	$456.44
$435.00	$430.00	Oct 9	$0.63	$0.63	$4.37	97%	0.14	$434.37
$530.00	$525.00	Nov 20	$2.46	$2.46	$2.54	53%	0.97	$527.54
$515.00	$510.00	Nov 20	$1.85	$1.85	$3.15	64%	0.59	$513.15
$520.00	$515.00	Nov 13	$1.97	$1.97	$3.03	61%	0.65	$518.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.01, cheapest $1.87)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$2.10	25.8%	25.8%
$532.50	Oct 7	Oct 9	$2.23	25.9%	26.5%
$535.00	Oct 7	Oct 9	$2.13	26.0%	26.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$1.87	25.8%	25.8%
$532.50	Oct 7	Oct 9	$1.90	25.9%	26.5%
$535.00	Oct 7	Oct 9	$1.85	26.0%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 246 found (cheapest 1.17% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 7	$2.85	$3.35	$6.20	$526.30	$538.70	1.17%
$530.00	Oct 7	$4.30	$2.23	$6.53	$523.47	$536.53	1.23%
$535.00	Oct 7	$1.84	$4.85	$6.69	$528.31	$541.69	1.26%
$527.50	Oct 7	$5.95	$1.42	$7.37	$520.13	$534.87	1.39%
$537.50	Oct 7	$1.13	$6.68	$7.81	$529.69	$545.31	1.47%
$525.00	Oct 7	$7.90	$0.88	$8.78	$516.22	$533.78	1.65%
$540.00	Oct 7	$0.68	$8.68	$9.36	$530.64	$549.36	1.76%
$532.50	Oct 9	$5.08	$5.25	$10.33	$522.17	$542.83	1.94%
$530.00	Oct 9	$6.40	$4.10	$10.50	$519.50	$540.50	1.97%
$522.50	Oct 7	$10.07	$0.53	$10.60	$511.90	$533.10	1.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.14% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$520.00	Oct 7	$0.39	$0.33	$0.72	$519.28	$543.22
$542.50	$522.50	Oct 7	$0.39	$0.53	$0.92	$521.58	$543.42
$540.00	$520.00	Oct 7	$0.68	$0.33	$1.01	$518.99	$541.01
$540.00	$522.50	Oct 7	$0.68	$0.53	$1.21	$521.29	$541.21
$542.50	$525.00	Oct 7	$0.39	$0.88	$1.27	$523.73	$543.77
$540.00	$525.00	Oct 7	$0.68	$0.88	$1.56	$523.44	$541.56
$537.50	$520.00	Oct 7	$1.13	$0.33	$1.46	$518.54	$538.96
$537.50	$522.50	Oct 7	$1.13	$0.53	$1.66	$520.84	$539.16
$537.50	$525.00	Oct 7	$1.13	$0.88	$2.01	$522.99	$539.51
$542.50	$527.50	Oct 7	$0.39	$1.42	$1.81	$525.69	$544.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 617 found (best R:R 0.97, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	542/545	Oct 7	$1.23	$1.27	85%	0.97	$456.27	$543.73
455/458	580/585	Oct 7	$1.18	$3.82	93%	0.31	$456.32	$581.18
455/458	540/542	Oct 7	$1.35	$1.15	79%	1.17	$456.15	$541.35
455/458	538/540	Oct 7	$1.51	$0.99	71%	1.53	$455.99	$539.01
430/435	552/555	Oct 9	$0.77	$4.23	90%	0.18	$434.23	$553.27
430/435	550/552	Oct 9	$0.80	$4.20	87%	0.19	$434.20	$550.80
468/470	580/585	Oct 7	$0.26	$4.74	97%	0.05	$469.74	$580.26
430/435	548/550	Oct 9	$0.90	$4.10	84%	0.22	$434.10	$548.40
468/470	542/545	Oct 7	$0.31	$2.19	88%	0.14	$469.69	$542.81
430/435	580/585	Oct 7	$0.29	$4.71	95%	0.06	$434.71	$580.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 21	$0.09	$4.91	15%	54.56
$545.00	$550.00	$555.00	Oct 23	$0.11	$4.89	11%	44.45
$530.00	$535.00	$540.00	Nov 6	$0.06	$4.94	8%	82.33
$527.50	$530.00	$532.50	Oct 7	$0.20	$2.30	24%	11.50
$530.00	$535.00	$540.00	Nov 13	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Oct 16	$0.06	$4.94	15%	82.33
$530.00	$535.00	$540.00	Oct 21	$0.22	$4.78	15%	21.73
$525.00	$530.00	$535.00	Oct 30	$0.07	$4.93	9%	70.43
$525.00	$530.00	$535.00	Nov 20	$0.06	$4.94	7%	82.33
$525.00	$527.50	$530.00	Oct 9	$0.08	$2.42	14%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 392 found (best net $-3.07, 382 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$505.00	1:2	Oct 21	-$11.35	$8.65
$545.00	$555.00	1:2	Oct 21	-$0.42	$9.58
$565.00	$575.00	1:2	Oct 19	$0.00	$10.00
$535.00	$537.50	1:2	Oct 7	-$0.42	$2.08
$537.50	$540.00	1:2	Oct 7	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$555.00	1:2	Oct 9	-$3.07	$16.93
$600.00	$570.00	1:2	Nov 13	-$19.63	$10.37
$542.50	$535.00	1:2	Oct 14	-$3.78	$3.72
$510.00	$500.00	1:2	Oct 21	-$0.29	$9.71
$490.00	$470.00	1:2	Oct 19	-$0.24	$19.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.26%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$22.65	0.50	0.6%	4.26%	4.84%	178	19.3K
$540.00	Nov 20	$20.25	0.47	1.5%	3.81%	5.33%	591	6.0K
$545.00	Nov 20	$18.10	0.43	2.5%	3.40%	5.87%	144	2.9K
$550.00	Nov 20	$16.10	0.40	3.4%	3.03%	6.43%	377	8.0K
$555.00	Nov 20	$14.25	0.37	4.3%	2.68%	7.02%	155	3.4K
$535.00	Nov 13	$21.00	0.50	0.6%	3.95%	4.53%	48	31
$540.00	Nov 13	$18.75	0.47	1.5%	3.53%	5.05%	58	1.2K
$545.00	Nov 13	$16.60	0.43	2.5%	3.12%	5.58%	13	19
$560.00	Nov 20	$12.60	0.34	5.3%	2.37%	7.65%	363	13.9K
$550.00	Nov 13	$14.60	0.40	3.4%	2.74%	6.15%	78	79

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 226,969

Total Puts 98,199

Put/Call Ratio 0.43

Net Difference 128,770

Prior's Put/Call Breakdown

Total Calls 383,443

Total Puts 163,348

Put/Call Ratio 0.43

Net Difference 220,095

Prior 7-Day Put/Call Summary

Total Calls 3,634,446

Total Puts 1,614,390

Average Put/Call Ratio 0.45

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