MSFT - Options Database

MSFT

MICROSOFT CORP

$527.57 -0.33%

(10/6 18:35) ◀

Wednesday, October 7, 2026 (10:00am)

▶ (10/7 11:00)

◀ 10/7 10:00 ▶

Option Volume

Detail

ℹ

Current (10/07 10:00am) 85,155

Calls: 46,231 (54%)

Puts: 38,924 (46%)

Prior (10/06) 106,331

Calls: 79,548 (75%)

Puts: 26,783 (25%)

Current vs Prior -19.92%

Calls: -41.88% (Calls)

Puts: +45.33% (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 -88.64%

Calls: -91.10%

Puts: -83.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:00am) $44.25M

Calls: $32.50M (73%)

Puts: $11.75M (27%)

Prior (10/06) $111.80M

Calls: $86.93M (78%)

Puts: $24.87M (22%)

Current vs Prior -60.42%

Calls: -62.61%

Puts: -52.75%

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 -90.10%

Calls: -90.44%

Puts: -89.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:00am) 0.84

Prior (10/06) 0.34

Current vs Prior +150.07%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +86.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:00am) 3,779,825

Calls: 2,414,352 (64%)

Puts: 1,365,473 (36%)

Prior (10/06) 3,687,639

Calls: 2,358,804 (64%)

Puts: 1,328,835 (36%)

Current vs Prior +2.50%

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 +2.68%

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 0.96% | 1.89%1.89% | 3.27%3.27% | 8.91%

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

Current vs Prior -47.59% | -25.41%-25.42% | -11.22%-11.22% | -3.55%

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

Current vs 7-Day Avg -38.19% | -20.43%+4.64% | -6.52%-27.14% | -10.44%

Prior 7-Day Eod 1.83% | 2.53%2.19% | 3.49%3.49% | 8.99%

Current vs 7-Day Eod -47.59% | -25.41%-13.94% | -6.46%-6.46% | -0.89%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.10% | 11.05%

Calls: 4.97% | 10.99%

Puts: 9.23% | 11.11%

Prior 24.02% | 14.73%

Calls: 25.39% | 16.92%

Puts: 22.64% | 12.54%

Current vs Prior -70.44% | -24.98%

Prior 7-Day Avg 11.28% | 10.88%

Calls: 11.69% | 8.96%

Puts: 10.87% | 12.80%

Current vs 7-Day Avg -37.06% | +1.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($32.50M). Light premium activity with dollar volume down 60% vs prior. P/C ratio rising 150% - increased hedging/bearish positioning. Call-heavy open interest (2,414,352 calls vs 1,365,473 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
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 389 of results (avg 5.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	97.35	98.30	$97.82	1.0%	--	1.00	225
$435.00	Oct 16	92.50	94.15	$93.33	1.8%	2	0.99	1.1K
$440.00	Nov 20	90.95	92.60	$91.78	1.8%	8	0.92	2.1K
$425.00	Nov 6	104.05	106.05	$105.05	1.9%	--	0.97	10
$430.00	Nov 20	100.45	102.40	$101.43	1.9%	--	0.93	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	40.40	41.20	$40.80	2.0%	7	0.69	35
$600.00	Nov 20	72.80	74.55	$73.68	2.4%	--	0.88	67
$505.00	Oct 30	7.80	8.00	$7.90	2.5%	41	0.28	244
$545.00	Nov 20	30.40	31.20	$30.80	2.6%	--	0.60	132
$535.00	Nov 20	24.55	25.20	$24.88	2.6%	8	0.53	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 7	0.13	0.14	$0.14	7.1%	3.6K	0.06	4.6K
$532.50	Oct 7	0.32	0.36	$0.34	11.8%	3.3K	0.14	2.0K
$530.00	Oct 7	0.79	0.86	$0.83	8.4%	4.6K	0.29	2.6K
$545.00	Oct 9	0.33	0.40	$0.37	18.9%	242	0.07	7.6K
$542.50	Oct 9	0.50	0.60	$0.55	18.2%	171	0.10	725

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 7	0.13	0.14	$0.14	7.1%	3.8K	0.06	1.5K
$522.50	Oct 7	0.31	0.35	$0.33	12.1%	3.8K	0.14	1.2K
$525.00	Oct 7	0.77	0.82	$0.80	6.2%	7.7K	0.28	1.6K
$510.00	Oct 9	0.34	0.38	$0.36	11.1%	371	0.07	2.0K
$512.50	Oct 9	0.49	0.53	$0.51	7.8%	364	0.09	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	87.35	89.60	$88.48	2.5%	--	1.00	172
$425.00	Nov 13	104.45	107.20	$105.83	2.6%	--	1.00	41
$467.50	Oct 7	58.70	62.00	$60.35	5.5%	--	1.00	26
$485.00	Oct 7	41.70	44.45	$43.08	6.4%	--	1.00	13
$490.00	Oct 7	36.90	39.45	$38.17	6.7%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 7	11.35	13.20	$12.27	15.1%	10	1.00	78
$542.50	Oct 7	13.25	15.65	$14.45	16.6%	2	1.00	34
$545.00	Oct 7	16.50	17.90	$17.20	8.1%	1	1.00	3
$550.00	Oct 7	21.80	23.00	$22.40	5.4%	6	1.00	--
$552.50	Oct 7	23.10	25.65	$24.38	10.5%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 568 active (total vol 78.6K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 7	0.03	0.04	$0.04	25.0%	11.5K	0.02	9.0K
$530.00	Oct 7	0.79	0.86	$0.83	8.4%	4.6K	0.29	2.6K
$535.00	Oct 7	0.13	0.14	$0.14	7.1%	3.6K	0.06	4.6K
$532.50	Oct 7	0.32	0.36	$0.34	11.8%	3.3K	0.14	2.0K
$527.50	Oct 7	1.76	1.85	$1.81	5.0%	1.7K	0.51	739

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.77	0.82	$0.80	6.2%	7.7K	0.28	1.6K
$527.50	Oct 9	3.80	4.35	$4.07	13.5%	4.4K	0.48	622
$522.50	Oct 7	0.31	0.35	$0.33	12.1%	3.8K	0.14	1.2K
$520.00	Oct 7	0.13	0.14	$0.14	7.1%	3.8K	0.06	1.5K
$527.50	Oct 7	1.70	1.81	$1.76	6.3%	3.1K	0.50	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 21.6%, max 39.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	31.6%	22.7%	39.1%	1.7K	806
$525.00	Oct 7	Nov 20	31.9%	28.7%	11.3%	414	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	31.6%	22.7%	39.1%	3.1K	1.6K
$525.00	Oct 7	Nov 20	31.9%	28.7%	11.3%	7.7K	2.5K
$560.00	Oct 30	Nov 20	33.0%	30.8%	7.0%	7	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 0.71, avg 7.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$515.00	Oct 30	$2.57	$2.43	$2.57	68%	0.95	$512.57
$530.00	$532.50	Oct 14	$0.57	$1.93	$0.57	46%	3.39	$530.57
$515.00	$530.00	Oct 21	$8.65	$6.35	$8.65	71%	0.73	$523.65
$500.00	$510.00	Nov 13	$6.57	$3.43	$6.57	72%	0.52	$506.57
$580.00	$585.00	Nov 13	$0.45	$4.55	$0.45	19%	10.11	$580.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$525.00	Oct 21	$11.68	$8.32	$11.68	75%	0.71	$533.32
$542.50	$540.00	Oct 16	$1.30	$1.20	$1.30	76%	0.92	$541.20
$490.00	$470.00	Oct 19	$0.25	$19.75	$0.25	6%	79.00	$489.75
$527.50	$525.00	Oct 14	$0.85	$1.65	$0.85	48%	1.94	$526.65
$530.00	$525.00	Oct 30	$2.13	$2.87	$2.13	50%	1.35	$527.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 0.45, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$547.50	$550.00	Oct 19	$0.78	$0.78	$1.72	79%	0.45	$548.28
$535.00	$540.00	Oct 21	$2.03	$2.03	$2.97	60%	0.68	$537.03
$557.50	$560.00	Oct 14	$0.39	$0.39	$2.11	92%	0.18	$557.89
$552.50	$555.00	Oct 19	$0.58	$0.58	$1.92	85%	0.30	$553.08
$535.00	$540.00	Nov 6	$2.47	$2.47	$2.53	54%	0.98	$537.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Oct 30	$2.25	$2.25	$2.75	59%	0.82	$517.75
$515.00	$512.50	Oct 14	$0.72	$0.72	$1.78	77%	0.40	$514.28
$525.00	$522.50	Oct 14	$1.20	$1.20	$1.30	58%	0.92	$523.80
$520.00	$515.00	Oct 21	$1.82	$1.82	$3.18	63%	0.57	$518.18
$505.00	$500.00	Nov 13	$1.63	$1.63	$3.37	69%	0.48	$503.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.53, cheapest $2.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$2.74	31.6%	25.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$2.31	31.6%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.68% of stock, avg 5.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 7	$1.81	$1.76	$3.57	$523.93	$531.07	0.68%
$530.00	Oct 7	$0.83	$3.25	$4.08	$525.92	$534.08	0.77%
$525.00	Oct 7	$3.38	$0.80	$4.18	$520.82	$529.18	0.79%
$532.50	Oct 7	$0.34	$5.30	$5.64	$526.86	$538.14	1.07%
$522.50	Oct 7	$5.73	$0.33	$6.06	$516.44	$528.56	1.15%
$535.00	Oct 7	$0.14	$7.40	$7.54	$527.46	$542.54	1.43%
$520.00	Oct 7	$7.90	$0.14	$8.04	$511.96	$528.04	1.52%
$527.50	Oct 9	$4.55	$4.07	$8.62	$518.88	$536.12	1.63%
$530.00	Oct 9	$3.35	$5.40	$8.75	$521.25	$538.75	1.66%
$525.00	Oct 9	$6.00	$3.06	$9.06	$515.94	$534.06	1.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.05% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$520.00	Oct 7	$0.14	$0.14	$0.28	$519.72	$535.28
$535.00	$522.50	Oct 7	$0.14	$0.33	$0.47	$522.03	$535.47
$532.50	$520.00	Oct 7	$0.34	$0.14	$0.48	$519.52	$532.98
$532.50	$522.50	Oct 7	$0.34	$0.33	$0.67	$521.83	$533.17
$535.00	$525.00	Oct 7	$0.14	$0.80	$0.94	$524.06	$535.94
$530.00	$520.00	Oct 7	$0.83	$0.14	$0.97	$519.03	$530.97
$532.50	$525.00	Oct 7	$0.34	$0.80	$1.14	$523.86	$533.64
$530.00	$522.50	Oct 7	$0.83	$0.33	$1.16	$521.34	$531.16
$530.00	$525.00	Oct 7	$0.83	$0.80	$1.63	$523.37	$531.63
$540.00	$517.50	Oct 9	$0.80	$1.07	$1.87	$515.63	$541.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 653 found (best R:R 0.80, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
512/515	558/560	Oct 14	$1.11	$1.39	70%	0.80	$513.89	$558.61
485/488	558/560	Oct 14	$0.62	$1.88	89%	0.33	$486.88	$558.12
500/502	548/550	Oct 19	$1.16	$1.34	66%	0.87	$501.34	$548.66
500/502	552/555	Oct 19	$0.96	$1.54	72%	0.62	$501.54	$553.46
492/495	548/550	Oct 19	$0.96	$1.54	71%	0.62	$494.04	$548.46
512/515	538/540	Oct 14	$1.54	$0.96	47%	1.60	$513.46	$539.04
512/515	542/545	Oct 14	$1.30	$1.20	57%	1.08	$513.70	$543.80
485/488	538/540	Oct 14	$1.05	$1.45	66%	0.72	$486.45	$538.55
485/488	542/545	Oct 14	$0.81	$1.69	76%	0.48	$486.69	$543.31
502/505	548/550	Oct 19	$1.10	$1.40	64%	0.79	$503.90	$548.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 392 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$600.00	$610.00	Nov 6	$0.11	$9.89	5%	89.91
$540.00	$545.00	$550.00	Oct 23	$0.15	$4.85	12%	32.33
$545.00	$550.00	$555.00	Oct 30	$0.08	$4.92	8%	61.50
$500.00	$505.00	$510.00	Oct 30	$0.08	$4.92	8%	61.50
$515.00	$520.00	$525.00	Oct 30	$0.11	$4.89	9%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 7	$0.05	$2.45	23%	49.00
$515.00	$520.00	$525.00	Oct 21	$0.23	$4.77	16%	20.74
$530.00	$532.50	$535.00	Oct 9	$0.05	$2.45	17%	49.00
$525.00	$530.00	$535.00	Nov 6	$0.06	$4.94	8%	82.33
$550.00	$555.00	$560.00	Oct 30	$0.06	$4.94	8%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 409 found (best net $-0.52, 380 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 19	-$0.52	$29.48
$515.00	$530.00	1:2	Oct 21	-$0.80	$14.20
$525.00	$527.50	1:2	Oct 7	-$0.24	$2.26
$522.50	$525.00	1:2	Oct 7	-$1.03	$1.47
$507.50	$517.50	1:2	Oct 19	-$7.48	$2.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$3.35	$21.65
$530.00	$527.50	1:2	Oct 7	-$0.27	$2.23
$532.50	$530.00	1:2	Oct 7	-$1.20	$1.30
$500.00	$490.00	1:2	Oct 21	-$0.03	$9.97
$490.00	$470.00	1:2	Oct 19	-$0.14	$19.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 3.70%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$19.50	0.47	1.4%	3.70%	5.10%	39	19.3K
$530.00	Nov 20	$21.75	0.50	0.5%	4.12%	4.58%	181	3.6K
$540.00	Nov 20	$17.20	0.44	2.4%	3.26%	5.62%	57	6.0K
$545.00	Nov 20	$15.30	0.40	3.3%	2.90%	6.20%	26	3.0K
$550.00	Nov 20	$13.40	0.37	4.2%	2.54%	6.79%	41	8.1K
$535.00	Nov 13	$17.65	0.47	1.4%	3.35%	4.75%	7	56
$555.00	Nov 20	$11.80	0.34	5.2%	2.24%	7.44%	11	3.4K
$530.00	Nov 13	$19.85	0.50	0.5%	3.76%	4.22%	5	120
$540.00	Nov 13	$15.65	0.43	2.4%	2.97%	5.32%	30	1.2K
$545.00	Nov 13	$13.65	0.39	3.3%	2.59%	5.89%	5	31

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 46,231

Total Puts 38,924

Put/Call Ratio 0.84

Net Difference 7,307

Prior's Put/Call Breakdown

Total Calls 79,548

Total Puts 26,783

Put/Call Ratio 0.34

Net Difference 52,765

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