MSFT - Options Database

MSFT

MICROSOFT CORP

$525.37 -0.74%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (11:00am)

▶ (10/7 12:00)

◀ 10/7 11:00 ▶

Option Volume

Detail

ℹ

Current (10/07 11:00am) 157,519

Calls: 85,447 (54%)

Puts: 72,072 (46%)

Prior (10/06) 274,415

Calls: 197,318 (72%)

Puts: 77,097 (28%)

Current vs Prior -42.60%

Calls: -56.70% (Calls)

Puts: -6.52% (Puts)

Prior 7-Day Total 4,084,166

Calls: 2,794,254 (68%)

Puts: 1,289,912 (32%)

Prior 7-Day Average 583,452

Calls: 399,179 (68%)

Puts: 184,273 (32%)

Current vs Prior 7-Day Avg -73.00%

Calls: -78.59%

Puts: -60.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:00am) $109.76M

Calls: $75.38M (69%)

Puts: $34.38M (31%)

Prior (10/06) $257.16M

Calls: $195.71M (76%)

Puts: $61.45M (24%)

Current vs Prior -57.32%

Calls: -61.48%

Puts: -44.06%

Prior 7-Day Total $2.97B

Calls: $2.19B (74%)

Puts: $778.61M (26%)

Prior 7-Day Average $424.66M

Calls: $313.43M (74%)

Puts: $111.23M (26%)

Current vs Prior 7-Day Avg -74.15%

Calls: -75.95%

Puts: -69.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:00am) 0.84

Prior (10/06) 0.39

Current vs Prior +115.87%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +82.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:00am) 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 25,781,305

Calls: 16,591,492 (64%)

Puts: 9,189,813 (36%)

Prior 7-Day Average 3,683,043

Calls: 2,370,213 (64%)

Puts: 1,312,830 (36%)

Current vs Prior 7-Day Avg +2.63%

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 0.82% | 1.87%1.87% | 3.27%3.27% | 8.93%

Prior 1.37% | 2.19%2.19% | 3.49%3.49% | 8.99%

Current vs Prior -39.94% | -14.89%-14.88% | -6.45%-6.45% | -0.63%

Prior 7-Day Avg 1.50% | 2.31%2.05% | 3.54%4.26% | 9.75%

Current vs 7-Day Avg -45.23% | -19.35%-8.90% | -7.71%-23.37% | -8.42%

Prior 7-Day Eod 1.37% | 2.19%2.19% | 3.49%3.49% | 8.99%

Current vs 7-Day Eod -39.94% | -14.89%-14.88% | -6.45%-6.45% | -0.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.75% | 6.14%

Calls: 6.87% | 6.45%

Puts: 6.64% | 5.83%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior -9.52% | +17.85%

Prior 7-Day Avg 11.21% | 10.71%

Calls: 11.78% | 8.78%

Puts: 10.65% | 12.65%

Current vs 7-Day Avg -39.79% | -42.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($75.38M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 43% vs prior. P/C ratio rising 116% - increased hedging/bearish 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
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 434 of results (avg 5.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	20.90	21.10	$21.00	1.0%	302	0.49	3.6K
$525.00	Nov 20	23.30	23.60	$23.45	1.3%	176	0.52	3.5K
$440.00	Nov 20	88.85	90.30	$89.57	1.6%	8	0.92	2.1K
$445.00	Nov 20	83.75	85.45	$84.60	2.0%	1	0.92	1.1K
$450.00	Nov 20	79.20	80.85	$80.03	2.1%	13	0.91	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 20	35.05	35.55	$35.30	1.4%	5	0.65	292
$540.00	Nov 20	28.75	29.40	$29.08	2.2%	1	0.58	80
$590.00	Nov 20	66.25	67.85	$67.05	2.4%	--	0.85	28
$555.00	Nov 20	38.30	39.25	$38.78	2.4%	4	0.68	135
$545.00	Nov 20	31.80	32.60	$32.20	2.5%	--	0.61	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.49, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 7	0.08	0.09	$0.09	11.1%	4.7K	0.05	2.0K
$530.00	Oct 7	0.20	0.21	$0.21	4.8%	8.2K	0.11	2.6K
$527.50	Oct 7	0.57	0.62	$0.60	8.3%	5.4K	0.28	739
$545.00	Oct 9	0.22	0.25	$0.24	12.5%	414	0.05	7.6K
$550.00	Oct 9	0.11	0.12	$0.12	8.3%	1.6K	0.03	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 7	0.12	0.14	$0.13	15.4%	5.4K	0.08	1.5K
$522.50	Oct 7	0.41	0.45	$0.43	9.3%	7.0K	0.21	1.2K
$505.00	Oct 9	0.21	0.25	$0.23	17.4%	38	0.04	1.9K
$507.50	Oct 9	0.29	0.35	$0.32	18.8%	88	0.06	548
$502.50	Oct 9	0.16	0.19	$0.18	16.7%	77	0.03	593

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	84.50	87.20	$85.85	3.1%	--	1.00	172
$430.00	Oct 14	94.25	97.40	$95.83	3.3%	2	1.00	--
$435.00	Oct 14	89.30	92.40	$90.85	3.4%	2	1.00	100
$440.00	Oct 14	84.10	87.40	$85.75	3.8%	3	1.00	1
$445.00	Oct 14	79.20	82.45	$80.83	4.0%	4	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 7	9.25	10.65	$9.95	14.1%	134	1.00	548
$537.50	Oct 7	11.70	12.45	$12.08	6.2%	29	1.00	225
$540.00	Oct 7	13.55	15.55	$14.55	13.7%	10	1.00	78
$542.50	Oct 7	15.65	18.30	$16.98	15.6%	2	1.00	34
$545.00	Oct 7	18.15	20.50	$19.33	12.2%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 713 active (total vol 142.4K, top 18.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 7	0.02	0.03	$0.03	33.3%	18.5K	0.01	9.0K
$530.00	Oct 7	0.20	0.21	$0.21	4.8%	8.2K	0.11	2.6K
$527.50	Oct 7	0.57	0.62	$0.60	8.3%	5.4K	0.28	739
$535.00	Oct 7	0.03	0.04	$0.04	25.0%	5.3K	0.02	4.6K
$532.50	Oct 7	0.08	0.09	$0.09	11.1%	4.7K	0.05	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	1.17	1.24	$1.21	5.8%	15.6K	0.45	1.6K
$522.50	Oct 7	0.41	0.45	$0.43	9.3%	7.0K	0.21	1.2K
$527.50	Oct 7	2.62	2.80	$2.71	6.6%	5.4K	0.72	1.6K
$520.00	Oct 7	0.12	0.14	$0.13	15.4%	5.4K	0.08	1.5K
$527.50	Oct 9	5.00	5.30	$5.15	5.8%	4.9K	0.56	622

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.9%, max 21.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 7	Oct 23	28.1%	23.1%	21.3%	90	313
$527.50	Oct 7	Oct 23	27.4%	24.8%	10.4%	5.4K	806

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 7	Oct 23	28.1%	23.1%	21.3%	7.0K	1.3K
$527.50	Oct 7	Oct 23	27.4%	24.8%	10.4%	5.4K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 396 found (best R:R 0.89, avg 7.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Nov 13	$1.50	$3.50	$1.50	41%	2.33	$541.50
$532.50	$535.00	Oct 21	$0.52	$1.98	$0.52	40%	3.81	$533.02
$500.00	$510.00	Nov 13	$6.47	$3.53	$6.47	71%	0.55	$506.47
$560.00	$565.00	Nov 13	$0.90	$4.10	$0.90	28%	4.56	$560.90
$537.50	$540.00	Oct 21	$0.39	$2.11	$0.39	33%	5.41	$537.89

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Oct 30	$2.65	$2.35	$2.65	65%	0.89	$542.35
$527.50	$525.00	Oct 14	$0.90	$1.60	$0.90	55%	1.78	$526.60
$535.00	$532.50	Oct 19	$1.30	$1.20	$1.30	66%	0.92	$533.70
$530.00	$525.00	Oct 19	$2.33	$2.67	$2.33	57%	1.15	$527.67
$522.50	$520.00	Oct 14	$0.68	$1.82	$0.68	43%	2.68	$521.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 1.38, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Oct 21	$1.45	$1.45	$1.05	56%	1.38	$531.45
$535.00	$537.50	Oct 21	$1.11	$1.11	$1.39	63%	0.80	$536.11
$545.00	$550.00	Nov 13	$2.03	$2.03	$2.97	62%	0.68	$547.03
$552.50	$555.00	Oct 19	$0.50	$0.50	$2.00	86%	0.25	$553.00
$557.50	$560.00	Oct 19	$0.39	$0.39	$2.11	90%	0.18	$557.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Oct 14	$1.50	$1.50	$1.00	51%	1.50	$523.50
$525.00	$520.00	Nov 13	$2.62	$2.62	$2.38	52%	1.10	$522.38
$515.00	$510.00	Nov 6	$2.16	$2.16	$2.84	61%	0.76	$512.84
$445.00	$440.00	Oct 12	$0.30	$0.30	$4.70	98%	0.06	$444.70
$520.00	$515.00	Nov 6	$2.32	$2.32	$2.68	56%	0.87	$517.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.82, cheapest $2.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 7	Oct 9	$3.05	27.3%	25.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 7	Oct 9	$2.59	27.3%	25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.53% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 7	$1.60	$1.21	$2.81	$522.19	$527.81	0.53%
$527.50	Oct 7	$0.60	$2.71	$3.31	$524.19	$530.81	0.63%
$522.50	Oct 7	$3.45	$0.43	$3.88	$518.62	$526.38	0.74%
$530.00	Oct 7	$0.21	$4.65	$4.86	$525.14	$534.86	0.93%
$520.00	Oct 7	$5.55	$0.13	$5.68	$514.32	$525.68	1.08%
$532.50	Oct 7	$0.09	$7.20	$7.29	$525.21	$539.79	1.39%
$525.00	Oct 9	$4.65	$3.80	$8.45	$516.55	$533.45	1.61%
$517.50	Oct 7	$8.53	$0.05	$8.58	$508.92	$526.08	1.63%
$527.50	Oct 9	$3.45	$5.15	$8.60	$518.90	$536.10	1.64%
$522.50	Oct 9	$6.13	$2.82	$8.95	$513.55	$531.45	1.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.06% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$520.00	Oct 7	$0.21	$0.13	$0.34	$519.66	$530.34
$530.00	$522.50	Oct 7	$0.21	$0.43	$0.64	$521.86	$530.64
$527.50	$520.00	Oct 7	$0.60	$0.13	$0.73	$519.27	$528.23
$527.50	$522.50	Oct 7	$0.60	$0.43	$1.03	$521.47	$528.53
$537.50	$515.00	Oct 9	$0.79	$0.93	$1.72	$513.28	$539.22
$530.00	$525.00	Oct 7	$0.21	$1.21	$1.42	$523.58	$531.42
$527.50	$525.00	Oct 7	$0.60	$1.21	$1.81	$523.19	$529.31
$535.00	$515.00	Oct 9	$1.17	$0.93	$2.10	$512.90	$537.10
$537.50	$517.50	Oct 9	$0.79	$1.38	$2.17	$515.33	$539.67
$535.00	$517.50	Oct 9	$1.17	$1.38	$2.55	$514.95	$537.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 654 found (best R:R 1.00, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
512/515	552/555	Oct 19	$1.25	$1.25	57%	1.00	$513.75	$553.75
492/495	552/555	Oct 19	$0.71	$1.79	78%	0.40	$494.29	$553.21
485/488	532/535	Oct 14	$1.10	$1.40	62%	0.79	$486.40	$533.60
498/500	552/555	Oct 19	$0.77	$1.73	74%	0.45	$499.23	$553.27
510/512	552/555	Oct 19	$1.10	$1.40	61%	0.79	$511.40	$553.60
485/488	538/540	Oct 14	$0.84	$1.66	71%	0.51	$486.66	$538.34
512/515	548/550	Oct 19	$1.30	$1.20	53%	1.08	$513.70	$548.80
485/488	548/550	Oct 14	$0.49	$2.01	85%	0.24	$487.01	$547.99
502/505	552/555	Oct 19	$0.86	$1.64	70%	0.52	$504.14	$553.36
492/495	548/550	Oct 19	$0.76	$1.74	74%	0.44	$494.24	$548.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 6.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 7	$0.25	$2.25	38%	9.00
$530.00	$535.00	$540.00	Nov 6	$0.05	$4.95	8%	99.00
$545.00	$550.00	$555.00	Oct 23	$0.10	$4.90	10%	49.00
$515.00	$520.00	$525.00	Nov 6	$0.11	$4.89	8%	44.45
$520.00	$525.00	$530.00	Nov 13	$0.09	$4.91	8%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$535.00	$545.00	Oct 21	$1.42	$8.58	30%	6.04
$525.00	$527.50	$530.00	Oct 7	$0.44	$2.06	44%	4.68
$530.00	$535.00	$540.00	Oct 30	$0.08	$4.92	9%	61.50
$505.00	$510.00	$515.00	Oct 21	$0.18	$4.82	12%	26.78
$545.00	$550.00	$555.00	Oct 30	$0.07	$4.93	8%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 425 found (best net $-0.16, 399 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 21	-$0.16	$29.84
$477.50	$500.00	1:2	Oct 19	-$6.11	$16.39
$507.50	$517.50	1:2	Oct 19	-$5.88	$4.12
$520.00	$522.50	1:2	Oct 7	-$1.35	$1.15
$590.00	$600.00	1:2	Oct 30	-$0.50	$9.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$525.00	1:2	Oct 21	-$3.09	$6.91
$530.00	$527.50	1:2	Oct 7	-$0.77	$1.73
$500.00	$490.00	1:2	Oct 21	-$0.08	$9.92
$490.00	$480.00	1:2	Oct 21	-$0.15	$9.85
$532.50	$530.00	1:2	Oct 7	-$2.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.98%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$20.90	0.49	0.9%	3.98%	4.86%	302	3.6K
$535.00	Nov 20	$18.25	0.45	1.8%	3.47%	5.31%	89	19.3K
$540.00	Nov 20	$16.15	0.42	2.8%	3.07%	5.86%	104	6.0K
$545.00	Nov 20	$14.20	0.39	3.7%	2.70%	6.44%	32	3.0K
$550.00	Nov 20	$12.60	0.35	4.7%	2.40%	7.09%	102	8.1K
$530.00	Nov 13	$18.65	0.49	0.9%	3.55%	4.43%	117	120
$535.00	Nov 13	$16.60	0.45	1.8%	3.16%	4.99%	10	56
$540.00	Nov 13	$14.50	0.41	2.8%	2.76%	5.54%	36	1.2K
$555.00	Nov 20	$10.95	0.32	5.6%	2.08%	7.72%	17	3.4K
$545.00	Nov 13	$12.80	0.38	3.7%	2.44%	6.17%	8	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 85,447

Total Puts 72,072

Put/Call Ratio 0.84

Net Difference 13,375

Prior's Put/Call Breakdown

Total Calls 197,318

Total Puts 77,097

Put/Call Ratio 0.39

Net Difference 120,221

Prior 7-Day Put/Call Summary

Total Calls 2,794,254

Total Puts 1,289,912

Average Put/Call Ratio 0.46

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