MSFT - Options Database

MSFT

MICROSOFT CORP

$527.55 -0.33%

(10/7 11:00) ◀

Wednesday, October 7, 2026 (12:00pm)

▶ (10/7 13:00)

◀ 10/7 12:00 ▶

Option Volume

Detail

ℹ

Current (10/07 12:00pm) 218,357

Calls: 123,477 (57%)

Puts: 94,880 (43%)

Prior (10/06) 325,168

Calls: 226,969 (70%)

Puts: 98,199 (30%)

Current vs Prior -32.85%

Calls: -45.60% (Calls)

Puts: -3.38% (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 -62.58%

Calls: -69.07%

Puts: -48.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 12:00pm) $143.42M

Calls: $107.22M (75%)

Puts: $36.20M (25%)

Prior (10/06) $340.51M

Calls: $255.29M (75%)

Puts: $85.22M (25%)

Current vs Prior -57.88%

Calls: -58.00%

Puts: -57.52%

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 -66.23%

Calls: -65.79%

Puts: -67.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 12:00pm) 0.77

Prior (10/06) 0.43

Current vs Prior +77.60%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +66.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 12:00pm) 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 0.77% | 1.84%1.84% | 3.24%3.24% | 8.95%

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

Current vs Prior -43.80% | -15.84%-15.84% | -7.16%-7.16% | -0.47%

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

Current vs 7-Day Avg -48.74% | -20.26%-9.92% | -8.41%-23.95% | -8.27%

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

Current vs 7-Day Eod -43.80% | -15.84%-15.84% | -7.16%-7.16% | -0.47%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.81% | 6.59%

Calls: 7.20% | 5.64%

Puts: 6.43% | 7.55%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior -8.71% | +26.49%

Prior 7-Day Avg 11.21% | 10.71%

Calls: 11.78% | 8.78%

Puts: 10.65% | 12.65%

Current vs 7-Day Avg -39.26% | -38.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($107.22M). Light premium activity with dollar volume down 58% vs prior. P/C ratio rising 78% - 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 BULLISH

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
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 449 of results (avg 5.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Nov 20	30.20	30.50	$30.35	1.0%	27	0.61	3.0K
$520.00	Nov 20	27.30	27.60	$27.45	1.1%	146	0.57	7.0K
$530.00	Nov 20	22.15	22.40	$22.28	1.1%	499	0.50	3.6K
$540.00	Nov 20	17.50	17.70	$17.60	1.1%	134	0.44	6.0K
$465.00	Nov 20	68.25	69.05	$68.65	1.2%	--	0.88	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	17.50	17.80	$17.65	1.7%	51	0.42	1.5K
$530.00	Nov 20	22.15	22.55	$22.35	1.8%	26	0.49	491
$510.00	Nov 20	13.50	13.75	$13.63	1.8%	459	0.35	4.2K
$515.00	Nov 20	15.40	15.70	$15.55	1.9%	36	0.39	1.3K
$540.00	Nov 20	27.50	28.05	$27.78	2.0%	1	0.56	80

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.51, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 7	0.11	0.13	$0.12	16.7%	7.6K	0.08	2.0K
$530.00	Oct 7	0.37	0.42	$0.40	12.5%	15.5K	0.22	2.6K
$552.50	Oct 9	0.10	0.12	$0.11	18.2%	100	0.02	420
$550.00	Oct 9	0.15	0.17	$0.16	12.5%	2.0K	0.03	3.8K
$545.00	Oct 9	0.32	0.38	$0.35	17.1%	457	0.07	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.33	0.37	$0.35	11.4%	19.1K	0.20	1.6K
$505.00	Oct 9	0.15	0.18	$0.16	18.8%	63	0.03	1.9K
$507.50	Oct 9	0.20	0.24	$0.22	18.2%	116	0.04	548
$510.00	Oct 9	0.29	0.32	$0.31	9.7%	1.5K	0.06	2.0K
$512.50	Oct 9	0.41	0.46	$0.44	11.4%	734	0.08	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 7	101.80	104.35	$103.07	2.5%	68	1.00	34
$430.00	Oct 7	96.80	99.60	$98.20	2.9%	63	1.00	22
$435.00	Oct 7	91.85	94.65	$93.25	3.0%	1	1.00	18
$440.00	Oct 7	86.90	89.65	$88.28	3.1%	51	1.00	43
$445.00	Oct 7	81.80	84.60	$83.20	3.4%	58	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$552.50	Oct 9	23.60	26.25	$24.93	10.6%	--	1.00	70
$565.00	Oct 9	35.25	38.75	$37.00	9.5%	4	1.00	--
$575.00	Oct 16	45.50	48.35	$46.93	6.1%	25	1.00	--
$580.00	Oct 16	50.35	53.30	$51.83	5.7%	2	1.00	2
$630.00	Oct 23	100.45	103.35	$101.90	2.8%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 778 active (total vol 199.0K, top 19.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 7	0.02	0.03	$0.03	33.3%	18.7K	0.01	9.0K
$530.00	Oct 7	0.37	0.42	$0.40	12.5%	15.5K	0.22	2.6K
$527.50	Oct 7	1.21	1.30	$1.25	7.2%	10.7K	0.51	739
$532.50	Oct 7	0.11	0.13	$0.12	16.7%	7.6K	0.08	2.0K
$535.00	Oct 7	0.04	0.06	$0.05	40.0%	6.9K	0.03	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.33	0.37	$0.35	11.4%	19.1K	0.20	1.6K
$522.50	Oct 7	0.09	0.11	$0.10	20.0%	8.4K	0.07	1.2K
$527.50	Oct 7	1.10	1.20	$1.15	8.7%	8.0K	0.49	1.6K
$520.00	Oct 7	0.03	0.04	$0.04	25.0%	6.9K	0.02	1.5K
$527.50	Oct 9	3.90	4.10	$4.00	5.0%	5.4K	0.48	622

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 14.0%, max 14.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	26.0%	22.8%	14.0%	10.7K	806

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	26.0%	22.8%	14.0%	8.0K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 394 found (best R:R 0.58, avg 7.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$510.00	Oct 14	$1.58	$0.92	$1.58	88%	0.58	$509.08
$500.00	$510.00	Nov 13	$6.47	$3.53	$6.47	73%	0.55	$506.47
$505.00	$510.00	Nov 6	$3.05	$1.95	$3.05	70%	0.64	$508.05
$505.00	$507.50	Oct 23	$1.65	$0.85	$1.65	81%	0.52	$506.65
$527.50	$530.00	Oct 14	$0.83	$1.67	$0.83	51%	2.01	$528.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Oct 19	$1.87	$3.13	$1.87	53%	1.67	$528.13
$535.00	$530.00	Nov 13	$2.13	$2.87	$2.13	53%	1.35	$532.87
$545.00	$535.00	Oct 21	$6.65	$3.35	$6.65	75%	0.50	$538.35
$545.00	$542.50	Oct 16	$1.57	$0.93	$1.57	80%	0.59	$543.43
$515.00	$512.50	Oct 19	$0.30	$2.20	$0.30	26%	7.33	$514.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 0.95, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$535.00	Nov 13	$2.88	$2.88	$2.12	50%	1.36	$532.88
$532.50	$535.00	Oct 21	$1.37	$1.37	$1.13	57%	1.21	$533.87
$540.00	$545.00	Oct 21	$1.67	$1.67	$3.33	68%	0.50	$541.67
$550.00	$552.50	Oct 21	$0.69	$0.69	$1.81	81%	0.38	$550.69
$545.00	$550.00	Nov 13	$2.10	$2.10	$2.90	60%	0.72	$547.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Oct 19	$2.43	$2.43	$2.57	56%	0.95	$522.57
$525.00	$520.00	Nov 6	$2.45	$2.45	$2.55	54%	0.96	$522.55
$515.00	$510.00	Oct 21	$1.48	$1.48	$3.52	70%	0.42	$513.52
$485.00	$480.00	Nov 13	$1.08	$1.08	$3.92	81%	0.28	$483.92
$505.00	$500.00	Nov 13	$1.65	$1.65	$3.35	69%	0.49	$503.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.02, cheapest $2.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$3.18	26.0%	25.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$2.85	26.0%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.45% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 7	$1.25	$1.15	$2.40	$525.10	$529.90	0.45%
$530.00	Oct 7	$0.40	$2.80	$3.20	$526.80	$533.20	0.61%
$525.00	Oct 7	$3.01	$0.35	$3.36	$521.64	$528.36	0.64%
$532.50	Oct 7	$0.12	$4.63	$4.75	$527.75	$537.25	0.90%
$522.50	Oct 7	$5.18	$0.10	$5.28	$517.22	$527.78	1.00%
$535.00	Oct 7	$0.05	$6.85	$6.90	$528.10	$541.90	1.31%
$520.00	Oct 7	$7.73	$0.04	$7.77	$512.23	$527.77	1.47%
$527.50	Oct 9	$4.43	$4.00	$8.43	$519.07	$535.93	1.60%
$530.00	Oct 9	$3.30	$5.30	$8.60	$521.40	$538.60	1.63%
$525.00	Oct 9	$5.78	$2.89	$8.67	$516.33	$533.67	1.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.04% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$522.50	Oct 7	$0.12	$0.10	$0.22	$522.28	$532.72
$532.50	$525.00	Oct 7	$0.12	$0.35	$0.47	$524.53	$532.97
$530.00	$522.50	Oct 7	$0.40	$0.10	$0.50	$522.00	$530.50
$530.00	$525.00	Oct 7	$0.40	$0.35	$0.75	$524.25	$530.75
$540.00	$517.50	Oct 9	$0.76	$0.97	$1.73	$515.77	$541.73
$530.00	$527.50	Oct 7	$0.40	$1.15	$1.55	$525.95	$531.55
$532.50	$527.50	Oct 7	$0.12	$1.15	$1.27	$526.23	$533.77
$537.50	$517.50	Oct 9	$1.14	$0.97	$2.11	$515.39	$539.61
$540.00	$520.00	Oct 9	$0.76	$1.37	$2.13	$517.87	$542.13
$537.50	$520.00	Oct 9	$1.14	$1.37	$2.51	$517.49	$540.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 624 found (best R:R 0.51, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/482	550/552	Oct 21	$0.84	$1.66	76%	0.51	$481.66	$550.84
500/502	550/552	Oct 21	$1.02	$1.48	65%	0.69	$501.48	$551.02
485/488	542/545	Oct 14	$0.78	$1.72	75%	0.45	$486.72	$543.28
485/488	535/538	Oct 14	$1.11	$1.39	61%	0.80	$486.39	$536.11
510/512	555/558	Oct 19	$1.03	$1.47	64%	0.70	$511.47	$556.03
502/505	550/552	Oct 21	$1.06	$1.44	63%	0.74	$503.94	$551.06
510/512	538/540	Oct 19	$1.58	$0.92	42%	1.72	$510.92	$539.08
485/488	558/560	Oct 14	$0.36	$2.14	90%	0.17	$487.14	$557.86
485/488	548/550	Oct 14	$0.54	$1.96	82%	0.28	$486.96	$548.04
508/510	542/545	Oct 14	$0.97	$1.53	64%	0.63	$509.03	$543.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 7.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 7	$0.41	$2.09	42%	5.10
$600.00	$610.00	$620.00	Nov 13	$0.05	$9.95	5%	199.00
$540.00	$545.00	$550.00	Oct 30	$0.06	$4.94	8%	82.33
$520.00	$525.00	$530.00	Nov 6	$0.09	$4.91	8%	54.56
$540.00	$545.00	$550.00	Nov 20	$0.05	$4.95	7%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$535.00	$545.00	Oct 21	$1.23	$8.77	31%	7.13
$527.50	$530.00	$532.50	Oct 7	$0.18	$2.32	43%	12.89
$510.00	$515.00	$520.00	Oct 21	$0.05	$4.95	14%	99.00
$515.00	$520.00	$525.00	Oct 21	$0.25	$4.75	15%	19.00
$520.00	$525.00	$530.00	Oct 30	$0.09	$4.91	9%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $-1.36, 412 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 21	-$1.36	$28.64
$477.50	$500.00	1:2	Oct 19	-$7.63	$14.87
$522.50	$525.00	1:2	Oct 7	-$0.84	$1.66
$507.50	$517.50	1:2	Oct 19	-$7.31	$2.69
$550.00	$555.00	1:2	Oct 14	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Nov 6	-$7.73	$22.27
$535.00	$525.00	1:2	Oct 21	-$2.61	$7.39
$532.50	$530.00	1:2	Oct 7	-$0.97	$1.53
$500.00	$490.00	1:2	Oct 21	-$0.08	$9.92
$542.50	$535.00	1:2	Oct 14	-$5.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.20%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$22.15	0.50	0.5%	4.20%	4.66%	499	3.6K
$535.00	Nov 20	$19.70	0.47	1.4%	3.73%	5.15%	95	19.3K
$540.00	Nov 20	$17.50	0.44	2.4%	3.32%	5.68%	134	6.0K
$545.00	Nov 20	$15.50	0.40	3.3%	2.94%	6.25%	41	3.0K
$550.00	Nov 20	$13.70	0.37	4.3%	2.60%	6.85%	136	8.1K
$530.00	Nov 13	$20.40	0.50	0.5%	3.87%	4.33%	121	120
$555.00	Nov 20	$12.05	0.34	5.2%	2.28%	7.49%	17	3.4K
$535.00	Nov 13	$17.75	0.47	1.4%	3.36%	4.78%	14	56
$540.00	Nov 13	$15.50	0.43	2.4%	2.94%	5.30%	36	1.2K
$545.00	Nov 13	$13.90	0.40	3.3%	2.63%	5.94%	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 123,477

Total Puts 94,880

Put/Call Ratio 0.77

Net Difference 28,597

Prior's Put/Call Breakdown

Total Calls 226,969

Total Puts 98,199

Put/Call Ratio 0.43

Net Difference 128,770

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