MSFT - Options Database

MSFT

MICROSOFT CORP

$527.93 -0.26%

(10/7 12:00) ◀

Wednesday, October 7, 2026 (1:00pm)

▶ (10/7 14:00)

◀ 10/7 13:00 ▶

Option Volume

Detail

ℹ

Current (10/07 1:00pm) 264,388

Calls: 152,226 (58%)

Puts: 112,162 (42%)

Prior (10/06) 370,929

Calls: 251,646 (68%)

Puts: 119,283 (32%)

Current vs Prior -28.72%

Calls: -39.51% (Calls)

Puts: -5.97% (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 -54.69%

Calls: -61.87%

Puts: -39.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 1:00pm) $196.26M

Calls: $153.29M (78%)

Puts: $42.97M (22%)

Prior (10/06) $423.22M

Calls: $316.87M (75%)

Puts: $106.34M (25%)

Current vs Prior -53.63%

Calls: -51.62%

Puts: -59.59%

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 -53.78%

Calls: -51.09%

Puts: -61.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 1:00pm) 0.74

Prior (10/06) 0.47

Current vs Prior +55.44%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +59.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 1:00pm) 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 0.73% | 1.85%1.85% | 3.24%3.24% | 8.92%

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

Current vs Prior -46.47% | -15.47%-15.47% | -7.23%-7.23% | -0.73%

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

Current vs 7-Day Avg -51.18% | -19.91%-9.53% | -8.48%-24.01% | -8.51%

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

Current vs 7-Day Eod -46.47% | -15.47%-15.47% | -7.23%-7.23% | -0.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.88% | 8.71%

Calls: 2.92% | 8.89%

Puts: 6.83% | 8.52%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior -34.58% | +67.18%

Prior 7-Day Avg 11.21% | 10.71%

Calls: 11.78% | 8.78%

Puts: 10.65% | 12.65%

Current vs 7-Day Avg -56.47% | -18.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($153.29M) vs puts ($42.97M). Light premium activity with dollar volume down 54% vs prior. P/C ratio rising 55% - 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
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 495 of results (avg 5.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	91.30	92.20	$91.75	1.0%	26	0.93	2.1K
$425.00	Oct 16	102.65	103.95	$103.30	1.3%	3	1.00	1.3K
$430.00	Oct 16	97.60	99.05	$98.32	1.5%	7	1.00	1.0K
$470.00	Nov 20	63.80	64.75	$64.28	1.5%	1	0.86	5.1K
$535.00	Nov 20	19.75	20.05	$19.90	1.5%	112	0.47	19.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	22.15	22.50	$22.33	1.6%	135	0.49	491
$455.00	Nov 20	2.65	2.70	$2.68	1.9%	73	0.09	6.4K
$555.00	Nov 20	36.95	37.65	$37.30	1.9%	4	0.66	135
$560.00	Nov 20	40.45	41.25	$40.85	2.0%	7	0.69	35
$545.00	Nov 20	30.45	31.10	$30.78	2.1%	--	0.60	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.52, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 7	0.12	0.13	$0.13	7.7%	9.4K	0.08	2.0K
$530.00	Oct 7	0.42	0.46	$0.44	9.1%	22.3K	0.25	2.6K
$552.50	Oct 9	0.10	0.12	$0.11	18.2%	124	0.02	420
$557.50	Oct 9	0.05	0.06	$0.06	16.7%	24	0.01	513
$547.50	Oct 9	0.21	0.25	$0.23	17.4%	188	0.05	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.23	0.27	$0.25	16.0%	21.1K	0.16	1.6K
$527.50	Oct 7	0.91	1.00	$0.96	9.4%	11.9K	0.44	1.6K
$510.00	Oct 9	0.26	0.30	$0.28	14.3%	1.7K	0.06	2.0K
$512.50	Oct 9	0.38	0.44	$0.41	14.6%	770	0.08	2.1K
$515.00	Oct 9	0.58	0.64	$0.61	9.8%	1.5K	0.11	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	87.25	89.15	$88.20	2.2%	--	1.00	172
$440.00	Oct 12	86.90	89.20	$88.05	2.6%	44	1.00	11
$445.00	Oct 12	81.95	84.20	$83.08	2.7%	134	1.00	--
$457.50	Oct 12	69.50	71.60	$70.55	3.0%	2	1.00	2
$462.50	Oct 12	64.40	66.70	$65.55	3.5%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 7	8.60	11.10	$9.85	25.4%	30	1.00	225
$540.00	Oct 7	10.90	13.60	$12.25	22.0%	13	1.00	78
$542.50	Oct 7	13.60	16.10	$14.85	16.8%	2	1.00	34
$545.00	Oct 7	16.05	18.15	$17.10	12.3%	3	1.00	3
$547.50	Oct 7	19.25	20.50	$19.88	6.3%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 802 active (total vol 234.0K, top 22.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.42	0.46	$0.44	9.1%	22.3K	0.25	2.6K
$540.00	Oct 7	0.02	0.03	$0.03	33.3%	20.2K	0.01	9.0K
$527.50	Oct 7	1.35	1.39	$1.37	2.9%	13.5K	0.56	739
$532.50	Oct 7	0.12	0.13	$0.13	7.7%	9.4K	0.08	2.0K
$535.00	Oct 7	0.04	0.05	$0.05	20.0%	7.9K	0.03	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.23	0.27	$0.25	16.0%	21.1K	0.16	1.6K
$527.50	Oct 7	0.91	1.00	$0.96	9.4%	11.9K	0.44	1.6K
$522.50	Oct 7	0.05	0.07	$0.06	33.3%	9.0K	0.04	1.2K
$520.00	Oct 7	0.02	0.03	$0.03	33.3%	7.4K	0.02	1.5K
$527.50	Oct 9	3.70	4.05	$3.88	9.0%	6.8K	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. 4 strikes (avg 15.2%, max 28.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	29.1%	22.7%	27.9%	13.5K	806
$525.00	Oct 7	Nov 20	29.5%	28.8%	2.3%	4.2K	4.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	29.1%	22.7%	28.3%	11.9K	1.6K
$525.00	Oct 7	Nov 20	29.5%	28.8%	2.3%	21.2K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 0.56, avg 7.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$502.50	$505.00	Oct 7	$1.60	$0.90	$1.60	100%	0.56	$504.10
$555.00	$560.00	Nov 13	$1.05	$3.95	$1.05	32%	3.76	$556.05
$510.00	$515.00	Oct 30	$2.97	$2.03	$2.97	68%	0.68	$512.97
$535.00	$540.00	Nov 6	$1.85	$3.15	$1.85	46%	1.70	$536.85
$520.00	$522.50	Oct 14	$1.40	$1.10	$1.40	69%	0.79	$521.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$535.00	Oct 23	$1.20	$1.30	$1.20	63%	1.08	$536.30
$530.00	$525.00	Oct 19	$2.07	$2.93	$2.07	53%	1.42	$527.93
$565.00	$560.00	Nov 20	$3.28	$1.72	$3.28	72%	0.52	$561.72
$535.00	$532.50	Oct 14	$1.30	$1.20	$1.30	66%	0.92	$533.70
$542.50	$540.00	Oct 16	$1.60	$0.90	$1.60	75%	0.56	$540.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.52, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Nov 13	$1.97	$1.97	$3.03	64%	0.65	$551.97
$532.50	$535.00	Oct 14	$1.17	$1.17	$1.33	60%	0.88	$533.67
$552.50	$555.00	Oct 19	$0.47	$0.47	$2.03	85%	0.23	$552.97
$530.00	$532.50	Oct 23	$1.30	$1.30	$1.20	52%	1.08	$531.30
$550.00	$552.50	Oct 21	$0.55	$0.55	$1.95	81%	0.28	$550.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Nov 13	$1.72	$1.72	$3.28	69%	0.52	$503.28
$515.00	$510.00	Nov 6	$1.98	$1.98	$3.02	62%	0.66	$513.02
$495.00	$490.00	Nov 6	$1.25	$1.25	$3.75	77%	0.33	$493.75
$525.00	$520.00	Nov 6	$2.37	$2.37	$2.63	54%	0.90	$522.63
$495.00	$490.00	Nov 13	$1.27	$1.27	$3.73	76%	0.34	$493.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.02, cheapest $3.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$3.13	29.1%	25.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 7	Oct 9	$2.92	29.1%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 0.44% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Oct 7	$1.37	$0.96	$2.33	$525.17	$529.83	0.44%
$530.00	Oct 7	$0.44	$2.49	$2.93	$527.07	$532.93	0.55%
$525.00	Oct 7	$3.15	$0.25	$3.40	$521.60	$528.40	0.64%
$532.50	Oct 7	$0.13	$4.90	$5.03	$527.47	$537.53	0.95%
$522.50	Oct 7	$5.30	$0.06	$5.36	$517.14	$527.86	1.02%
$520.00	Oct 7	$7.68	$0.03	$7.71	$512.29	$527.71	1.46%
$535.00	Oct 7	$0.05	$7.68	$7.73	$527.27	$542.73	1.46%
$527.50	Oct 9	$4.50	$3.88	$8.38	$519.12	$535.88	1.59%
$530.00	Oct 9	$3.35	$5.28	$8.63	$521.37	$538.63	1.63%
$525.00	Oct 9	$5.85	$2.79	$8.64	$516.36	$533.64	1.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.07% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$525.00	Oct 7	$0.13	$0.25	$0.38	$524.62	$532.88
$530.00	$525.00	Oct 7	$0.44	$0.25	$0.69	$524.31	$530.69
$532.50	$527.50	Oct 7	$0.13	$0.96	$1.09	$526.41	$533.59
$530.00	$527.50	Oct 7	$0.44	$0.96	$1.40	$526.10	$531.40
$540.00	$517.50	Oct 9	$0.84	$0.91	$1.75	$515.75	$541.75
$537.50	$517.50	Oct 9	$1.19	$0.91	$2.10	$515.40	$539.60
$540.00	$520.00	Oct 9	$0.84	$1.31	$2.15	$517.85	$542.15
$537.50	$520.00	Oct 9	$1.19	$1.31	$2.50	$517.50	$540.00
$535.00	$517.50	Oct 9	$1.68	$0.91	$2.59	$514.91	$537.59
$540.00	$517.50	Oct 12	$1.35	$1.63	$2.98	$514.52	$542.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 600 found (best R:R 0.66, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
508/510	552/555	Oct 19	$0.99	$1.51	65%	0.66	$509.01	$553.49
480/482	550/552	Oct 21	$0.70	$1.80	76%	0.39	$481.80	$550.70
498/500	552/555	Oct 19	$0.68	$1.82	75%	0.37	$499.32	$553.18
490/492	552/555	Oct 19	$0.58	$1.92	79%	0.30	$491.92	$553.08
492/495	552/555	Oct 19	$0.60	$1.90	78%	0.32	$494.40	$553.10
510/512	552/555	Oct 19	$0.98	$1.52	62%	0.64	$511.52	$553.48
502/505	552/555	Oct 19	$0.75	$1.75	71%	0.43	$504.25	$553.25
500/502	552/555	Oct 19	$0.69	$1.81	73%	0.38	$501.81	$553.19
508/510	555/558	Oct 19	$0.80	$1.70	68%	0.47	$509.20	$555.80
495/498	552/555	Oct 19	$0.60	$1.90	76%	0.32	$496.90	$553.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 389 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$522.50	$525.00	$527.50	Oct 7	$0.37	$2.13	39%	5.76
$525.00	$527.50	$530.00	Oct 7	$0.85	$1.65	59%	1.94
$520.00	$525.00	$530.00	Nov 6	$0.07	$4.93	8%	70.43
$527.50	$530.00	$532.50	Oct 7	$0.62	$1.88	48%	3.03
$590.00	$600.00	$610.00	Nov 6	$0.19	$9.81	6%	51.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Oct 21	$0.07	$4.93	15%	70.43
$525.00	$527.50	$530.00	Oct 7	$0.82	$1.68	59%	2.05
$530.00	$535.00	$540.00	Nov 6	$0.05	$4.95	8%	99.00
$515.00	$520.00	$525.00	Oct 30	$0.09	$4.91	9%	54.56
$525.00	$530.00	$535.00	Oct 30	$0.14	$4.86	9%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-7.73, 430 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$477.50	$500.00	1:2	Oct 19	-$8.10	$14.40
$480.00	$500.00	1:2	Oct 21	-$12.01	$7.99
$522.50	$525.00	1:2	Oct 7	-$1.00	$1.50
$550.00	$555.00	1:2	Oct 14	-$0.18	$4.82
$507.50	$517.50	1:2	Oct 19	-$7.96	$2.04

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	-$2.92	$7.08
$532.50	$530.00	1:2	Oct 7	-$0.08	$2.42
$542.50	$535.00	1:2	Oct 14	-$4.37	$3.13
$545.00	$535.00	1:2	Oct 21	-$5.78	$4.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.74%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$19.75	0.47	1.3%	3.74%	5.08%	112	19.3K
$530.00	Nov 20	$21.95	0.50	0.4%	4.16%	4.55%	583	3.6K
$540.00	Nov 20	$17.35	0.44	2.3%	3.29%	5.57%	142	6.0K
$545.00	Nov 20	$15.35	0.40	3.2%	2.91%	6.14%	41	3.0K
$550.00	Nov 20	$13.60	0.37	4.2%	2.58%	6.76%	252	8.1K
$530.00	Nov 13	$20.40	0.51	0.4%	3.86%	4.26%	122	120
$535.00	Nov 13	$17.80	0.47	1.3%	3.37%	4.71%	17	56
$555.00	Nov 20	$11.90	0.34	5.1%	2.25%	7.38%	27	3.4K
$545.00	Nov 13	$13.90	0.40	3.2%	2.63%	5.87%	8	31
$540.00	Nov 13	$15.50	0.43	2.3%	2.94%	5.22%	36	1.2K

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 152,226

Total Puts 112,162

Put/Call Ratio 0.74

Net Difference 40,064

Prior's Put/Call Breakdown

Total Calls 251,646

Total Puts 119,283

Put/Call Ratio 0.47

Net Difference 132,363

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