MSFT - Options Database

MSFT

MICROSOFT CORP

$529.62 +0.06%

(10/7 13:00) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 320,353

Calls: 191,832 (60%)

Puts: 128,521 (40%)

Prior (10/06) 416,922

Calls: 283,988 (68%)

Puts: 132,934 (32%)

Current vs Prior -23.16%

Calls: -32.45% (Calls)

Puts: -3.32% (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 -45.09%

Calls: -51.94%

Puts: -30.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $232.07M

Calls: $188.11M (81%)

Puts: $43.96M (19%)

Prior (10/06) $494.61M

Calls: $368.05M (74%)

Puts: $126.56M (26%)

Current vs Prior -53.08%

Calls: -48.89%

Puts: -65.27%

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 -45.35%

Calls: -39.98%

Puts: -60.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.67

Prior (10/06) 0.47

Current vs Prior +43.13%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +44.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 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 0.68% | 1.84%1.84% | 3.26%3.26% | 8.99%

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

Current vs Prior -50.51% | -16.00%-16.00% | -6.66%-6.66% | -0.02%

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

Current vs 7-Day Avg -54.87% | -20.41%-10.09% | -7.92%-23.54% | -7.86%

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

Current vs 7-Day Eod -50.51% | -16.00%-16.00% | -6.66%-6.66% | -0.02%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.10% | 5.22%

Calls: 5.42% | 4.52%

Puts: 6.78% | 5.92%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior -18.23% | +0.19%

Prior 7-Day Avg 11.21% | 10.71%

Calls: 11.78% | 8.78%

Puts: 10.65% | 12.65%

Current vs 7-Day Avg -45.59% | -51.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($188.11M) vs puts ($43.96M). Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 43% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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 431 of results (avg 5.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	90.05	91.15	$90.60	1.2%	12	1.00	2.2K
$435.00	Nov 20	97.40	99.15	$98.28	1.8%	1	0.93	932
$515.00	Nov 20	31.45	32.05	$31.75	1.9%	76	0.62	3.0K
$480.00	Nov 20	56.95	58.05	$57.50	1.9%	16	0.83	12.0K
$425.00	Oct 16	104.40	106.50	$105.45	2.0%	4	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	21.40	21.80	$21.60	1.9%	186	0.49	491
$535.00	Nov 20	23.90	24.40	$24.15	2.1%	23	0.52	1.7K
$525.00	Nov 20	19.00	19.40	$19.20	2.1%	142	0.45	966
$510.00	Nov 20	13.00	13.30	$13.15	2.3%	481	0.34	4.2K
$495.00	Nov 20	8.45	8.65	$8.55	2.3%	29	0.25	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 7	0.17	0.19	$0.18	11.1%	14.6K	0.14	2.0K
$530.00	Oct 7	0.76	0.81	$0.79	6.3%	33.1K	0.44	2.6K
$550.00	Oct 9	0.19	0.22	$0.21	14.3%	3.6K	0.04	3.8K
$560.00	Oct 9	0.05	0.06	$0.06	16.7%	407	0.01	2.9K
$545.00	Oct 9	0.44	0.49	$0.47	10.6%	1.1K	0.09	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.05	0.06	$0.06	16.7%	22.8K	0.05	1.6K
$527.50	Oct 7	0.25	0.27	$0.26	7.7%	14.2K	0.19	1.6K
$510.00	Oct 9	0.21	0.24	$0.22	13.6%	1.8K	0.04	2.0K
$512.50	Oct 9	0.31	0.33	$0.32	6.3%	845	0.06	2.1K
$515.00	Oct 9	0.44	0.48	$0.46	8.7%	1.8K	0.09	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 7	97.80	101.25	$99.53	3.5%	128	1.00	22
$435.00	Oct 7	92.85	96.25	$94.55	3.6%	60	1.00	18
$440.00	Oct 7	88.40	91.25	$89.83	3.2%	51	1.00	43
$445.00	Oct 7	83.00	86.25	$84.63	3.8%	58	1.00	14
$485.00	Oct 7	42.85	46.25	$44.55	7.6%	2	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 7	7.15	9.40	$8.28	27.2%	31	1.00	225
$570.00	Oct 7	39.60	42.05	$40.83	6.0%	9	1.00	--
$572.50	Oct 7	42.10	45.05	$43.58	6.8%	10	1.00	--
$575.00	Oct 7	44.60	47.30	$45.95	5.9%	10	1.00	--
$577.50	Oct 7	46.85	49.50	$48.18	5.5%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 838 active (total vol 284.6K, top 33.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.76	0.81	$0.79	6.3%	33.1K	0.44	2.6K
$540.00	Oct 7	0.01	0.02	$0.02	50.0%	21.1K	0.01	9.0K
$527.50	Oct 7	2.33	2.46	$2.40	5.4%	15.6K	0.81	739
$532.50	Oct 7	0.17	0.19	$0.18	11.1%	14.6K	0.14	2.0K
$535.00	Oct 7	0.04	0.06	$0.05	40.0%	9.1K	0.04	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.05	0.06	$0.06	16.7%	22.8K	0.05	1.6K
$527.50	Oct 7	0.25	0.27	$0.26	7.7%	14.2K	0.19	1.6K
$522.50	Oct 7	0.02	0.03	$0.03	33.3%	9.7K	0.02	1.2K
$527.50	Oct 9	3.00	3.20	$3.10	6.5%	7.7K	0.41	622
$520.00	Oct 7	0.00	0.01	$0.01	100.0%	7.6K	0.00	1.5K

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 11.8%, max 22.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	28.5%	23.2%	22.7%	15.7K	806
$530.00	Oct 7	Nov 20	29.1%	28.8%	0.9%	33.8K	6.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 7	Oct 23	28.5%	23.2%	22.7%	14.2K	1.6K
$530.00	Oct 7	Nov 20	29.1%	28.8%	0.9%	5.2K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 0.50, avg 7.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$502.50	Oct 7	$1.67	$0.83	$1.67	100%	0.50	$501.67
$530.00	$532.50	Oct 21	$0.80	$1.70	$0.80	49%	2.13	$530.80
$520.00	$525.00	Nov 20	$2.48	$2.52	$2.48	59%	1.02	$522.48
$537.50	$540.00	Oct 19	$0.47	$2.03	$0.47	36%	4.32	$537.97
$510.00	$515.00	Oct 30	$3.05	$1.95	$3.05	69%	0.64	$513.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$532.50	Oct 7	$1.63	$0.87	$1.63	95%	0.53	$533.37
$540.00	$537.50	Oct 16	$1.30	$1.20	$1.30	69%	0.92	$538.70
$535.00	$532.50	Oct 12	$1.22	$1.28	$1.22	65%	1.05	$533.78
$530.00	$527.50	Oct 19	$0.92	$1.58	$0.92	50%	1.72	$529.08
$540.00	$535.00	Nov 13	$2.45	$2.55	$2.45	56%	1.04	$537.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 0.26, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 9	$0.97	$0.97	$4.03	93%	0.24	$585.97
$532.50	$535.00	Oct 21	$1.67	$1.67	$0.83	54%	2.01	$534.17
$530.00	$532.50	Oct 19	$1.65	$1.65	$0.85	50%	1.94	$531.65
$550.00	$552.50	Oct 21	$0.80	$0.80	$1.70	79%	0.47	$550.80
$560.00	$595.00	Oct 21	$1.18	$1.18	$33.82	88%	0.03	$561.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Oct 9	$1.04	$1.04	$3.96	96%	0.26	$433.96
$505.00	$500.00	Nov 13	$1.85	$1.85	$3.15	70%	0.59	$503.15
$495.00	$490.00	Nov 13	$1.38	$1.38	$3.62	76%	0.38	$493.62
$472.50	$470.00	Oct 7	$0.27	$0.27	$2.23	98%	0.12	$472.23
$525.00	$522.50	Oct 16	$1.15	$1.15	$1.35	60%	0.85	$523.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.19, cheapest $3.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.34	29.1%	26.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.04	29.1%	26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 0.37% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 7	$0.79	$1.18	$1.97	$528.03	$531.97	0.37%
$527.50	Oct 7	$2.40	$0.26	$2.66	$524.84	$530.16	0.50%
$532.50	Oct 7	$0.18	$3.60	$3.78	$528.72	$536.28	0.71%
$525.00	Oct 7	$4.50	$0.06	$4.56	$520.44	$529.56	0.86%
$535.00	Oct 7	$0.05	$5.23	$5.28	$529.72	$540.28	1.00%
$522.50	Oct 7	$7.33	$0.03	$7.36	$515.14	$529.86	1.39%
$537.50	Oct 7	$0.03	$8.28	$8.31	$529.19	$545.81	1.57%
$530.00	Oct 9	$4.13	$4.22	$8.35	$521.65	$538.35	1.58%
$527.50	Oct 9	$5.53	$3.10	$8.63	$518.87	$536.13	1.63%
$532.50	Oct 9	$3.06	$5.68	$8.74	$523.76	$541.24	1.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.08% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$527.50	Oct 7	$0.18	$0.26	$0.44	$527.06	$532.94
$530.00	$527.50	Oct 7	$0.79	$0.26	$1.05	$526.45	$531.05
$540.00	$517.50	Oct 9	$1.04	$0.67	$1.71	$515.79	$541.71
$540.00	$520.00	Oct 9	$1.04	$1.02	$2.06	$517.94	$542.06
$537.50	$517.50	Oct 9	$1.53	$0.67	$2.20	$515.30	$539.70
$540.00	$522.50	Oct 9	$1.04	$1.47	$2.51	$519.99	$542.51
$537.50	$520.00	Oct 9	$1.53	$1.02	$2.55	$517.45	$540.05
$537.50	$522.50	Oct 9	$1.53	$1.47	$3.00	$519.50	$540.50
$540.00	$517.50	Oct 12	$1.73	$1.24	$2.97	$514.53	$542.97
$540.00	$520.00	Oct 12	$1.73	$1.71	$3.44	$516.56	$543.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 595 found (best R:R 0.67, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	585/590	Oct 9	$2.01	$2.99	89%	0.67	$432.99	$587.01
430/435	545/548	Oct 9	$1.21	$3.79	87%	0.32	$433.79	$546.21
510/512	585/590	Oct 9	$1.07	$3.93	87%	0.27	$511.43	$586.07
470/472	568/570	Oct 7	$0.57	$1.93	94%	0.30	$471.93	$568.07
430/435	542/545	Oct 9	$1.25	$3.75	83%	0.33	$433.75	$543.75
512/515	585/590	Oct 9	$1.11	$3.89	84%	0.29	$513.89	$586.11
480/482	550/552	Oct 21	$0.96	$1.54	74%	0.62	$481.54	$550.96
452/455	568/570	Oct 7	$0.46	$2.04	94%	0.23	$454.54	$567.96
478/480	568/570	Oct 7	$0.48	$2.02	93%	0.24	$479.52	$567.98
430/435	540/542	Oct 9	$1.40	$3.60	78%	0.39	$433.60	$541.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 403 found (best R:R 4.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 7	$0.49	$2.01	51%	4.10
$527.50	$530.00	$532.50	Oct 7	$1.00	$1.50	67%	1.50
$600.00	$610.00	$620.00	Nov 13	$0.07	$9.93	4%	141.86
$555.00	$560.00	$565.00	Nov 6	$0.05	$4.95	7%	99.00
$555.00	$560.00	$565.00	Oct 23	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Oct 21	$0.16	$4.84	15%	30.25
$550.00	$555.00	$560.00	Oct 16	$0.11	$4.89	9%	44.45
$525.00	$527.50	$530.00	Oct 7	$0.72	$1.78	51%	2.47
$525.00	$527.50	$530.00	Oct 14	$0.05	$2.45	12%	49.00
$530.00	$535.00	$540.00	Oct 30	$0.13	$4.87	9%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 457 found (best net $-7.75, 429 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$477.50	$500.00	1:2	Oct 19	-$10.01	$12.49
$480.00	$500.00	1:2	Oct 21	-$13.55	$6.45
$525.00	$527.50	1:2	Oct 7	-$0.30	$2.20
$522.50	$525.00	1:2	Oct 7	-$1.67	$0.83
$565.00	$575.00	1:2	Oct 19	-$0.10	$9.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Nov 6	-$7.75	$22.25
$565.00	$552.50	1:2	Oct 9	-$10.86	$1.64
$545.00	$535.00	1:2	Oct 21	-$5.75	$4.25
$500.00	$490.00	1:2	Oct 21	-$0.15	$9.85
$535.00	$532.50	1:2	Oct 7	-$1.97	$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.91%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$20.70	0.48	1.0%	3.91%	4.92%	125	19.3K
$530.00	Nov 20	$22.90	0.51	0.1%	4.32%	4.40%	721	3.6K
$540.00	Nov 20	$18.45	0.45	2.0%	3.48%	5.44%	161	6.0K
$545.00	Nov 20	$16.25	0.41	2.9%	3.07%	5.97%	54	3.0K
$550.00	Nov 20	$14.35	0.38	3.9%	2.71%	6.56%	293	8.1K
$555.00	Nov 20	$12.70	0.35	4.8%	2.40%	7.19%	45	3.4K
$530.00	Nov 13	$21.10	0.51	0.1%	3.98%	4.06%	125	120
$540.00	Nov 13	$16.60	0.44	2.0%	3.13%	5.09%	38	1.2K
$535.00	Nov 13	$18.30	0.48	1.0%	3.46%	4.47%	18	56
$560.00	Nov 20	$11.00	0.32	5.7%	2.08%	7.81%	507	11.7K

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 191,832

Total Puts 128,521

Put/Call Ratio 0.67

Net Difference 63,311

Prior's Put/Call Breakdown

Total Calls 283,988

Total Puts 132,934

Put/Call Ratio 0.47

Net Difference 151,054

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