MSFT - Options Database

MSFT

MICROSOFT CORP

$530.99 +0.32%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 15:11)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 402,037

Calls: 243,091 (60%)

Puts: 158,946 (40%)

Prior (10/06) 459,485

Calls: 312,699 (68%)

Puts: 146,786 (32%)

Current vs Prior -12.50%

Calls: -22.26% (Calls)

Puts: +8.28% (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 -31.09%

Calls: -39.10%

Puts: -13.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $282.96M

Calls: $229.98M (81%)

Puts: $52.98M (19%)

Prior (10/06) $523.82M

Calls: $384.87M (73%)

Puts: $138.95M (27%)

Current vs Prior -45.98%

Calls: -40.25%

Puts: -61.87%

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 -33.37%

Calls: -26.63%

Puts: -52.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.65

Prior (10/06) 0.47

Current vs Prior +39.29%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +41.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 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 0.58% | 1.83%1.83% | 3.31%3.31% | 9.03%

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

Current vs Prior -57.67% | -16.65%-16.65% | -5.34%-5.34% | +0.41%

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

Current vs 7-Day Avg -61.40% | -21.02%-10.78% | -6.61%-22.46% | -7.46%

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

Current vs 7-Day Eod -57.67% | -16.65%-16.65% | -5.34%-5.34% | +0.41%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.51% | 4.12%

Calls: 7.63% | 4.12%

Puts: 7.39% | 4.12%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior +0.67% | -20.92%

Prior 7-Day Avg 11.21% | 10.71%

Calls: 11.78% | 8.78%

Puts: 10.65% | 12.65%

Current vs 7-Day Avg -33.01% | -61.54%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($229.98M) vs puts ($52.98M). Bullish P/C ratio of 0.65. P/C ratio rising 39% - 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 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
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 567 of results (avg 4.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	94.05	95.10	$94.57	1.1%	26	0.93	2.1K
$530.00	Nov 20	24.10	24.40	$24.25	1.2%	829	0.52	3.6K
$540.00	Nov 20	19.35	19.60	$19.48	1.3%	182	0.46	6.0K
$497.50	Oct 16	34.35	34.80	$34.58	1.3%	4	0.94	174
$525.00	Nov 20	26.70	27.05	$26.88	1.3%	358	0.56	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Nov 20	29.10	29.50	$29.30	1.4%	--	0.57	132
$552.50	Oct 7	21.40	21.70	$21.55	1.4%	3	1.00	2
$535.00	Nov 20	23.50	23.85	$23.68	1.5%	53	0.51	1.7K
$540.00	Nov 20	26.20	26.60	$26.40	1.5%	34	0.54	80
$565.00	Nov 20	42.30	42.95	$42.63	1.5%	1	0.70	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.49, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 7	0.20	0.22	$0.21	9.5%	28.3K	0.19	2.0K
$552.50	Oct 9	0.15	0.18	$0.16	18.8%	1.2K	0.04	420
$555.00	Oct 9	0.11	0.13	$0.12	16.7%	244	0.03	2.3K
$560.00	Oct 9	0.05	0.06	$0.06	16.7%	941	0.01	2.9K
$550.00	Oct 9	0.24	0.26	$0.25	8.0%	4.3K	0.05	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.36	0.37	$0.37	2.7%	11.6K	0.31	1.5K
$510.00	Oct 9	0.17	0.19	$0.18	11.1%	2.0K	0.04	2.0K
$505.00	Oct 9	0.10	0.12	$0.11	18.2%	669	0.02	1.9K
$507.50	Oct 9	0.13	0.15	$0.14	14.3%	134	0.03	548
$515.00	Oct 9	0.34	0.37	$0.36	8.3%	2.3K	0.07	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 7	104.60	107.35	$105.98	2.6%	81	1.00	34
$430.00	Oct 7	99.60	102.05	$100.82	2.4%	133	1.00	22
$435.00	Oct 7	94.60	97.15	$95.88	2.7%	68	1.00	18
$440.00	Oct 7	89.60	92.25	$90.93	2.9%	57	1.00	43
$445.00	Oct 7	84.60	87.35	$85.98	3.2%	62	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 9	25.55	27.70	$26.63	8.1%	20	1.00	--
$560.00	Oct 9	28.25	29.80	$29.03	5.3%	2	1.00	5
$565.00	Oct 9	32.55	35.20	$33.88	7.8%	4	1.00	--
$580.00	Oct 16	47.70	50.20	$48.95	5.1%	2	1.00	2
$630.00	Oct 23	97.55	100.20	$98.88	2.7%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 865 active (total vol 358.4K, top 40.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	1.26	1.36	$1.31	7.6%	40.0K	0.69	2.6K
$532.50	Oct 7	0.20	0.22	$0.21	9.5%	28.3K	0.19	2.0K
$540.00	Oct 7	0.01	0.02	$0.02	50.0%	22.3K	0.01	9.0K
$527.50	Oct 7	3.45	3.60	$3.53	4.2%	16.5K	0.95	739
$535.00	Oct 7	0.02	0.03	$0.03	33.3%	13.7K	0.03	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 7	0.01	0.02	$0.02	50.0%	24.8K	0.02	1.6K
$527.50	Oct 7	0.04	0.06	$0.05	40.0%	20.8K	0.06	1.6K
$530.00	Oct 7	0.36	0.37	$0.37	2.7%	11.6K	0.31	1.5K
$522.50	Oct 7	0.00	0.01	$0.01	100.0%	9.9K	0.01	1.2K
$527.50	Oct 9	2.50	2.60	$2.55	3.9%	9.1K	0.36	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 7.5%, max 13.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 7	Oct 23	28.9%	25.4%	13.8%	28.3K	2.2K
$530.00	Oct 7	Nov 20	29.5%	29.2%	1.2%	40.9K	6.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 7	Oct 23	28.9%	25.4%	13.8%	1.2K	664
$530.00	Oct 7	Nov 20	29.5%	29.2%	1.2%	11.8K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 3.39, avg 7.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$537.50	Oct 19	$0.57	$1.93	$0.57	44%	3.39	$535.57
$512.50	$515.00	Oct 23	$1.50	$1.00	$1.50	76%	0.67	$514.00
$505.00	$510.00	Nov 6	$3.17	$1.83	$3.17	72%	0.58	$508.17
$505.00	$510.00	Oct 30	$3.27	$1.73	$3.27	74%	0.53	$508.27
$515.00	$517.50	Oct 23	$1.45	$1.05	$1.45	74%	0.72	$516.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$527.50	Oct 19	$0.70	$1.80	$0.70	47%	2.57	$529.30
$542.50	$540.00	Oct 12	$1.63	$0.87	$1.63	80%	0.53	$540.87
$525.00	$520.00	Oct 21	$1.43	$3.57	$1.43	39%	2.50	$523.57
$535.00	$527.50	Oct 21	$3.38	$4.12	$3.38	55%	1.22	$531.62
$540.00	$537.50	Oct 23	$1.28	$1.22	$1.28	62%	0.95	$538.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 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	$1.01	$1.01	$3.99	93%	0.25	$586.01
$620.00	$630.00	Oct 9	$0.81	$0.81	$9.19	95%	0.09	$620.81
$560.00	$595.00	Oct 21	$1.36	$1.36	$33.64	87%	0.04	$561.36
$537.50	$540.00	Oct 19	$1.25	$1.25	$1.25	60%	1.00	$538.75
$560.00	$562.50	Oct 19	$0.47	$0.47	$2.03	89%	0.23	$560.47

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
$525.00	$520.00	Oct 19	$2.00	$2.00	$3.00	62%	0.67	$523.00
$515.00	$510.00	Nov 20	$1.92	$1.92	$3.08	63%	0.62	$513.08
$435.00	$425.00	Nov 13	$0.47	$0.47	$9.53	96%	0.05	$434.53
$520.00	$515.00	Nov 6	$2.00	$2.00	$3.00	61%	0.67	$518.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.38, cheapest $3.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.54	29.5%	26.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.21	29.5%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 0.32% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 7	$1.31	$0.37	$1.68	$528.32	$531.68	0.32%
$532.50	Oct 7	$0.21	$1.76	$1.97	$530.53	$534.47	0.37%
$527.50	Oct 7	$3.53	$0.05	$3.58	$523.92	$531.08	0.67%
$535.00	Oct 7	$0.03	$4.18	$4.21	$530.79	$539.21	0.79%
$525.00	Oct 7	$6.03	$0.02	$6.05	$518.95	$531.05	1.14%
$537.50	Oct 7	$0.01	$6.70	$6.71	$530.79	$544.21	1.26%
$530.00	Oct 9	$4.85	$3.58	$8.43	$521.57	$538.43	1.59%
$532.50	Oct 9	$3.60	$4.85	$8.45	$524.05	$540.95	1.59%
$522.50	Oct 7	$8.55	$0.01	$8.56	$513.94	$531.06	1.61%
$527.50	Oct 9	$6.30	$2.55	$8.85	$518.65	$536.35	1.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.05% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$527.50	Oct 7	$0.21	$0.05	$0.26	$527.24	$532.76
$532.50	$530.00	Oct 7	$0.21	$0.37	$0.58	$529.42	$533.08
$542.50	$520.00	Oct 9	$0.87	$0.79	$1.66	$518.34	$544.16
$542.50	$522.50	Oct 9	$0.87	$1.19	$2.06	$520.44	$544.56
$540.00	$520.00	Oct 9	$1.28	$0.79	$2.07	$517.93	$542.07
$540.00	$522.50	Oct 9	$1.28	$1.19	$2.47	$520.03	$542.47
$542.50	$525.00	Oct 9	$0.87	$1.76	$2.63	$522.37	$545.13
$537.50	$520.00	Oct 9	$1.87	$0.79	$2.66	$517.34	$540.16
$542.50	$520.00	Oct 12	$1.57	$1.52	$3.09	$516.91	$545.59
$540.00	$525.00	Oct 9	$1.28	$1.76	$3.04	$521.96	$543.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 627 found (best R:R 0.69, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	585/590	Oct 9	$2.05	$2.95	89%	0.69	$432.95	$587.05
430/435	620/630	Oct 9	$1.85	$8.15	91%	0.23	$433.15	$621.85
440/445	585/590	Oct 9	$1.16	$3.84	92%	0.30	$443.84	$586.16
430/435	548/550	Oct 9	$1.18	$3.82	88%	0.31	$433.82	$548.68
430/435	545/548	Oct 9	$1.21	$3.79	85%	0.32	$433.79	$546.21
430/435	542/545	Oct 9	$1.35	$3.65	81%	0.37	$433.65	$543.85
515/518	585/590	Oct 9	$1.18	$3.82	83%	0.31	$516.32	$586.18
440/445	620/630	Oct 9	$0.96	$9.04	94%	0.11	$444.04	$620.96
480/482	550/552	Oct 21	$0.91	$1.59	72%	0.57	$481.59	$550.91
518/520	585/590	Oct 9	$1.27	$3.73	79%	0.34	$518.73	$586.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 42.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 13	$0.23	$9.77	12%	42.48
$527.50	$530.00	$532.50	Oct 7	$1.12	$1.38	75%	1.23
$530.00	$532.50	$535.00	Oct 7	$0.92	$1.58	66%	1.72
$590.00	$600.00	$610.00	Nov 6	$0.16	$9.84	6%	61.50
$525.00	$527.50	$530.00	Oct 7	$0.28	$2.22	31%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 7	$1.07	$1.43	75%	1.34
$545.00	$550.00	$555.00	Oct 16	$0.10	$4.90	12%	49.00
$515.00	$520.00	$525.00	Nov 6	$0.05	$4.95	8%	99.00
$532.50	$535.00	$537.50	Oct 7	$0.10	$2.40	19%	24.00
$530.00	$532.50	$535.00	Oct 7	$1.03	$1.47	66%	1.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 452 found (best net $-7.36, 424 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 21	-$13.63	$6.37
$525.00	$527.50	1:2	Oct 7	-$1.03	$1.47
$590.00	$600.00	1:2	Oct 30	-$0.68	$9.32
$590.00	$600.00	1:2	Oct 23	-$0.02	$9.98
$580.00	$585.00	1:2	Oct 23	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Nov 6	-$7.36	$22.64
$545.00	$535.00	1:2	Oct 21	-$4.71	$5.29
$537.50	$535.00	1:2	Oct 7	-$1.66	$0.84
$500.00	$490.00	1:2	Oct 21	$0.00	$10.00
$490.00	$470.00	1:2	Oct 19	$0.00	$20.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.08%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$21.65	0.49	0.8%	4.08%	4.83%	159	19.3K
$540.00	Nov 20	$19.35	0.46	1.7%	3.64%	5.34%	182	6.0K
$545.00	Nov 20	$17.20	0.43	2.6%	3.24%	5.88%	63	3.0K
$550.00	Nov 20	$15.20	0.39	3.6%	2.86%	6.44%	375	8.1K
$555.00	Nov 20	$13.15	0.36	4.5%	2.48%	7.00%	45	3.4K
$535.00	Nov 13	$19.75	0.49	0.8%	3.72%	4.47%	18	56
$540.00	Nov 13	$17.40	0.46	1.7%	3.28%	4.97%	38	1.2K
$560.00	Nov 20	$11.80	0.33	5.5%	2.22%	7.69%	520	11.7K
$545.00	Nov 13	$15.30	0.42	2.6%	2.88%	5.52%	9	31
$550.00	Nov 13	$13.45	0.39	3.6%	2.53%	6.11%	44	131

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 243,091

Total Puts 158,946

Put/Call Ratio 0.65

Net Difference 84,145

Prior's Put/Call Breakdown

Total Calls 312,699

Total Puts 146,786

Put/Call Ratio 0.47

Net Difference 165,913

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