MSFT - Options Database

MSFT

MICROSOFT CORP

$533.71 +2.12%

(10/9 10:00) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 233,004

Calls: 152,759 (66%)

Puts: 80,245 (34%)

Prior (10/08) 135,053

Calls: 93,540 (69%)

Puts: 41,513 (31%)

Current vs Prior +72.53%

Calls: +63.31% (Calls)

Puts: +93.30% (Puts)

Prior 7-Day Total 3,969,626

Calls: 2,639,404 (66%)

Puts: 1,330,222 (34%)

Prior 7-Day Average 567,089

Calls: 377,057 (66%)

Puts: 190,031 (34%)

Current vs Prior 7-Day Avg -58.91%

Calls: -59.49%

Puts: -57.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $126.02M

Calls: $112.67M (89%)

Puts: $13.35M (11%)

Prior (10/08) $150.83M

Calls: $128.06M (85%)

Puts: $22.77M (15%)

Current vs Prior -16.45%

Calls: -12.02%

Puts: -41.39%

Prior 7-Day Total $3.22B

Calls: $2.43B (75%)

Puts: $790.84M (25%)

Prior 7-Day Average $460.16M

Calls: $347.18M (75%)

Puts: $112.98M (25%)

Current vs Prior 7-Day Avg -72.61%

Calls: -67.55%

Puts: -88.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.53

Prior (10/08) 0.44

Current vs Prior +18.37%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +0.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:00am) 3,834,360

Calls: 2,430,648 (63%)

Puts: 1,403,712 (37%)

Prior (10/08) 3,772,645

Calls: 2,400,761 (64%)

Puts: 1,371,884 (36%)

Current vs Prior +1.64%

Prior 7-Day Total 26,053,593

Calls: 16,696,996 (64%)

Puts: 9,356,597 (36%)

Prior 7-Day Average 3,721,941

Calls: 2,385,285 (64%)

Puts: 1,336,656 (36%)

Current vs Prior 7-Day Avg +3.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.88% | 1.57%0.88% | 2.92%2.92% | 8.80%

Prior 1.42% | 1.96%1.42% | 3.22%3.22% | 9.00%

Current vs Prior -37.81% | -19.75%-37.81% | -9.30%-9.30% | -2.25%

Prior 7-Day Avg 1.65% | 2.24%1.74% | 3.33%3.80% | 9.42%

Current vs 7-Day Avg -46.49% | -29.83%-49.43% | -12.42%-23.27% | -6.52%

Prior 7-Day Eod 1.42% | 1.96%1.42% | 3.22%3.22% | 9.00%

Current vs 7-Day Eod -37.81% | -19.75%-37.81% | -9.30%-9.30% | -2.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.46% | 5.95%

Calls: 3.42% | 5.92%

Puts: 5.51% | 5.98%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -51.84% | -48.80%

Prior 7-Day Avg 11.50% | 11.85%

Calls: 11.06% | 10.75%

Puts: 11.95% | 12.96%

Current vs 7-Day Avg -61.23% | -49.79%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($112.67M) vs puts ($13.35M). Above-average activity with volume up 73% vs prior. Bullish P/C ratio of 0.53. Call-heavy open interest (2,430,648 calls vs 1,403,712 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
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 507 of results (avg 5.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	30.60	31.05	$30.83	1.5%	169	0.62	6.9K
$500.00	Nov 20	44.10	44.80	$44.45	1.6%	94	0.75	10.1K
$445.00	Nov 20	91.20	92.65	$91.93	1.6%	1	0.93	1.1K
$525.00	Nov 20	27.60	28.05	$27.83	1.6%	304	0.58	3.4K
$530.00	Nov 20	24.85	25.30	$25.08	1.8%	484	0.54	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Nov 20	2.24	2.26	$2.25	0.9%	1.1K	0.08	6.4K
$545.00	Nov 20	27.15	27.50	$27.33	1.3%	2	0.56	132
$555.00	Nov 20	33.20	33.70	$33.45	1.5%	--	0.63	139
$535.00	Nov 20	21.70	22.10	$21.90	1.8%	130	0.49	1.7K
$540.00	Nov 20	24.25	24.70	$24.48	1.8%	40	0.53	121

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	0.15	0.17	$0.16	12.5%	5.5K	0.09	7.3K
$537.50	Oct 9	0.43	0.45	$0.44	4.5%	9.8K	0.20	3.8K
$550.00	Oct 12	0.16	0.19	$0.18	16.7%	188	0.04	1.2K
$547.50	Oct 12	0.27	0.31	$0.29	13.8%	327	0.07	317
$545.00	Oct 12	0.47	0.51	$0.49	8.2%	541	0.11	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 9	0.06	0.07	$0.07	14.3%	8.3K	0.03	2.5K
$527.50	Oct 9	0.16	0.17	$0.17	5.9%	9.0K	0.08	4.5K
$530.00	Oct 9	0.44	0.47	$0.45	6.7%	10.9K	0.18	2.1K
$520.00	Oct 12	0.34	0.38	$0.36	11.1%	844	0.08	941
$522.50	Oct 12	0.52	0.58	$0.55	10.9%	496	0.12	258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	101.90	104.20	$103.05	2.2%	2	1.00	228
$435.00	Oct 9	96.80	99.30	$98.05	2.5%	24	1.00	177
$440.00	Oct 9	91.80	94.70	$93.25	3.1%	--	1.00	168
$445.00	Oct 9	86.80	89.70	$88.25	3.3%	4	1.00	75
$450.00	Oct 9	82.25	84.40	$83.33	2.6%	9	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 9	22.35	25.20	$23.78	12.0%	4	1.00	--
$547.50	Oct 9	13.35	13.85	$13.60	3.7%	1	1.00	--
$545.00	Oct 9	10.85	12.75	$11.80	16.1%	2	0.99	--
$542.50	Oct 9	8.35	9.25	$8.80	10.2%	26	0.97	--
$550.00	Oct 12	15.35	18.35	$16.85	17.8%	2	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 704 active (total vol 223.0K, top 27.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 9	2.30	2.38	$2.34	3.4%	27.9K	0.63	2.8K
$535.00	Oct 9	1.08	1.10	$1.09	1.8%	26.5K	0.39	6.1K
$530.00	Oct 9	4.10	4.35	$4.22	5.9%	17.0K	0.81	9.6K
$537.50	Oct 9	0.43	0.45	$0.44	4.5%	9.8K	0.20	3.8K
$540.00	Oct 9	0.15	0.17	$0.16	12.5%	5.5K	0.09	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	0.44	0.47	$0.45	6.7%	10.9K	0.18	2.1K
$527.50	Oct 9	0.16	0.17	$0.17	5.9%	9.0K	0.08	4.5K
$525.00	Oct 9	0.06	0.07	$0.07	14.3%	8.3K	0.03	2.5K
$520.00	Oct 9	0.01	0.02	$0.02	50.0%	5.8K	0.01	4.7K
$532.50	Oct 9	1.09	1.14	$1.12	4.5%	4.9K	0.37	604

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 24.3%, max 39.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	32.1%	23.1%	39.0%	28.0K	3.1K
$537.50	Oct 9	Oct 23	32.7%	24.5%	33.0%	9.9K	4.0K
$530.00	Oct 9	Nov 20	33.2%	29.1%	14.0%	17.4K	13.3K
$535.00	Oct 9	Nov 20	32.1%	28.9%	11.1%	26.5K	25.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	32.1%	23.1%	39.0%	5.0K	660
$537.50	Oct 9	Oct 16	32.7%	24.5%	33.5%	113	81
$530.00	Oct 9	Nov 20	33.2%	29.1%	14.0%	11.1K	2.6K
$535.00	Oct 9	Nov 20	32.1%	28.9%	11.1%	1.1K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 0.53, avg 7.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$490.00	Oct 9	$1.63	$0.87	$1.63	100%	0.53	$489.13
$520.00	$525.00	Nov 13	$2.27	$2.73	$2.27	62%	1.20	$522.27
$495.00	$500.00	Nov 20	$3.15	$1.85	$3.15	78%	0.59	$498.15
$515.00	$520.00	Oct 30	$2.73	$2.27	$2.73	68%	0.83	$517.73
$510.00	$515.00	Nov 6	$2.88	$2.12	$2.88	71%	0.74	$512.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$542.50	Oct 16	$0.95	$1.55	$0.95	73%	1.63	$544.05
$527.50	$525.00	Oct 21	$0.53	$1.97	$0.53	39%	3.72	$526.97
$530.00	$527.50	Oct 19	$0.65	$1.85	$0.65	42%	2.85	$529.35
$565.00	$560.00	Nov 20	$3.07	$1.93	$3.07	69%	0.63	$561.93
$550.00	$545.00	Nov 6	$2.68	$2.32	$2.68	61%	0.87	$547.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 0.25, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$555.00	Oct 21	$0.79	$0.79	$1.71	80%	0.46	$553.29
$545.00	$550.00	Oct 30	$2.30	$2.30	$2.70	58%	0.85	$547.30
$570.00	$575.00	Nov 6	$1.43	$1.43	$3.57	75%	0.40	$571.43
$540.00	$545.00	Nov 13	$2.55	$2.55	$2.45	53%	1.04	$542.55
$577.50	$580.00	Oct 9	$0.25	$0.25	$2.25	97%	0.11	$577.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 12	$1.01	$1.01	$3.99	94%	0.25	$473.99
$462.50	$460.00	Oct 9	$0.33	$0.33	$2.17	98%	0.15	$462.17
$457.50	$455.00	Oct 9	$0.28	$0.28	$2.22	98%	0.13	$457.22
$465.00	$462.50	Oct 12	$0.26	$0.26	$2.24	98%	0.12	$464.74
$435.00	$430.00	Oct 9	$0.25	$0.25	$4.75	99%	0.05	$434.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.87, cheapest $1.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 9	Oct 12	$1.88	32.1%	17.8%
$535.00	Oct 9	Oct 12	$1.90	32.1%	18.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Oct 9	Oct 12	$1.88	32.1%	17.8%
$535.00	Oct 9	Oct 12	$1.82	32.1%	18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.65% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Oct 9	$2.34	$1.12	$3.46	$529.04	$535.96	0.65%
$535.00	Oct 9	$1.09	$2.36	$3.45	$531.55	$538.45	0.65%
$537.50	Oct 9	$0.44	$4.13	$4.57	$532.93	$542.07	0.86%
$530.00	Oct 9	$4.22	$0.45	$4.67	$525.33	$534.67	0.88%
$527.50	Oct 9	$6.40	$0.17	$6.57	$520.93	$534.07	1.23%
$540.00	Oct 9	$0.16	$6.45	$6.61	$533.39	$546.61	1.24%
$535.00	Oct 12	$2.99	$4.18	$7.17	$527.83	$542.17	1.34%
$532.50	Oct 12	$4.22	$3.00	$7.22	$525.28	$539.72	1.35%
$537.50	Oct 12	$2.01	$5.73	$7.74	$529.76	$545.24	1.45%
$530.00	Oct 12	$5.83	$2.11	$7.94	$522.06	$537.94	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.06% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$527.50	Oct 9	$0.16	$0.17	$0.33	$527.17	$540.33
$540.00	$530.00	Oct 9	$0.16	$0.45	$0.61	$529.39	$540.61
$537.50	$527.50	Oct 9	$0.44	$0.17	$0.61	$526.89	$538.11
$537.50	$530.00	Oct 9	$0.44	$0.45	$0.89	$529.11	$538.39
$545.00	$522.50	Oct 12	$0.49	$0.55	$1.04	$521.46	$546.04
$542.50	$522.50	Oct 12	$0.83	$0.55	$1.38	$521.12	$543.88
$545.00	$525.00	Oct 12	$0.49	$0.88	$1.37	$523.63	$546.37
$542.50	$525.00	Oct 12	$0.83	$0.88	$1.71	$523.29	$544.21
$540.00	$532.50	Oct 9	$0.16	$1.12	$1.28	$531.22	$541.28
$535.00	$527.50	Oct 9	$1.09	$0.17	$1.26	$526.24	$536.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 609 found (best R:R 0.29, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	548/550	Oct 12	$1.12	$3.88	87%	0.29	$473.88	$548.62
460/462	578/580	Oct 9	$0.58	$1.92	95%	0.30	$461.92	$578.08
455/458	578/580	Oct 9	$0.53	$1.97	95%	0.27	$456.97	$578.03
460/462	568/570	Oct 9	$0.51	$1.99	95%	0.26	$461.99	$568.01
508/510	552/555	Oct 21	$1.27	$1.23	64%	1.03	$508.73	$553.77
470/475	545/548	Oct 12	$1.21	$3.79	83%	0.32	$473.79	$546.21
455/458	568/570	Oct 9	$0.46	$2.04	95%	0.23	$457.04	$567.96
482/485	552/555	Oct 21	$0.89	$1.61	77%	0.55	$484.11	$553.39
430/435	578/580	Oct 9	$0.50	$4.50	96%	0.11	$434.50	$578.00
440/445	578/580	Oct 9	$0.48	$4.52	96%	0.11	$444.52	$577.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$600.00	$610.00	Nov 13	$0.09	$9.91	7%	110.11
$430.00	$440.00	$450.00	Nov 13	$0.15	$9.85	7%	65.67
$520.00	$525.00	$530.00	Oct 30	$0.05	$4.95	9%	99.00
$550.00	$555.00	$560.00	Nov 6	$0.07	$4.93	8%	70.43
$590.00	$600.00	$610.00	Oct 30	$0.21	$9.79	6%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 12	$0.13	$2.37	20%	18.23
$510.00	$515.00	$520.00	Oct 30	$0.09	$4.91	8%	54.56
$532.50	$535.00	$537.50	Oct 9	$0.53	$1.97	43%	3.72
$530.00	$532.50	$535.00	Oct 9	$0.57	$1.93	42%	3.39
$530.00	$532.50	$535.00	Oct 16	$0.07	$2.43	11%	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. 407 found (best net $-14.19, 377 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 9	-$0.46	$2.04
$600.00	$610.00	1:2	Nov 6	-$0.49	$9.51
$527.50	$530.00	1:2	Oct 9	-$2.04	$0.46
$600.00	$610.00	1:2	Oct 30	-$0.35	$9.65
$630.00	$640.00	1:2	Nov 6	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$570.00	1:2	Oct 30	-$14.19	$15.81
$557.50	$547.50	1:2	Oct 9	-$3.42	$6.58
$570.00	$555.00	1:2	Oct 23	-$11.07	$3.93
$537.50	$535.00	1:2	Oct 9	-$0.59	$1.91
$540.00	$537.50	1:2	Oct 9	-$1.81	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.16%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$22.20	0.51	0.2%	4.16%	4.40%	42	19.3K
$540.00	Nov 20	$19.75	0.47	1.2%	3.70%	4.88%	282	6.1K
$545.00	Nov 20	$17.65	0.44	2.1%	3.31%	5.42%	59	3.0K
$550.00	Nov 20	$15.60	0.41	3.0%	2.92%	5.98%	316	8.0K
$555.00	Nov 20	$13.75	0.37	4.0%	2.58%	6.57%	22	3.6K
$535.00	Nov 13	$20.45	0.51	0.2%	3.83%	4.07%	37	83
$540.00	Nov 13	$18.05	0.47	1.2%	3.38%	4.56%	22	1.2K
$560.00	Nov 20	$11.95	0.34	4.9%	2.24%	7.16%	39	11.6K
$565.00	Nov 20	$10.55	0.31	5.9%	1.98%	7.84%	226	4.7K
$545.00	Nov 13	$15.25	0.43	2.1%	2.86%	4.97%	9	36

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 152,759

Total Puts 80,245

Put/Call Ratio 0.53

Net Difference 72,514

Prior's Put/Call Breakdown

Total Calls 93,540

Total Puts 41,513

Put/Call Ratio 0.44

Net Difference 52,027

Prior 7-Day Put/Call Summary

Total Calls 2,639,404

Total Puts 1,330,222

Average Put/Call Ratio 0.52

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