MSFT - Options Database

MSFT

MICROSOFT CORP

$534.60 +2.29%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 330,369

Calls: 209,507 (63%)

Puts: 120,862 (37%)

Prior (10/08) 172,352

Calls: 118,534 (69%)

Puts: 53,818 (31%)

Current vs Prior +91.68%

Calls: +76.75% (Calls)

Puts: +124.58% (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 -41.74%

Calls: -44.44%

Puts: -36.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $182.09M

Calls: $155.07M (85%)

Puts: $27.02M (15%)

Prior (10/08) $216.38M

Calls: $188.30M (87%)

Puts: $28.09M (13%)

Current vs Prior -15.85%

Calls: -17.65%

Puts: -3.78%

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 -60.43%

Calls: -55.34%

Puts: -76.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.58

Prior (10/08) 0.45

Current vs Prior +27.06%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +10.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 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 0.81% | 1.55%0.81% | 2.87%2.87% | 8.77%

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

Current vs Prior -42.80% | -21.22%-42.80% | -10.96%-10.96% | -2.58%

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

Current vs 7-Day Avg -50.78% | -31.11%-53.49% | -14.02%-24.67% | -6.84%

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

Current vs 7-Day Eod -42.80% | -21.22%-42.80% | -10.96%-10.96% | -2.58%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.15% | 6.14%

Calls: 2.57% | 5.40%

Puts: 3.73% | 6.89%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -65.98% | -47.16%

Prior 7-Day Avg 11.50% | 11.85%

Calls: 11.06% | 10.75%

Puts: 11.95% | 12.96%

Current vs 7-Day Avg -72.62% | -48.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($155.07M) vs puts ($27.02M). Above-average activity with volume up 92% vs prior. Bullish P/C ratio of 0.58. 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
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 534 of results (avg 4.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 20	16.00	16.15	$16.08	0.9%	375	0.41	8.0K
$475.00	Nov 6	63.30	63.95	$63.63	1.0%	--	0.90	56
$475.00	Nov 20	64.85	65.65	$65.25	1.2%	9	0.87	976
$545.00	Nov 20	18.05	18.30	$18.18	1.4%	94	0.45	3.0K
$485.00	Nov 13	55.55	56.35	$55.95	1.4%	--	0.85	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 23	8.55	8.65	$8.60	1.2%	84	0.46	56
$530.00	Nov 20	18.95	19.20	$19.08	1.3%	321	0.45	551
$535.00	Nov 20	21.30	21.60	$21.45	1.4%	197	0.49	1.7K
$570.00	Nov 20	43.00	43.70	$43.35	1.6%	--	0.71	24
$525.00	Nov 20	16.75	17.05	$16.90	1.8%	12	0.41	949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.49, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	0.10	0.11	$0.11	9.1%	8.6K	0.07	7.3K
$537.50	Oct 9	0.39	0.41	$0.40	5.0%	15.9K	0.20	3.8K
$550.00	Oct 12	0.18	0.20	$0.19	10.5%	312	0.05	1.2K
$547.50	Oct 12	0.31	0.35	$0.33	12.1%	470	0.08	317
$545.00	Oct 12	0.52	0.59	$0.55	12.7%	1.2K	0.12	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 9	0.07	0.08	$0.08	12.5%	10.8K	0.04	4.5K
$530.00	Oct 9	0.21	0.22	$0.22	4.5%	17.3K	0.12	2.1K
$532.50	Oct 9	0.61	0.65	$0.63	6.3%	11.3K	0.28	604
$517.50	Oct 12	0.15	0.18	$0.16	18.8%	145	0.04	459
$515.00	Oct 12	0.10	0.12	$0.11	18.2%	394	0.03	610

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	103.55	105.55	$104.55	1.9%	5	1.00	228
$435.00	Oct 9	97.85	100.85	$99.35	3.0%	65	1.00	177
$440.00	Oct 9	93.40	96.05	$94.73	2.8%	40	1.00	168
$445.00	Oct 9	87.80	90.65	$89.23	3.2%	4	1.00	75
$450.00	Oct 9	84.10	85.75	$84.93	1.9%	13	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$577.50	Oct 9	41.90	44.05	$42.97	5.0%	2	1.00	--
$580.00	Oct 9	44.40	46.50	$45.45	4.6%	2	1.00	--
$557.50	Oct 9	21.60	24.05	$22.83	10.7%	4	1.00	--
$550.00	Oct 9	14.55	16.00	$15.28	9.5%	23	1.00	1
$547.50	Oct 9	11.80	13.70	$12.75	14.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 764 active (total vol 313.9K, top 41.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	1.17	1.22	$1.19	4.2%	41.0K	0.45	6.1K
$532.50	Oct 9	2.68	2.75	$2.72	2.6%	33.2K	0.72	2.8K
$530.00	Oct 9	4.65	5.00	$4.83	7.2%	18.3K	0.89	9.6K
$537.50	Oct 9	0.39	0.41	$0.40	5.0%	15.9K	0.20	3.8K
$540.00	Oct 9	0.10	0.11	$0.11	9.1%	8.6K	0.07	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	0.21	0.22	$0.22	4.5%	17.3K	0.12	2.1K
$532.50	Oct 9	0.61	0.65	$0.63	6.3%	11.3K	0.28	604
$527.50	Oct 9	0.07	0.08	$0.08	12.5%	10.8K	0.04	4.5K
$525.00	Oct 9	0.02	0.03	$0.03	33.3%	9.6K	0.02	2.5K
$522.50	Oct 9	0.00	0.02	$0.01	200.0%	6.9K	0.01	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 18.9%, max 32.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	30.3%	22.8%	32.7%	33.6K	3.1K
$537.50	Oct 9	Oct 23	30.4%	24.7%	23.3%	16.1K	4.0K
$535.00	Oct 9	Nov 20	29.6%	28.8%	2.9%	41.1K	25.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	30.3%	22.8%	32.7%	11.4K	660
$535.00	Oct 9	Nov 20	29.6%	28.8%	2.9%	4.3K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 0.57, avg 7.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Oct 30	$3.19	$1.81	$3.19	77%	0.57	$508.19
$520.00	$525.00	Oct 21	$3.20	$1.80	$3.20	75%	0.56	$523.20
$520.00	$525.00	Nov 13	$2.70	$2.30	$2.70	63%	0.85	$522.70
$517.50	$520.00	Oct 23	$1.55	$0.95	$1.55	76%	0.61	$519.05
$520.00	$525.00	Nov 6	$2.78	$2.22	$2.78	64%	0.80	$522.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$527.50	Oct 21	$0.63	$1.87	$0.63	42%	2.97	$529.37
$550.00	$545.00	Nov 13	$2.70	$2.30	$2.70	60%	0.85	$547.30
$530.00	$527.50	Oct 19	$0.80	$1.70	$0.80	40%	2.13	$529.20
$535.00	$530.00	Nov 13	$2.20	$2.80	$2.20	48%	1.27	$532.80
$450.00	$445.00	Nov 13	$0.12	$4.88	$0.12	5%	40.67	$449.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 0.26, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Nov 13	$2.77	$2.77	$2.23	52%	1.24	$542.77
$550.00	$555.00	Oct 30	$1.98	$1.98	$3.02	62%	0.66	$551.98
$630.00	$640.00	Nov 6	$0.39	$0.39	$9.61	96%	0.04	$630.39
$535.00	$537.50	Oct 19	$1.35	$1.35	$1.15	51%	1.17	$536.35
$565.00	$567.50	Oct 19	$0.31	$0.31	$2.19	92%	0.14	$565.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 12	$1.02	$1.02	$3.98	94%	0.26	$473.98
$465.00	$462.50	Oct 12	$0.53	$0.53	$1.97	97%	0.27	$464.47
$460.00	$455.00	Oct 14	$0.32	$0.32	$4.68	98%	0.07	$459.68
$462.50	$460.00	Oct 9	$0.24	$0.24	$2.26	98%	0.11	$462.26
$530.00	$525.00	Nov 13	$2.33	$2.33	$2.67	56%	0.87	$527.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.04, cheapest $2.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.06	29.6%	17.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.02	29.6%	17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.52% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 9	$1.19	$1.61	$2.80	$532.20	$537.80	0.52%
$532.50	Oct 9	$2.72	$0.63	$3.35	$529.15	$535.85	0.63%
$537.50	Oct 9	$0.40	$3.30	$3.70	$533.80	$541.20	0.69%
$530.00	Oct 9	$4.83	$0.22	$5.05	$524.95	$535.05	0.94%
$540.00	Oct 9	$0.11	$5.43	$5.54	$534.46	$545.54	1.04%
$535.00	Oct 12	$3.25	$3.63	$6.88	$528.12	$541.88	1.29%
$532.50	Oct 12	$4.63	$2.51	$7.14	$525.36	$539.64	1.34%
$537.50	Oct 12	$2.20	$5.08	$7.28	$530.22	$544.78	1.36%
$527.50	Oct 9	$7.23	$0.08	$7.31	$520.19	$534.81	1.37%
$542.50	Oct 9	$0.04	$7.95	$7.99	$534.51	$550.49	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$530.00	Oct 9	$0.11	$0.22	$0.33	$529.67	$540.33
$537.50	$530.00	Oct 9	$0.40	$0.22	$0.62	$529.38	$538.12
$540.00	$532.50	Oct 9	$0.11	$0.63	$0.74	$531.76	$540.74
$545.00	$522.50	Oct 12	$0.55	$0.42	$0.97	$521.53	$545.97
$537.50	$532.50	Oct 9	$0.40	$0.63	$1.03	$531.47	$538.53
$545.00	$525.00	Oct 12	$0.55	$0.67	$1.22	$523.78	$546.22
$542.50	$522.50	Oct 12	$0.89	$0.42	$1.31	$521.19	$543.81
$542.50	$525.00	Oct 12	$0.89	$0.67	$1.56	$523.44	$544.06
$545.00	$527.50	Oct 12	$0.55	$1.06	$1.61	$525.89	$546.61
$542.50	$527.50	Oct 12	$0.89	$1.06	$1.95	$525.55	$544.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 555 found (best R:R 0.41, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	585/590	Oct 12	$1.45	$3.55	87%	0.41	$473.55	$586.45
470/475	548/550	Oct 12	$1.16	$3.84	86%	0.30	$473.84	$548.66
462/465	585/590	Oct 12	$0.96	$4.04	89%	0.24	$464.04	$585.96
462/465	548/550	Oct 12	$0.67	$1.83	89%	0.37	$464.33	$548.17
462/465	545/548	Oct 12	$0.75	$1.75	84%	0.43	$464.25	$545.75
462/465	542/545	Oct 12	$0.87	$1.63	78%	0.53	$464.13	$543.37
470/475	545/548	Oct 12	$1.24	$3.76	82%	0.33	$473.76	$546.24
460/462	568/570	Oct 9	$0.42	$2.08	95%	0.20	$462.08	$567.92
462/465	540/542	Oct 12	$1.04	$1.46	70%	0.71	$463.96	$541.04
455/458	568/570	Oct 9	$0.36	$2.14	95%	0.17	$457.14	$567.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Oct 30	$0.07	$4.93	9%	70.43
$520.00	$525.00	$530.00	Nov 6	$0.08	$4.92	8%	61.50
$545.00	$550.00	$555.00	Oct 23	$0.21	$4.79	13%	22.81
$560.00	$565.00	$570.00	Oct 30	$0.05	$4.95	7%	99.00
$550.00	$555.00	$560.00	Nov 6	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Nov 6	$0.06	$4.94	8%	82.33
$505.00	$510.00	$515.00	Nov 6	$0.05	$4.95	7%	99.00
$520.00	$525.00	$530.00	Nov 20	$0.06	$4.94	7%	82.33
$535.00	$537.50	$540.00	Oct 9	$0.44	$2.06	38%	4.68
$532.50	$535.00	$537.50	Oct 9	$0.71	$1.79	51%	2.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 421 found (best net $-2.69, 391 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 9	-$0.61	$1.89
$562.50	$570.00	1:2	Oct 21	-$0.11	$7.39
$600.00	$610.00	1:2	Oct 30	-$0.40	$9.60
$537.50	$540.00	1:2	Oct 12	-$0.60	$1.90
$620.00	$630.00	1:2	Oct 30	-$0.12	$9.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$577.50	$557.50	1:2	Oct 9	-$2.69	$17.31
$600.00	$570.00	1:2	Oct 30	-$13.78	$16.22
$552.50	$537.50	1:2	Oct 21	-$0.02	$14.98
$550.00	$540.00	1:2	Oct 19	-$3.90	$6.10
$570.00	$555.00	1:2	Oct 23	-$10.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.22%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$22.55	0.51	0.1%	4.22%	4.29%	100	19.3K
$540.00	Nov 20	$20.15	0.48	1.0%	3.77%	4.78%	356	6.1K
$545.00	Nov 20	$18.05	0.45	1.9%	3.38%	5.32%	94	3.0K
$550.00	Nov 20	$16.00	0.41	2.9%	2.99%	5.87%	375	8.0K
$555.00	Nov 20	$14.00	0.38	3.8%	2.62%	6.43%	28	3.6K
$560.00	Nov 20	$12.35	0.35	4.8%	2.31%	7.06%	91	11.6K
$535.00	Nov 13	$20.90	0.52	0.1%	3.91%	3.98%	46	83
$540.00	Nov 13	$18.55	0.48	1.0%	3.47%	4.48%	23	1.2K
$565.00	Nov 20	$10.80	0.32	5.7%	2.02%	7.71%	231	4.7K
$550.00	Nov 13	$13.80	0.41	2.9%	2.58%	5.46%	104	190

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 209,507

Total Puts 120,862

Put/Call Ratio 0.58

Net Difference 88,645

Prior's Put/Call Breakdown

Total Calls 118,534

Total Puts 53,818

Put/Call Ratio 0.45

Net Difference 64,716

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