MSFT - Options Database

MSFT

MICROSOFT CORP

$534.78 +2.33%

(10/9 12:00) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 399,048

Calls: 245,159 (61%)

Puts: 153,889 (39%)

Prior (10/08) 250,050

Calls: 158,590 (63%)

Puts: 91,460 (37%)

Current vs Prior +59.59%

Calls: +54.59% (Calls)

Puts: +68.26% (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 -29.63%

Calls: -34.98%

Puts: -19.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $269.84M

Calls: $233.87M (87%)

Puts: $35.97M (13%)

Prior (10/08) $333.95M

Calls: $276.90M (83%)

Puts: $57.05M (17%)

Current vs Prior -19.20%

Calls: -15.54%

Puts: -36.96%

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 -41.36%

Calls: -32.64%

Puts: -68.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.63

Prior (10/08) 0.58

Current vs Prior +8.84%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +19.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 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 0.74% | 1.52%0.74% | 2.84%2.84% | 8.78%

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

Current vs Prior -47.57% | -22.49%-47.57% | -11.80%-11.80% | -2.55%

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

Current vs 7-Day Avg -54.89% | -32.22%-57.37% | -14.83%-25.39% | -6.81%

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

Current vs 7-Day Eod -47.57% | -22.49%-47.57% | -11.80%-11.80% | -2.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.24% | 7.90%

Calls: 3.35% | 8.51%

Puts: 3.13% | 7.29%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -65.01% | -32.01%

Prior 7-Day Avg 11.50% | 11.85%

Calls: 11.06% | 10.75%

Puts: 11.95% | 12.96%

Current vs 7-Day Avg -71.84% | -33.33%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($233.87M) vs puts ($35.97M). Above-average activity with volume up 60% vs prior. Bullish P/C ratio of 0.63. 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
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 620 of results (avg 4.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	107.25	108.00	$107.63	0.7%	--	0.94	1.3K
$460.00	Nov 13	78.10	78.75	$78.43	0.8%	30	0.92	7
$440.00	Nov 20	97.70	98.55	$98.13	0.9%	--	0.94	2.1K
$490.00	Nov 13	51.50	51.95	$51.73	0.9%	22	0.82	24
$450.00	Nov 20	88.15	88.95	$88.55	0.9%	16	0.93	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	4.65	4.70	$4.68	1.1%	1.5K	0.38	2.7K
$525.00	Nov 20	16.65	16.85	$16.75	1.2%	214	0.41	949
$530.00	Nov 20	18.85	19.10	$18.98	1.3%	337	0.45	551
$535.00	Nov 20	21.20	21.50	$21.35	1.4%	245	0.49	1.7K
$565.00	Nov 20	39.00	39.60	$39.30	1.5%	--	0.68	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	0.06	0.07	$0.07	14.3%	11.0K	0.05	7.3K
$537.50	Oct 9	0.28	0.30	$0.29	6.9%	19.9K	0.18	3.8K
$550.00	Oct 12	0.16	0.18	$0.17	11.8%	390	0.05	1.2K
$545.00	Oct 12	0.46	0.50	$0.48	8.3%	1.3K	0.12	524
$542.50	Oct 12	0.79	0.89	$0.84	11.9%	1.4K	0.18	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	0.10	0.12	$0.11	18.2%	20.3K	0.07	2.1K
$532.50	Oct 9	0.38	0.41	$0.40	7.5%	16.1K	0.23	604
$520.00	Oct 12	0.21	0.23	$0.22	9.1%	1.1K	0.06	941
$512.50	Oct 12	0.06	0.07	$0.07	14.3%	167	0.02	251
$522.50	Oct 12	0.33	0.38	$0.36	13.9%	766	0.09	258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	104.05	105.75	$104.90	1.6%	5	1.00	228
$435.00	Oct 9	98.75	101.20	$99.98	2.5%	65	1.00	177
$440.00	Oct 9	94.20	95.60	$94.90	1.5%	40	1.00	168
$445.00	Oct 9	88.80	90.95	$89.88	2.4%	4	1.00	75
$450.00	Oct 9	84.40	85.65	$85.03	1.5%	37	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$577.50	Oct 9	41.10	43.55	$42.33	5.8%	2	1.00	--
$580.00	Oct 9	43.55	46.05	$44.80	5.6%	2	1.00	--
$557.50	Oct 9	22.20	23.45	$22.83	5.5%	4	1.00	--
$550.00	Oct 9	15.00	16.35	$15.68	8.6%	24	1.00	1
$547.50	Oct 9	11.50	13.95	$12.73	19.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 809 active (total vol 374.5K, top 46.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	1.05	1.08	$1.07	2.8%	46.3K	0.47	6.1K
$532.50	Oct 9	2.64	2.73	$2.69	3.3%	35.1K	0.77	2.8K
$537.50	Oct 9	0.28	0.30	$0.29	6.9%	19.9K	0.18	3.8K
$530.00	Oct 9	4.75	5.10	$4.93	7.1%	18.7K	0.92	9.6K
$540.00	Oct 9	0.06	0.07	$0.07	14.3%	11.0K	0.05	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	0.10	0.12	$0.11	18.2%	20.3K	0.07	2.1K
$532.50	Oct 9	0.38	0.41	$0.40	7.5%	16.1K	0.23	604
$527.50	Oct 9	0.03	0.04	$0.04	25.0%	12.2K	0.03	4.5K
$525.00	Oct 9	0.01	0.03	$0.02	100.0%	9.9K	0.01	2.5K
$535.00	Oct 9	1.26	1.30	$1.28	3.1%	9.9K	0.53	622

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 17.5%, max 32.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	29.8%	22.5%	32.5%	35.4K	3.1K
$537.50	Oct 9	Oct 23	29.3%	24.3%	20.7%	20.1K	4.0K
$535.00	Oct 9	Nov 20	29.1%	28.8%	0.9%	46.4K	25.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	29.8%	22.5%	32.5%	16.2K	660
$535.00	Oct 9	Nov 20	29.1%	28.8%	0.9%	10.1K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 0.74, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Nov 13	$2.87	$2.13	$2.87	74%	0.74	$507.87
$505.00	$510.00	Nov 6	$3.05	$1.95	$3.05	76%	0.64	$508.05
$520.00	$525.00	Nov 6	$2.75	$2.25	$2.75	64%	0.82	$522.75
$515.00	$520.00	Nov 13	$2.95	$2.05	$2.95	67%	0.69	$517.95
$535.00	$540.00	Nov 13	$2.17	$2.83	$2.17	52%	1.30	$537.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$550.00	Oct 16	$1.30	$1.20	$1.30	83%	0.92	$551.20
$550.00	$540.00	Oct 19	$6.48	$3.52	$6.48	78%	0.54	$543.52
$555.00	$550.00	Oct 23	$3.15	$1.85	$3.15	78%	0.59	$551.85
$560.00	$550.00	Nov 6	$6.33	$3.67	$6.33	68%	0.58	$553.67
$550.00	$545.00	Oct 30	$2.82	$2.18	$2.82	62%	0.77	$547.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.74, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$545.00	Oct 19	$1.02	$1.02	$1.48	65%	0.69	$543.52
$630.00	$640.00	Nov 6	$0.37	$0.37	$9.63	96%	0.04	$630.37
$535.00	$537.50	Oct 19	$1.33	$1.33	$1.17	50%	1.14	$536.33
$580.00	$585.00	Nov 13	$1.08	$1.08	$3.92	79%	0.28	$581.08
$540.00	$545.00	Nov 13	$2.43	$2.43	$2.57	52%	0.95	$542.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$462.50	Oct 12	$1.06	$1.06	$1.44	95%	0.74	$463.94
$475.00	$470.00	Oct 12	$1.02	$1.02	$3.98	94%	0.26	$473.98
$460.00	$455.00	Oct 14	$0.35	$0.35	$4.65	98%	0.08	$459.65
$482.50	$480.00	Oct 12	$0.33	$0.33	$2.17	97%	0.15	$482.17
$530.00	$527.50	Oct 21	$1.10	$1.10	$1.40	59%	0.79	$528.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.14, cheapest $2.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.13	29.1%	17.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.15	29.1%	17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.44% of stock, avg 5.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 9	$1.07	$1.28	$2.35	$532.65	$537.35	0.44%
$532.50	Oct 9	$2.69	$0.40	$3.09	$529.41	$535.59	0.58%
$537.50	Oct 9	$0.29	$3.05	$3.34	$534.16	$540.84	0.62%
$530.00	Oct 9	$4.93	$0.11	$5.04	$524.96	$535.04	0.94%
$540.00	Oct 9	$0.07	$5.28	$5.35	$534.65	$545.35	1.00%
$535.00	Oct 12	$3.20	$3.43	$6.63	$528.37	$541.63	1.24%
$532.50	Oct 12	$4.70	$2.33	$7.03	$525.47	$539.53	1.31%
$537.50	Oct 12	$2.15	$4.83	$6.98	$530.52	$544.48	1.31%
$527.50	Oct 9	$7.38	$0.04	$7.42	$520.08	$534.92	1.39%
$530.00	Oct 12	$6.33	$1.52	$7.85	$522.15	$537.85	1.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$530.00	Oct 9	$0.29	$0.11	$0.40	$529.60	$537.90
$537.50	$532.50	Oct 9	$0.29	$0.40	$0.69	$531.81	$538.19
$545.00	$522.50	Oct 12	$0.48	$0.36	$0.84	$521.66	$545.84
$545.00	$525.00	Oct 12	$0.48	$0.59	$1.07	$523.93	$546.07
$542.50	$522.50	Oct 12	$0.84	$0.36	$1.20	$521.30	$543.70
$542.50	$525.00	Oct 12	$0.84	$0.59	$1.43	$523.57	$543.93
$545.00	$527.50	Oct 12	$0.48	$0.97	$1.45	$526.05	$546.45
$542.50	$527.50	Oct 12	$0.84	$0.97	$1.81	$525.69	$544.31
$535.00	$532.50	Oct 9	$1.07	$0.40	$1.47	$531.03	$536.47
$535.00	$530.00	Oct 9	$1.07	$0.11	$1.18	$528.82	$536.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 0.91, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
462/465	548/550	Oct 12	$1.19	$1.31	87%	0.91	$463.81	$548.69
462/465	542/545	Oct 12	$1.42	$1.08	77%	1.31	$463.58	$543.92
462/465	545/548	Oct 12	$1.24	$1.26	83%	0.98	$463.76	$546.24
462/465	540/542	Oct 12	$1.61	$0.89	68%	1.81	$463.39	$541.61
470/475	548/550	Oct 12	$1.15	$3.85	87%	0.30	$473.85	$548.65
470/475	545/548	Oct 12	$1.20	$3.80	83%	0.32	$473.80	$546.20
480/482	548/550	Oct 12	$0.46	$2.04	89%	0.23	$482.04	$547.96
470/475	542/545	Oct 12	$1.38	$3.62	76%	0.38	$473.62	$543.88
480/482	542/545	Oct 12	$0.69	$1.81	79%	0.38	$481.81	$543.19
480/482	545/548	Oct 12	$0.51	$1.99	85%	0.26	$481.99	$545.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 12	$0.13	$2.37	23%	18.23
$532.50	$535.00	$537.50	Oct 9	$0.84	$1.66	59%	1.98
$520.00	$525.00	$530.00	Nov 13	$0.10	$4.90	8%	49.00
$527.50	$530.00	$532.50	Oct 9	$0.21	$2.29	23%	10.90
$505.00	$510.00	$515.00	Oct 30	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 9	$0.46	$2.04	42%	4.43
$530.00	$532.50	$535.00	Oct 9	$0.59	$1.91	46%	3.24
$532.50	$535.00	$537.50	Oct 9	$0.89	$1.61	59%	1.81
$540.00	$542.50	$545.00	Oct 12	$0.10	$2.40	15%	24.00
$510.00	$515.00	$520.00	Nov 13	$0.10	$4.90	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 429 found (best net $-3.33, 403 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 9	-$0.45	$2.05
$540.00	$542.50	1:2	Oct 12	-$0.29	$2.21
$542.50	$545.00	1:2	Oct 12	-$0.12	$2.38
$600.00	$610.00	1:2	Oct 30	-$0.42	$9.58
$590.00	$600.00	1:2	Oct 23	-$0.01	$9.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$577.50	$557.50	1:2	Oct 9	-$3.33	$16.67
$600.00	$570.00	1:2	Oct 30	-$13.03	$16.97
$550.00	$540.00	1:2	Oct 19	-$3.92	$6.08
$540.00	$537.50	1:2	Oct 9	-$0.82	$1.68
$495.00	$485.00	1:2	Oct 21	-$0.06	$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.25%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Nov 20	$22.75	0.51	0.0%	4.25%	4.30%	150	19.3K
$540.00	Nov 20	$20.30	0.48	1.0%	3.80%	4.77%	404	6.1K
$545.00	Nov 20	$18.05	0.45	1.9%	3.38%	5.29%	118	3.0K
$550.00	Nov 20	$15.95	0.41	2.9%	2.98%	5.83%	413	8.0K
$555.00	Nov 20	$14.05	0.38	3.8%	2.63%	6.41%	56	3.6K
$535.00	Nov 13	$21.10	0.52	0.0%	3.95%	3.99%	68	83
$540.00	Nov 13	$18.65	0.48	1.0%	3.49%	4.46%	57	1.2K
$560.00	Nov 20	$12.35	0.35	4.7%	2.31%	7.03%	119	11.6K
$550.00	Nov 13	$14.40	0.41	2.9%	2.69%	5.54%	104	190
$545.00	Nov 13	$16.00	0.44	1.9%	2.99%	4.90%	13	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 245,159

Total Puts 153,889

Put/Call Ratio 0.63

Net Difference 91,270

Prior's Put/Call Breakdown

Total Calls 158,590

Total Puts 91,460

Put/Call Ratio 0.58

Net Difference 67,130

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