MSFT - Options Database

MSFT

MICROSOFT CORP

$534.03 +2.18%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 475,768

Calls: 288,521 (61%)

Puts: 187,247 (39%)

Prior (10/08) 349,742

Calls: 208,096 (59%)

Puts: 141,646 (41%)

Current vs Prior +36.03%

Calls: +38.65% (Calls)

Puts: +32.19% (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 -16.10%

Calls: -23.48%

Puts: -1.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $313.55M

Calls: $265.40M (85%)

Puts: $48.14M (15%)

Prior (10/08) $425.99M

Calls: $319.05M (75%)

Puts: $106.94M (25%)

Current vs Prior -26.40%

Calls: -16.82%

Puts: -54.98%

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 -31.86%

Calls: -23.56%

Puts: -57.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.65

Prior (10/08) 0.68

Current vs Prior -4.66%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +23.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 0.63% | 1.46%0.63% | 2.76%2.76% | 8.77%

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

Current vs Prior -55.30% | -25.72%-55.30% | -14.12%-14.12% | -2.62%

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

Current vs 7-Day Avg -61.54% | -35.04%-63.66% | -17.07%-27.35% | -6.88%

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

Current vs 7-Day Eod -55.30% | -25.72%-55.30% | -14.12%-14.12% | -2.62%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.04% | 5.77%

Calls: 5.18% | 6.20%

Puts: 6.90% | 5.33%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -34.77% | -50.34%

Prior 7-Day Avg 11.50% | 11.85%

Calls: 11.06% | 10.75%

Puts: 11.95% | 12.96%

Current vs 7-Day Avg -47.50% | -51.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($265.40M) vs puts ($48.14M). Bullish P/C ratio of 0.65. 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
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 551 of results (avg 5.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	36.95	37.40	$37.17	1.2%	45	0.69	5.7K
$515.00	Nov 20	33.70	34.15	$33.92	1.3%	65	0.66	2.9K
$505.00	Nov 20	40.40	40.95	$40.67	1.4%	55	0.72	1.7K
$430.00	Nov 20	106.50	108.00	$107.25	1.4%	1	0.94	1.3K
$440.00	Nov 20	96.75	98.25	$97.50	1.5%	--	0.94	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 20	17.00	17.15	$17.08	0.9%	237	0.42	949
$530.00	Nov 20	19.20	19.40	$19.30	1.0%	428	0.45	551
$535.00	Nov 20	21.55	21.80	$21.68	1.2%	265	0.49	1.7K
$500.00	Nov 20	8.45	8.60	$8.52	1.8%	324	0.25	8.0K
$565.00	Nov 20	39.40	40.20	$39.80	2.0%	--	0.69	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.54, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 9	0.06	0.07	$0.07	14.3%	21.3K	0.07	3.8K
$535.00	Oct 9	0.47	0.51	$0.49	8.2%	50.2K	0.34	6.1K
$550.00	Oct 12	0.12	0.14	$0.13	15.4%	410	0.04	1.2K
$545.00	Oct 12	0.35	0.39	$0.37	10.8%	1.4K	0.10	524
$542.50	Oct 12	0.60	0.66	$0.63	9.5%	1.6K	0.15	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 9	0.38	0.41	$0.40	7.5%	24.2K	0.26	604
$520.00	Oct 12	0.21	0.23	$0.22	9.1%	1.2K	0.06	941
$522.50	Oct 12	0.36	0.39	$0.38	7.9%	797	0.09	258
$525.00	Oct 12	0.58	0.65	$0.62	11.3%	1.7K	0.14	596
$505.00	Oct 14	0.17	0.20	$0.19	15.8%	98	0.03	70

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 387 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	103.25	105.65	$104.45	2.3%	7	1.00	228
$435.00	Oct 9	98.20	100.90	$99.55	2.7%	65	1.00	177
$440.00	Oct 9	93.40	95.15	$94.28	1.9%	41	1.00	168
$445.00	Oct 9	87.95	90.65	$89.30	3.0%	4	1.00	75
$450.00	Oct 9	83.35	85.35	$84.35	2.4%	38	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 9	44.15	46.95	$45.55	6.1%	2	1.00	--
$640.00	Oct 9	104.15	107.25	$105.70	2.9%	2	1.00	--
$557.50	Oct 9	22.85	24.05	$23.45	5.1%	4	1.00	--
$547.50	Oct 9	11.85	14.55	$13.20	20.5%	2	1.00	--
$550.00	Oct 9	15.40	16.45	$15.93	6.6%	37	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 828 active (total vol 437.7K, top 50.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	0.47	0.51	$0.49	8.2%	50.2K	0.34	6.1K
$532.50	Oct 9	1.88	1.98	$1.93	5.2%	36.1K	0.74	2.8K
$537.50	Oct 9	0.06	0.07	$0.07	14.3%	21.3K	0.07	3.8K
$530.00	Oct 9	3.90	4.45	$4.18	13.2%	19.0K	0.93	9.6K
$540.00	Oct 9	0.01	0.02	$0.02	50.0%	12.2K	0.01	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 9	0.38	0.41	$0.40	7.5%	24.2K	0.26	604
$530.00	Oct 9	0.08	0.10	$0.09	22.2%	22.7K	0.07	2.1K
$535.00	Oct 9	1.40	1.50	$1.45	6.9%	15.5K	0.67	622
$527.50	Oct 9	0.01	0.02	$0.02	50.0%	12.6K	0.01	4.5K
$525.00	Oct 9	0.00	0.01	$0.01	100.0%	10.0K	0.01	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 29.6%, max 29.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	28.9%	22.2%	29.9%	36.6K	3.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 23	28.8%	22.2%	29.4%	24.3K	660

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 0.58, avg 8.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$492.50	Oct 9	$1.58	$0.92	$1.58	100%	0.58	$491.58
$515.00	$517.50	Oct 19	$1.28	$1.22	$1.28	85%	0.95	$516.28
$507.50	$510.00	Oct 21	$1.55	$0.95	$1.55	89%	0.61	$509.05
$515.00	$520.00	Nov 13	$2.62	$2.38	$2.62	67%	0.91	$517.62
$505.00	$510.00	Nov 6	$3.17	$1.83	$3.17	75%	0.58	$508.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$547.50	Oct 16	$1.45	$1.05	$1.45	82%	0.72	$548.55
$545.00	$542.50	Oct 16	$1.35	$1.15	$1.35	73%	0.85	$543.65
$535.00	$532.50	Oct 21	$0.93	$1.57	$0.93	50%	1.69	$534.07
$535.00	$530.00	Nov 13	$2.13	$2.87	$2.13	49%	1.35	$532.87
$500.00	$495.00	Oct 21	$0.11	$4.89	$0.11	6%	44.45	$499.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.74, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 12	$1.06	$1.06	$3.94	93%	0.27	$586.06
$577.50	$580.00	Oct 12	$1.02	$1.02	$1.48	92%	0.69	$578.52
$537.50	$540.00	Oct 21	$1.42	$1.42	$1.08	55%	1.31	$538.92
$630.00	$640.00	Oct 9	$0.20	$0.20	$9.80	98%	0.02	$630.20
$630.00	$640.00	Nov 6	$0.36	$0.36	$9.64	96%	0.04	$630.36

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	$1.00	$1.00	$4.00	94%	0.25	$474.00
$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
$532.50	$530.00	Oct 21	$1.32	$1.32	$1.18	54%	1.12	$531.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.26, cheapest $2.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.23	26.0%	16.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.30	26.1%	16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.36% of stock, avg 5.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 9	$0.49	$1.45	$1.94	$533.06	$536.94	0.36%
$532.50	Oct 9	$1.93	$0.40	$2.33	$530.17	$534.83	0.44%
$537.50	Oct 9	$0.07	$3.65	$3.72	$533.78	$541.22	0.70%
$530.00	Oct 9	$4.18	$0.09	$4.27	$525.73	$534.27	0.80%
$540.00	Oct 9	$0.02	$6.03	$6.05	$533.95	$546.05	1.13%
$535.00	Oct 12	$2.72	$3.75	$6.47	$528.53	$541.47	1.21%
$532.50	Oct 12	$4.03	$2.54	$6.57	$525.93	$539.07	1.23%
$527.50	Oct 9	$6.63	$0.02	$6.65	$520.85	$534.15	1.25%
$537.50	Oct 12	$1.76	$5.30	$7.06	$530.44	$544.56	1.32%
$530.00	Oct 12	$5.68	$1.65	$7.33	$522.67	$537.33	1.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.03% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$530.00	Oct 9	$0.07	$0.09	$0.16	$529.84	$537.66
$537.50	$532.50	Oct 9	$0.07	$0.40	$0.47	$532.03	$537.97
$545.00	$522.50	Oct 12	$0.37	$0.38	$0.75	$521.75	$545.75
$535.00	$530.00	Oct 9	$0.49	$0.09	$0.58	$529.42	$535.58
$535.00	$532.50	Oct 9	$0.49	$0.40	$0.89	$531.61	$535.89
$545.00	$525.00	Oct 12	$0.37	$0.62	$0.99	$524.01	$545.99
$542.50	$522.50	Oct 12	$0.63	$0.38	$1.01	$521.49	$543.51
$542.50	$525.00	Oct 12	$0.63	$0.62	$1.25	$523.75	$543.75
$545.00	$527.50	Oct 12	$0.37	$1.02	$1.39	$526.11	$546.39
$540.00	$522.50	Oct 12	$1.06	$0.38	$1.44	$521.06	$541.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 4.95, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
462/465	578/580	Oct 12	$2.08	$0.42	87%	4.95	$462.92	$579.58
462/465	585/590	Oct 12	$2.12	$2.88	87%	0.74	$462.88	$587.12
470/475	585/590	Oct 12	$2.06	$2.94	87%	0.70	$472.94	$587.06
470/475	578/580	Oct 12	$2.02	$2.98	86%	0.68	$472.98	$579.52
480/482	578/580	Oct 12	$1.35	$1.15	89%	1.17	$481.15	$578.85
462/465	548/550	Oct 12	$1.16	$1.34	89%	0.87	$463.84	$548.66
480/482	585/590	Oct 12	$1.39	$3.61	90%	0.39	$481.11	$586.39
462/465	545/548	Oct 12	$1.20	$1.30	85%	0.92	$463.80	$546.20
462/465	542/545	Oct 12	$1.32	$1.18	80%	1.12	$463.68	$543.82
462/465	538/540	Oct 12	$1.76	$0.74	62%	2.38	$463.24	$539.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Oct 9	$0.81	$1.69	59%	2.09
$532.50	$535.00	$537.50	Oct 9	$1.02	$1.48	67%	1.45
$527.50	$530.00	$532.50	Oct 9	$0.20	$2.30	26%	11.50
$520.00	$525.00	$530.00	Oct 30	$0.09	$4.91	9%	54.56
$530.00	$535.00	$540.00	Nov 6	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 9	$0.18	$2.32	32%	12.89
$530.00	$532.50	$535.00	Oct 9	$0.74	$1.76	59%	2.38
$535.00	$537.50	$540.00	Oct 12	$0.15	$2.35	22%	15.67
$515.00	$520.00	$525.00	Oct 30	$0.12	$4.88	9%	40.67
$500.00	$505.00	$510.00	Nov 13	$0.06	$4.94	6%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-3.60, 405 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$530.00	1:2	Oct 9	-$1.73	$0.77
$537.50	$540.00	1:2	Oct 12	-$0.36	$2.14
$540.00	$542.50	1:2	Oct 12	-$0.20	$2.30
$565.00	$570.00	1:2	Oct 21	-$0.18	$4.82
$542.50	$545.00	1:2	Oct 12	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$577.50	$557.50	1:2	Oct 9	-$3.60	$16.40
$600.00	$570.00	1:2	Oct 30	-$12.65	$17.35
$552.50	$537.50	1:2	Oct 21	-$0.10	$14.90
$550.00	$540.00	1:2	Oct 19	-$3.40	$6.60
$540.00	$537.50	1:2	Oct 9	-$1.27	$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 3.74%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$19.95	0.48	1.1%	3.74%	4.85%	421	6.1K
$535.00	Nov 20	$22.25	0.51	0.2%	4.17%	4.35%	218	19.3K
$545.00	Nov 20	$17.60	0.44	2.0%	3.30%	5.35%	168	3.0K
$550.00	Nov 20	$15.70	0.41	3.0%	2.94%	5.93%	443	8.0K
$555.00	Nov 20	$13.70	0.38	3.9%	2.57%	6.49%	73	3.6K
$535.00	Nov 13	$20.50	0.51	0.2%	3.84%	4.02%	73	83
$540.00	Nov 13	$18.05	0.48	1.1%	3.38%	4.50%	57	1.2K
$560.00	Nov 20	$12.00	0.34	4.9%	2.25%	7.11%	142	11.6K
$545.00	Nov 13	$15.90	0.44	2.0%	2.98%	5.03%	15	36
$550.00	Nov 13	$13.65	0.40	3.0%	2.56%	5.55%	107	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 288,521

Total Puts 187,247

Put/Call Ratio 0.65

Net Difference 101,274

Prior's Put/Call Breakdown

Total Calls 208,096

Total Puts 141,646

Put/Call Ratio 0.68

Net Difference 66,450

Prior 7-Day Put/Call Summary

Total Calls 2,639,404

Total Puts 1,330,222

Average Put/Call Ratio 0.52

Ratio Trend Falling

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