MSFT - Options Database

MSFT

MICROSOFT CORP

$536.17 +2.59%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 15:14)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 594,454

Calls: 375,031 (63%)

Puts: 219,423 (37%)

Prior (10/08) 404,007

Calls: 238,174 (59%)

Puts: 165,833 (41%)

Current vs Prior +47.14%

Calls: +57.46% (Calls)

Puts: +32.32% (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 +4.83%

Calls: -0.54%

Puts: +15.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $397.32M

Calls: $345.42M (87%)

Puts: $51.90M (13%)

Prior (10/08) $456.90M

Calls: $355.07M (78%)

Puts: $101.83M (22%)

Current vs Prior -13.04%

Calls: -2.72%

Puts: -49.03%

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 -13.66%

Calls: -0.51%

Puts: -54.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 0.59

Prior (10/08) 0.70

Current vs Prior -15.97%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +11.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 0.60% | 1.48%0.60% | 2.84%2.84% | 8.77%

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

Current vs Prior -57.59% | -24.59%-57.58% | -11.74%-11.74% | -2.59%

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

Current vs 7-Day Avg -63.51% | -34.06%-65.51% | -14.78%-25.34% | -6.85%

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

Current vs 7-Day Eod -57.59% | -24.59%-57.58% | -11.74%-11.74% | -2.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.69% | 5.66%

Calls: 2.56% | 2.53%

Puts: 4.82% | 8.79%

Prior 9.26% | 11.62%

Calls: 7.86% | 10.75%

Puts: 10.66% | 12.50%

Current vs Prior -60.15% | -51.29%

Prior 7-Day Avg 11.50% | 11.85%

Calls: 11.06% | 10.75%

Puts: 11.95% | 12.96%

Current vs 7-Day Avg -67.92% | -52.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($345.42M) vs puts ($51.90M). Bullish P/C ratio of 0.59. 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
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 512 of results (avg 5.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	71.00	71.65	$71.33	0.9%	73	0.89	5.1K
$460.00	Nov 20	80.10	80.85	$80.47	0.9%	33	0.91	2.2K
$515.00	Nov 20	35.30	35.65	$35.47	1.0%	95	0.67	2.9K
$460.00	Oct 16	76.00	76.95	$76.47	1.2%	25	0.99	3.3K
$505.00	Nov 20	42.15	42.70	$42.43	1.3%	62	0.73	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 16	7.40	7.50	$7.45	1.3%	127	0.52	80
$540.00	Oct 16	8.80	8.95	$8.88	1.7%	200	0.58	303
$545.00	Nov 20	25.65	26.15	$25.90	1.9%	3	0.54	132
$537.50	Oct 23	10.05	10.25	$10.15	2.0%	46	0.51	7
$525.00	Nov 20	16.05	16.40	$16.23	2.2%	275	0.40	949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.52, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 9	0.30	0.33	$0.32	9.4%	39.9K	0.26	3.8K
$550.00	Oct 12	0.28	0.31	$0.30	10.0%	3.6K	0.07	1.2K
$547.50	Oct 12	0.44	0.51	$0.48	14.6%	958	0.11	317
$545.00	Oct 12	0.71	0.81	$0.76	13.2%	2.4K	0.16	524
$555.00	Oct 14	0.65	0.76	$0.71	15.5%	662	0.10	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	0.42	0.44	$0.43	4.7%	20.8K	0.30	622
$522.50	Oct 12	0.25	0.29	$0.27	14.8%	953	0.07	258
$525.00	Oct 12	0.40	0.47	$0.44	15.9%	2.2K	0.10	596
$527.50	Oct 12	0.72	0.76	$0.74	5.4%	1.8K	0.16	377
$515.00	Oct 14	0.43	0.48	$0.45	11.1%	213	0.07	267

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	105.15	107.40	$106.28	2.1%	10	1.00	228
$435.00	Oct 9	100.00	102.80	$101.40	2.8%	75	1.00	177
$440.00	Oct 9	95.20	97.45	$96.33	2.3%	42	1.00	168
$445.00	Oct 9	90.05	92.80	$91.43	3.0%	6	1.00	75
$450.00	Oct 9	85.00	87.90	$86.45	3.4%	43	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 19	46.95	49.80	$48.38	5.9%	40	1.00	--
$580.00	Oct 9	42.05	44.75	$43.40	6.2%	2	1.00	--
$640.00	Oct 9	102.05	104.75	$103.40	2.6%	2	1.00	--
$557.50	Oct 9	20.65	22.25	$21.45	7.5%	8	1.00	--
$550.00	Oct 9	13.35	14.75	$14.05	10.0%	37	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 848 active (total vol 554.6K, top 58.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	1.54	1.58	$1.56	2.6%	58.3K	0.70	6.1K
$537.50	Oct 9	0.30	0.33	$0.32	9.4%	39.9K	0.26	3.8K
$532.50	Oct 9	3.60	3.85	$3.73	6.7%	36.9K	0.94	2.8K
$540.00	Oct 9	0.03	0.04	$0.04	25.0%	28.1K	0.04	7.3K
$530.00	Oct 9	6.05	6.75	$6.40	10.9%	19.3K	1.00	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 9	0.07	0.09	$0.08	25.0%	30.6K	0.07	604
$530.00	Oct 9	0.01	0.02	$0.02	50.0%	24.7K	0.01	2.1K
$535.00	Oct 9	0.42	0.44	$0.43	4.7%	20.8K	0.30	622
$527.50	Oct 9	0.00	0.01	$0.01	100.0%	13.2K	0.01	4.5K
$525.00	Oct 9	0.00	0.01	$0.01	100.0%	10.3K	0.00	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. 3 strikes (avg 25.3%, max 34.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$537.50	Oct 9	Oct 23	32.8%	24.4%	34.1%	40.3K	4.0K
$535.00	Oct 9	Nov 20	35.0%	29.0%	20.9%	58.8K	25.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Nov 20	35.0%	29.0%	20.9%	21.4K	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 0.59, avg 7.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$532.50	$535.00	Oct 21	$0.82	$1.68	$0.82	58%	2.05	$533.32
$515.00	$520.00	Oct 30	$2.97	$2.03	$2.97	71%	0.68	$517.97
$520.00	$522.50	Oct 16	$1.65	$0.85	$1.65	83%	0.52	$521.65
$517.50	$520.00	Oct 23	$1.65	$0.85	$1.65	79%	0.52	$519.15
$530.00	$535.00	Nov 13	$2.47	$2.53	$2.47	57%	1.02	$532.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$540.00	Oct 21	$7.85	$4.65	$7.85	76%	0.59	$544.65
$530.00	$527.50	Oct 21	$0.55	$1.95	$0.55	38%	3.55	$529.45
$550.00	$540.00	Oct 19	$6.57	$3.43	$6.57	75%	0.52	$543.43
$565.00	$560.00	Nov 20	$3.00	$2.00	$3.00	67%	0.67	$562.00
$515.00	$510.00	Nov 13	$1.27	$3.73	$1.27	32%	2.94	$513.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 0.47, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 12	$0.58	$0.58	$4.42	95%	0.13	$585.58
$540.00	$542.50	Oct 21	$1.57	$1.57	$0.93	56%	1.69	$541.57
$550.00	$555.00	Nov 13	$2.37	$2.37	$2.63	58%	0.90	$552.37
$570.00	$600.00	Oct 21	$0.60	$0.60	$29.40	93%	0.02	$570.60
$542.50	$545.00	Oct 19	$1.15	$1.15	$1.35	62%	0.85	$543.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$477.50	$475.00	Oct 12	$0.80	$0.80	$1.70	94%	0.47	$476.70
$460.00	$455.00	Oct 14	$0.33	$0.33	$4.67	98%	0.07	$459.67
$467.50	$465.00	Oct 12	$0.35	$0.35	$2.15	96%	0.16	$467.15
$465.00	$462.50	Oct 12	$0.26	$0.26	$2.24	98%	0.12	$464.74
$435.00	$430.00	Oct 9	$0.26	$0.26	$4.74	99%	0.05	$434.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.36, cheapest $2.36)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.36	35.0%	16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.37% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 9	$1.56	$0.43	$1.99	$533.01	$536.99	0.37%
$537.50	Oct 9	$0.32	$1.66	$1.98	$535.52	$539.48	0.37%
$540.00	Oct 9	$0.04	$3.68	$3.72	$536.28	$543.72	0.69%
$532.50	Oct 9	$3.73	$0.08	$3.81	$528.69	$536.31	0.71%
$542.50	Oct 9	$0.01	$6.03	$6.04	$536.46	$548.54	1.13%
$530.00	Oct 9	$6.40	$0.02	$6.42	$523.58	$536.42	1.20%
$537.50	Oct 12	$2.71	$3.98	$6.69	$530.81	$544.19	1.25%
$535.00	Oct 12	$3.95	$2.79	$6.74	$528.26	$541.74	1.26%
$532.50	Oct 12	$5.50	$1.81	$7.31	$525.19	$539.81	1.36%
$540.00	Oct 12	$1.76	$5.55	$7.31	$532.69	$547.31	1.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$532.50	Oct 9	$0.32	$0.08	$0.40	$532.10	$537.90
$537.50	$535.00	Oct 9	$0.32	$0.43	$0.75	$534.25	$538.25
$547.50	$525.00	Oct 12	$0.48	$0.44	$0.92	$524.08	$548.42
$545.00	$525.00	Oct 12	$0.76	$0.44	$1.20	$523.80	$546.20
$547.50	$527.50	Oct 12	$0.48	$0.74	$1.22	$526.28	$548.72
$545.00	$527.50	Oct 12	$0.76	$0.74	$1.50	$526.00	$546.50
$542.50	$525.00	Oct 12	$1.14	$0.44	$1.58	$523.42	$544.08
$547.50	$530.00	Oct 12	$0.48	$1.17	$1.65	$528.35	$549.15
$542.50	$527.50	Oct 12	$1.14	$0.74	$1.88	$525.62	$544.38
$545.00	$530.00	Oct 12	$0.76	$1.17	$1.93	$528.07	$546.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 618 found (best R:R 0.38, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	585/590	Oct 12	$1.38	$3.62	89%	0.38	$476.12	$586.38
475/478	548/550	Oct 12	$0.98	$1.52	83%	0.64	$476.52	$548.48
475/478	545/548	Oct 12	$1.08	$1.42	78%	0.76	$476.42	$546.08
465/468	585/590	Oct 12	$0.93	$4.07	91%	0.23	$466.57	$585.93
462/465	585/590	Oct 12	$0.84	$4.16	93%	0.20	$464.16	$585.84
475/478	540/542	Oct 12	$1.42	$1.08	62%	1.31	$476.08	$541.42
475/478	542/545	Oct 12	$1.18	$1.32	71%	0.89	$476.32	$543.68
480/482	585/590	Oct 12	$0.82	$4.18	92%	0.20	$481.68	$585.82
470/475	585/590	Oct 12	$0.78	$4.22	93%	0.18	$474.22	$585.78
460/462	578/580	Oct 9	$0.50	$2.00	95%	0.25	$462.00	$578.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 398 found (best R:R 2.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$532.50	$535.00	$537.50	Oct 9	$0.93	$1.57	68%	1.69
$535.00	$537.50	$540.00	Oct 9	$0.96	$1.54	66%	1.60
$530.00	$535.00	$540.00	Oct 30	$0.06	$4.94	9%	82.33
$540.00	$545.00	$550.00	Nov 6	$0.06	$4.94	8%	82.33
$555.00	$560.00	$565.00	Nov 13	$0.05	$4.95	7%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 9	$0.79	$1.71	66%	2.16
$532.50	$535.00	$537.50	Oct 9	$0.88	$1.62	67%	1.84
$530.00	$532.50	$535.00	Oct 9	$0.29	$2.21	29%	7.62
$545.00	$550.00	$555.00	Oct 30	$0.11	$4.89	9%	44.45
$525.00	$530.00	$535.00	Nov 6	$0.11	$4.89	9%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-2.00, 412 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 9	-$1.06	$1.44
$560.00	$565.00	1:2	Oct 19	-$0.04	$4.96
$610.00	$620.00	1:2	Oct 30	-$0.20	$9.80
$565.00	$570.00	1:2	Oct 21	-$0.19	$4.81
$600.00	$610.00	1:2	Oct 30	-$0.51	$9.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$577.50	$557.50	1:2	Oct 9	-$2.00	$18.00
$600.00	$570.00	1:2	Oct 30	-$12.79	$17.21
$555.00	$545.00	1:2	Oct 14	-$2.81	$7.19
$552.50	$540.00	1:2	Oct 21	-$2.85	$9.65
$550.00	$540.00	1:2	Oct 19	-$3.11	$6.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.91%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$20.95	0.49	0.7%	3.91%	4.62%	571	6.1K
$545.00	Nov 20	$18.75	0.46	1.6%	3.50%	5.14%	199	3.0K
$550.00	Nov 20	$16.65	0.42	2.6%	3.11%	5.68%	760	8.0K
$555.00	Nov 20	$14.70	0.39	3.5%	2.74%	6.25%	104	3.6K
$560.00	Nov 20	$12.95	0.36	4.4%	2.42%	6.86%	688	11.6K
$540.00	Nov 13	$19.35	0.49	0.7%	3.61%	4.32%	73	1.2K
$545.00	Nov 13	$16.95	0.46	1.6%	3.16%	4.81%	270	36
$565.00	Nov 20	$11.30	0.33	5.4%	2.11%	7.48%	292	4.7K
$550.00	Nov 13	$14.90	0.42	2.6%	2.78%	5.36%	180	190
$570.00	Nov 20	$9.85	0.29	6.3%	1.84%	8.15%	367	6.2K

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 375,031

Total Puts 219,423

Put/Call Ratio 0.59

Net Difference 155,608

Prior's Put/Call Breakdown

Total Calls 238,174

Total Puts 165,833

Put/Call Ratio 0.70

Net Difference 72,341

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