MSFT - Options Database

MSFT

MICROSOFT CORP

$535.07 +2.38%

(10/9 15:19) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 10:00)

◀ 10/9 16:00 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 682,083

Calls: 414,401 (61%)

Puts: 267,682 (39%)

Prior (10/08) 444,421

Calls: 263,729 (59%)

Puts: 180,692 (41%)

Current vs Prior +53.48%

Calls: +57.13% (Calls)

Puts: +48.14% (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 +20.28%

Calls: +9.90%

Puts: +40.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $434.20M

Calls: $371.95M (86%)

Puts: $62.25M (14%)

Prior (10/08) $484.93M

Calls: $379.27M (78%)

Puts: $105.65M (22%)

Current vs Prior -10.46%

Calls: -1.93%

Puts: -41.08%

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 -5.64%

Calls: +7.14%

Puts: -44.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 0.65

Prior (10/08) 0.69

Current vs Prior -5.72%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +23.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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 0.50% | 1.43%0.50% | 2.86%2.86% | 8.71%

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

Current vs Prior +0.71% | +15.40%-64.50% | -11.27%-11.27% | -3.22%

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

Current vs 7-Day Avg -13.35% | +0.91%-71.13% | -14.32%-24.94% | -7.46%

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

Current vs 7-Day Eod +0.71% | +15.40%-64.50% | -11.27%-11.27% | -3.22%

Sentiment BEARISHBULLISHBULLISH

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 86% of dollar volume in calls ($371.95M) vs puts ($62.25M). Above-average activity with volume up 53% vs prior. 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 473 of results (avg 5.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 20	65.40	66.30	$65.85	1.4%	18	0.87	976
$570.00	Nov 20	9.35	9.50	$9.43	1.6%	403	0.29	6.2K
$445.00	Nov 20	93.05	94.60	$93.82	1.7%	4	0.93	1.1K
$440.00	Nov 20	97.45	99.10	$98.28	1.7%	3	0.94	2.1K
$515.00	Nov 20	34.25	34.85	$34.55	1.7%	97	0.66	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	18.55	18.95	$18.75	2.1%	464	0.45	551
$530.00	Oct 23	6.95	7.10	$7.03	2.1%	526	0.41	1.1K
$535.00	Nov 20	20.85	21.30	$21.08	2.1%	716	0.48	1.7K
$540.00	Nov 13	21.50	22.00	$21.75	2.3%	44	0.52	4
$525.00	Nov 20	16.25	16.65	$16.45	2.4%	278	0.41	949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 12	0.18	0.20	$0.19	10.5%	4.7K	0.05	1.2K
$545.00	Oct 12	0.45	0.54	$0.50	18.0%	3.4K	0.12	524
$567.50	Oct 16	0.29	0.35	$0.32	18.8%	251	0.04	13
$575.00	Oct 16	0.14	0.17	$0.16	18.8%	1.7K	0.02	1.6K
$565.00	Oct 16	0.39	0.44	$0.42	11.9%	847	0.06	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 12	0.15	0.18	$0.16	18.8%	1.8K	0.04	941
$522.50	Oct 12	0.26	0.28	$0.27	7.4%	2.8K	0.07	258
$525.00	Oct 12	0.42	0.48	$0.45	13.3%	3.3K	0.11	596
$527.50	Oct 12	0.72	0.80	$0.76	10.5%	2.8K	0.17	377
$510.00	Oct 14	0.25	0.30	$0.28	17.9%	835	0.04	709

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	104.10	106.20	$105.15	2.0%	29	1.00	228
$440.00	Oct 9	93.70	96.20	$94.95	2.6%	42	1.00	168
$450.00	Oct 12	83.45	86.90	$85.18	4.1%	6	1.00	1
$455.00	Oct 12	78.50	82.05	$80.28	4.4%	--	1.00	10
$460.00	Oct 12	73.50	76.20	$74.85	3.6%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Oct 9	1.83	2.80	$2.32	41.8%	3.1K	1.00	1
$540.00	Oct 9	3.50	5.55	$4.53	45.3%	1.7K	1.00	--
$542.50	Oct 9	6.35	8.75	$7.55	31.8%	96	1.00	--
$545.00	Oct 9	9.20	10.85	$10.02	16.5%	24	1.00	--
$547.50	Oct 9	11.25	13.85	$12.55	20.7%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 873 active (total vol 634.6K, top 62.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	0.25	0.49	$0.37	64.9%	62.1K	0.58	6.1K
$537.50	Oct 9	0.00	0.01	$0.01	100.0%	44.4K	0.01	3.8K
$532.50	Oct 9	2.35	3.20	$2.78	30.6%	37.7K	0.99	2.8K
$540.00	Oct 9	0.00	0.01	$0.01	100.0%	31.1K	0.01	7.3K
$530.00	Oct 9	4.80	5.45	$5.13	12.7%	20.4K	0.99	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 9	0.00	0.01	$0.01	100.0%	34.8K	0.01	604
$535.00	Oct 9	0.16	0.29	$0.22	59.1%	27.8K	0.43	622
$530.00	Oct 9	0.00	0.01	$0.01	100.0%	25.1K	0.01	2.1K
$527.50	Oct 9	0.00	0.01	$0.01	100.0%	13.3K	0.01	4.5K
$525.00	Oct 9	0.00	0.01	$0.01	100.0%	10.5K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 0.64, avg 7.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Oct 16	$1.50	$1.00	$1.50	85%	0.67	$519.00
$545.00	$547.50	Oct 21	$0.17	$2.33	$0.17	32%	13.71	$545.17
$515.00	$520.00	Nov 20	$2.67	$2.33	$2.67	66%	0.87	$517.67
$525.00	$527.50	Oct 12	$1.63	$0.87	$1.63	89%	0.53	$526.63
$520.00	$522.50	Oct 14	$1.61	$0.89	$1.61	87%	0.55	$521.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$542.50	Oct 12	$1.52	$0.98	$1.52	88%	0.64	$543.48
$545.00	$540.00	Oct 23	$2.52	$2.48	$2.52	64%	0.98	$542.48
$547.50	$545.00	Oct 16	$1.33	$1.17	$1.33	75%	0.88	$546.17
$542.50	$540.00	Oct 14	$1.17	$1.33	$1.17	70%	1.14	$541.33
$540.00	$537.50	Oct 12	$1.23	$1.27	$1.23	73%	1.03	$538.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 0.27, 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	92%	0.27	$586.06
$577.50	$580.00	Oct 12	$0.87	$0.87	$1.63	92%	0.53	$578.37
$537.50	$540.00	Oct 21	$1.53	$1.53	$0.97	54%	1.58	$539.03
$542.50	$545.00	Oct 19	$1.20	$1.20	$1.30	64%	0.92	$543.70
$577.50	$580.00	Oct 9	$0.34	$0.34	$2.16	96%	0.16	$577.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 12	$1.00	$1.00	$4.00	94%	0.25	$474.00
$465.00	$462.50	Oct 12	$0.63	$0.63	$1.87	96%	0.34	$464.37
$482.50	$480.00	Oct 12	$0.44	$0.44	$2.06	96%	0.21	$482.06
$467.50	$465.00	Oct 12	$0.43	$0.43	$2.07	95%	0.21	$467.07
$435.00	$430.00	Oct 9	$0.34	$0.34	$4.66	98%	0.07	$434.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.78, cheapest $2.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.81	18.0%	15.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 9	Oct 12	$2.75	18.0%	15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 0.11% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Oct 9	$0.37	$0.22	$0.59	$534.41	$535.59	0.11%
$537.50	Oct 9	$0.01	$2.32	$2.33	$535.17	$539.83	0.44%
$532.50	Oct 9	$2.78	$0.01	$2.79	$529.71	$535.29	0.52%
$540.00	Oct 9	$0.01	$4.53	$4.54	$535.46	$544.54	0.85%
$530.00	Oct 9	$5.13	$0.01	$5.14	$524.86	$535.14	0.96%
$535.00	Oct 12	$3.18	$2.97	$6.15	$528.85	$541.15	1.15%
$537.50	Oct 12	$2.11	$4.45	$6.56	$530.94	$544.06	1.23%
$532.50	Oct 12	$5.05	$2.00	$7.05	$525.45	$539.55	1.32%
$540.00	Oct 12	$1.36	$5.68	$7.04	$532.96	$547.04	1.32%
$542.50	Oct 9	$0.01	$7.55	$7.56	$534.94	$550.06	1.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.15% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$547.50	$525.00	Oct 12	$0.37	$0.45	$0.82	$524.18	$548.32
$545.00	$525.00	Oct 12	$0.50	$0.45	$0.95	$524.05	$545.95
$547.50	$527.50	Oct 12	$0.37	$0.76	$1.13	$526.37	$548.63
$545.00	$527.50	Oct 12	$0.50	$0.76	$1.26	$526.24	$546.26
$542.50	$525.00	Oct 12	$0.82	$0.45	$1.27	$523.73	$543.77
$542.50	$527.50	Oct 12	$0.82	$0.76	$1.58	$525.92	$544.08
$547.50	$530.00	Oct 12	$0.37	$1.28	$1.65	$528.35	$549.15
$545.00	$530.00	Oct 12	$0.50	$1.28	$1.78	$528.22	$546.78
$540.00	$525.00	Oct 12	$1.36	$0.45	$1.81	$523.19	$541.81
$542.50	$530.00	Oct 12	$0.82	$1.28	$2.10	$527.90	$544.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 624 found (best R:R 0.70, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	585/590	Oct 12	$2.06	$2.94	87%	0.70	$472.94	$587.06
462/465	578/580	Oct 12	$1.50	$1.00	88%	1.50	$463.50	$579.00
470/475	578/580	Oct 12	$1.87	$3.13	86%	0.60	$473.13	$579.37
462/465	585/590	Oct 12	$1.69	$3.31	89%	0.51	$463.31	$586.69
480/482	578/580	Oct 12	$1.31	$1.19	88%	1.10	$481.19	$578.81
465/468	578/580	Oct 12	$1.30	$1.20	86%	1.08	$466.20	$578.80
480/482	585/590	Oct 12	$1.50	$3.50	89%	0.43	$481.00	$586.50
465/468	585/590	Oct 12	$1.49	$3.51	87%	0.42	$466.01	$586.49
520/522	578/580	Oct 12	$0.98	$1.52	85%	0.64	$521.52	$578.48
522/525	578/580	Oct 12	$1.05	$1.45	81%	0.72	$523.95	$578.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 407 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 9	$0.36	$2.14	57%	5.94
$532.50	$535.00	$537.50	Oct 9	$2.05	$0.45	98%	0.22
$530.00	$535.00	$540.00	Nov 13	$0.08	$4.92	8%	61.50
$530.00	$535.00	$540.00	Nov 6	$0.10	$4.90	8%	49.00
$600.00	$610.00	$620.00	Nov 6	$0.15	$9.85	5%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 9	$0.11	$2.39	57%	21.73
$530.00	$532.50	$535.00	Oct 9	$0.21	$2.29	42%	10.90
$532.50	$535.00	$537.50	Oct 9	$1.89	$0.61	99%	0.32
$525.00	$530.00	$535.00	Oct 30	$0.12	$4.88	9%	40.67
$527.50	$530.00	$532.50	Oct 14	$0.06	$2.44	13%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-3.27, 410 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$532.50	1:2	Oct 9	-$0.43	$2.07
$575.00	$585.00	1:2	Oct 19	-$0.02	$9.98
$540.00	$542.50	1:2	Oct 12	-$0.28	$2.22
$600.00	$610.00	1:2	Oct 30	-$0.38	$9.62
$565.00	$570.00	1:2	Oct 21	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$577.50	$557.50	1:2	Oct 9	-$3.27	$16.73
$600.00	$570.00	1:2	Oct 30	-$12.75	$17.25
$552.50	$540.00	1:2	Oct 21	-$2.16	$10.34
$555.00	$545.00	1:2	Oct 14	-$2.59	$7.41
$550.00	$540.00	1:2	Oct 19	-$3.52	$6.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 3.78%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$20.25	0.48	0.9%	3.78%	4.71%	640	6.1K
$545.00	Nov 20	$18.05	0.45	1.9%	3.37%	5.23%	226	3.0K
$550.00	Nov 20	$15.95	0.41	2.8%	2.98%	5.77%	789	8.0K
$555.00	Nov 20	$14.05	0.38	3.7%	2.63%	6.35%	116	3.6K
$560.00	Nov 20	$12.35	0.35	4.7%	2.31%	6.97%	1.2K	11.6K
$540.00	Nov 13	$18.45	0.48	0.9%	3.45%	4.37%	79	1.2K
$545.00	Nov 13	$16.25	0.45	1.9%	3.04%	4.89%	276	36
$550.00	Nov 13	$14.20	0.41	2.8%	2.65%	5.44%	196	190
$565.00	Nov 20	$10.70	0.32	5.6%	2.00%	7.59%	335	4.7K
$555.00	Nov 13	$12.50	0.37	3.7%	2.34%	6.06%	12	816

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 414,401

Total Puts 267,682

Put/Call Ratio 0.65

Net Difference 146,719

Prior's Put/Call Breakdown

Total Calls 263,729

Total Puts 180,692

Put/Call Ratio 0.69

Net Difference 83,037

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