MSFT - Options Database

MSFT

MICROSOFT CORP

$516.04 +3.64%

(9/25 15:00) ◀

Friday, September 25, 2026 (3:15pm)

▶ (9/25 15:22)

◀ 9/25 15:15 ▶

Option Volume

Detail

ℹ

Current (09/25) 1,563,197

Calls: 1,108,541 (71%)

Puts: 454,656 (29%)

Prior (09/24) 436,770

Calls: 312,966 (72%)

Puts: 123,804 (28%)

Current vs Prior +257.90%

Calls: +254.20% (Calls)

Puts: +267.24% (Puts)

Prior 7-Day Total 3,179,346

Calls: 2,321,918 (73%)

Puts: 857,428 (27%)

Prior 7-Day Average 529,891

Calls: 331,702 (73%)

Puts: 122,489 (27%)

Current vs Prior 7-Day Avg +195.00%

Calls: +234.20%

Puts: +271.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $696.84M

Calls: $575.19M (83%)

Puts: $121.65M (17%)

Prior (09/24) $280.81M

Calls: $199.76M (71%)

Puts: $81.04M (29%)

Current vs Prior +148.16%

Calls: +187.94%

Puts: +50.10%

Prior 7-Day Total $1.74B

Calls: $1.30B (75%)

Puts: $443.53M (25%)

Prior 7-Day Average $290.49M

Calls: $185.63M (75%)

Puts: $63.36M (25%)

Current vs Prior 7-Day Avg +139.89%

Calls: +209.87%

Puts: +92.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.41

Prior (09/24) 0.40

Current vs Prior +3.68%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -1.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 3,673,380

Calls: 2,381,527 (65%)

Puts: 1,291,853 (35%)

Prior (09/24) 2,843,542

Calls: 1,952,170 (69%)

Puts: 891,372 (31%)

Current vs Prior +29.18%

Prior 7-Day Total 19,771,861

Calls: 13,179,084 (67%)

Puts: 6,592,777 (33%)

Prior 7-Day Average 3,295,310

Calls: 2,196,514 (67%)

Puts: 1,098,796 (33%)

Current vs Prior 7-Day Avg +11.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.62% | 1.75%0.62% | 3.22%5.23% | 10.54%

Prior 1.41% | 1.96%1.41% | 3.11%5.04% | 10.27%

Current vs Prior -55.80% | -10.71%-55.80% | +3.54%+3.80% | +2.66%

Prior 7-Day Avg 1.36% | 2.19%1.73% | 3.34%3.06% | 8.07%

Current vs 7-Day Avg -54.13% | -19.87%-63.90% | -3.69%+70.61% | +30.56%

Prior 7-Day Eod 1.41% | 1.96%1.41% | 3.11%5.04% | 10.27%

Current vs 7-Day Eod -55.80% | -10.71%-55.80% | +3.54%+3.80% | +2.66%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.83% | 7.73%

Calls: 6.85% | 6.67%

Puts: 6.82% | 8.79%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -36.47% | -27.01%

Prior 7-Day Avg 10.02% | 7.69%

Calls: 7.74% | 6.93%

Puts: 12.29% | 8.44%

Current vs 7-Day Avg -31.81% | +0.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($575.19M) vs puts ($121.65M). Massive premium surge with dollar volume up 148% vs prior. Dollar volume significantly above 7-day average (140% higher). Unusually high activity with volume up 258% vs prior - elevated interest.

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

📈 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 450 of results (avg 5.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 25	45.65	46.65	$46.15	2.2%	64	1.00	332
$550.00	Oct 16	2.88	2.95	$2.92	2.4%	11.1K	0.17	59.2K
$460.00	Oct 16	57.30	58.90	$58.10	2.8%	53	0.95	3.4K
$502.50	Oct 16	21.30	21.90	$21.60	2.8%	98	0.68	274
$415.00	Oct 9	100.95	103.80	$102.38	2.8%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	11.55	11.80	$11.68	2.1%	1.7K	0.47	350
$530.00	Oct 16	20.00	20.55	$20.27	2.7%	37	0.65	513
$525.00	Oct 16	16.90	17.40	$17.15	2.9%	26	0.59	222
$520.00	Oct 16	13.95	14.40	$14.18	3.2%	1.8K	0.53	1.0K
$515.00	Oct 23	13.35	13.80	$13.58	3.3%	119	0.47	342

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 25	0.29	0.31	$0.30	6.7%	129.2K	0.25	1.9K
$535.00	Sep 28	0.21	0.24	$0.22	13.6%	2.4K	0.05	114
$537.50	Sep 28	0.15	0.17	$0.16	12.5%	338	0.04	16
$532.50	Sep 28	0.30	0.36	$0.33	18.2%	3.7K	0.07	224
$530.00	Sep 28	0.46	0.52	$0.49	12.2%	7.3K	0.10	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 25	0.06	0.07	$0.07	14.3%	44.0K	0.06	--
$515.00	Sep 25	0.42	0.45	$0.44	6.8%	62.2K	0.31	39
$500.00	Sep 28	0.23	0.25	$0.24	8.3%	3.9K	0.06	736
$490.00	Sep 28	0.06	0.07	$0.07	14.3%	1.1K	0.01	439
$505.00	Sep 28	0.55	0.60	$0.57	8.8%	3.1K	0.12	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	99.90	102.90	$101.40	3.0%	1	1.00	15
$420.00	Sep 25	95.10	97.90	$96.50	2.9%	10	1.00	33
$425.00	Sep 25	89.70	92.85	$91.28	3.5%	1	1.00	62
$430.00	Sep 25	84.70	87.85	$86.28	3.7%	7	1.00	54
$435.00	Sep 25	79.85	82.90	$81.38	3.7%	31	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Sep 25	42.15	45.00	$43.58	6.5%	2	1.00	--
$565.00	Sep 25	47.15	50.45	$48.80	6.8%	3	1.00	--
$570.00	Sep 25	52.15	55.15	$53.65	5.6%	5	1.00	--
$537.50	Sep 25	19.65	22.30	$20.98	12.6%	4	1.00	--
$540.00	Sep 25	22.15	24.50	$23.33	10.1%	30	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 822 active (total vol 1.4M, top 185.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	0.03	0.04	$0.04	25.0%	185.0K	0.04	5.6K
$515.00	Sep 25	1.41	1.51	$1.46	6.8%	132.6K	0.69	6.4K
$517.50	Sep 25	0.29	0.31	$0.30	6.7%	129.2K	0.25	1.9K
$522.50	Sep 25	0.00	0.01	$0.01	100.0%	54.5K	0.01	981
$525.00	Sep 25	0.00	0.01	$0.01	100.0%	47.4K	0.01	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.42	0.45	$0.44	6.8%	62.2K	0.31	39
$510.00	Sep 25	0.00	0.01	$0.01	100.0%	49.8K	0.01	403
$512.50	Sep 25	0.06	0.07	$0.07	14.3%	44.0K	0.06	--
$517.50	Sep 25	1.70	1.82	$1.76	6.8%	26.5K	0.75	--
$505.00	Sep 25	0.00	0.01	$0.01	100.0%	25.0K	0.00	853

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 33.5%, max 41.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	38.4%	27.1%	41.9%	129.9K	2.2K
$515.00	Sep 25	Nov 6	39.2%	31.3%	25.0%	132.6K	6.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	38.0%	27.1%	40.3%	26.6K	30
$515.00	Sep 25	Nov 6	39.7%	31.3%	26.6%	62.2K	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 1.31, avg 7.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$502.50	Oct 9	$1.08	$1.42	$1.08	74%	1.31	$501.08
$487.50	$490.00	Oct 9	$1.47	$1.03	$1.47	87%	0.70	$488.97
$500.00	$502.50	Oct 5	$1.32	$1.18	$1.32	78%	0.89	$501.32
$500.00	$505.00	Nov 6	$2.54	$2.46	$2.54	64%	0.97	$502.54
$500.00	$505.00	Oct 30	$2.62	$2.38	$2.62	65%	0.91	$502.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$530.00	Oct 23	$6.52	$3.48	$6.52	71%	0.53	$533.48
$525.00	$520.00	Nov 6	$2.37	$2.63	$2.37	53%	1.11	$522.63
$455.00	$450.00	Nov 6	$0.35	$4.65	$0.35	12%	13.29	$454.65
$522.50	$520.00	Oct 5	$1.30	$1.20	$1.30	61%	0.92	$521.20
$530.00	$525.00	Oct 30	$2.63	$2.37	$2.63	58%	0.90	$527.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Sep 28	$1.06	$1.06	$3.94	94%	0.27	$581.06
$517.50	$520.00	Oct 5	$1.43	$1.43	$1.07	52%	1.34	$518.93
$527.50	$530.00	Oct 5	$0.92	$0.92	$1.58	69%	0.58	$528.42
$537.50	$540.00	Oct 5	$0.58	$0.58	$1.92	82%	0.30	$538.08
$537.50	$540.00	Oct 7	$0.64	$0.64	$1.86	79%	0.34	$538.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$472.50	$470.00	Oct 5	$0.85	$0.85	$1.65	92%	0.52	$471.65
$440.00	$435.00	Sep 28	$0.53	$0.53	$4.47	95%	0.12	$439.47
$460.00	$455.00	Nov 6	$0.98	$0.98	$4.02	86%	0.24	$459.02
$500.00	$495.00	Oct 30	$1.95	$1.95	$3.05	64%	0.64	$498.05
$437.50	$435.00	Sep 25	$0.25	$0.25	$2.25	98%	0.11	$437.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.94, cheapest $2.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Sep 25	Sep 28	$3.04	39.2%	20.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Sep 25	Sep 28	$2.84	39.7%	20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 0.37% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Sep 25	$1.46	$0.44	$1.90	$513.10	$516.90	0.37%
$517.50	Sep 25	$0.30	$1.76	$2.06	$515.44	$519.56	0.40%
$512.50	Sep 25	$3.65	$0.07	$3.72	$508.78	$516.22	0.72%
$520.00	Sep 25	$0.04	$3.71	$3.75	$516.25	$523.75	0.73%
$510.00	Sep 25	$6.05	$0.01	$6.06	$503.94	$516.06	1.17%
$522.50	Sep 25	$0.01	$6.07	$6.08	$516.42	$528.58	1.18%
$515.00	Sep 28	$4.50	$3.28	$7.78	$507.22	$522.78	1.51%
$517.50	Sep 28	$3.28	$4.55	$7.83	$509.67	$525.33	1.52%
$512.50	Sep 28	$5.95	$2.30	$8.25	$504.25	$520.75	1.60%
$525.00	Sep 25	$0.01	$8.30	$8.31	$516.69	$533.31	1.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$512.50	Sep 25	$0.30	$0.07	$0.37	$512.13	$517.87
$517.50	$515.00	Sep 25	$0.30	$0.44	$0.74	$514.26	$518.24
$527.50	$505.00	Sep 28	$0.72	$0.57	$1.29	$503.71	$528.79
$527.50	$507.50	Sep 28	$0.72	$0.94	$1.66	$505.84	$529.16
$525.00	$505.00	Sep 28	$1.07	$0.57	$1.64	$503.36	$526.64
$525.00	$507.50	Sep 28	$1.07	$0.94	$2.01	$505.49	$527.01
$527.50	$510.00	Sep 28	$0.72	$1.48	$2.20	$507.80	$529.70
$522.50	$505.00	Sep 28	$1.58	$0.57	$2.15	$502.85	$524.65
$525.00	$510.00	Sep 28	$1.07	$1.48	$2.55	$507.45	$527.55
$522.50	$507.50	Sep 28	$1.58	$0.94	$2.52	$504.98	$525.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 632 found (best R:R 0.47, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	580/585	Sep 28	$1.59	$3.41	89%	0.47	$438.41	$581.59
460/462	580/585	Sep 28	$1.30	$3.70	91%	0.35	$461.20	$581.30
470/472	528/530	Oct 5	$1.77	$0.73	61%	2.42	$470.73	$529.27
470/472	538/540	Oct 5	$1.43	$1.07	74%	1.34	$471.07	$538.93
425/430	580/585	Sep 28	$1.31	$3.69	89%	0.36	$428.69	$581.31
470/472	532/535	Oct 5	$1.39	$1.11	69%	1.25	$471.11	$533.89
470/472	542/545	Oct 5	$1.11	$1.39	78%	0.80	$471.39	$543.61
470/472	530/532	Oct 5	$1.41	$1.09	65%	1.29	$471.09	$531.41
500/502	580/585	Sep 28	$1.18	$3.82	86%	0.31	$501.32	$581.18
470/472	525/528	Oct 5	$1.43	$1.07	57%	1.34	$471.07	$526.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 365 found (best R:R 2.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Sep 25	$0.21	$2.29	31%	10.90
$515.00	$517.50	$520.00	Sep 25	$0.90	$1.60	65%	1.78
$570.00	$580.00	$590.00	Oct 30	$0.20	$9.80	8%	49.00
$512.50	$515.00	$517.50	Sep 25	$1.03	$1.47	68%	1.43
$530.00	$535.00	$540.00	Oct 23	$0.09	$4.91	9%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 25	$0.63	$1.87	65%	2.97
$512.50	$515.00	$517.50	Sep 25	$0.95	$1.55	69%	1.63
$520.00	$525.00	$530.00	Oct 9	$0.15	$4.85	14%	32.33
$520.00	$525.00	$530.00	Oct 16	$0.15	$4.85	12%	32.33
$500.00	$505.00	$510.00	Oct 23	$0.13	$4.87	10%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-3.95, 380 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Oct 5	-$27.30	$7.70
$510.00	$512.50	1:2	Sep 25	-$1.25	$1.25
$460.00	$480.00	1:2	Oct 5	-$17.67	$2.33
$570.00	$580.00	1:2	Oct 9	-$0.06	$9.94
$570.00	$580.00	1:2	Oct 23	-$0.52	$9.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Sep 28	-$3.95	$26.05
$550.00	$535.00	1:2	Oct 5	-$7.53	$7.47
$522.50	$520.00	1:2	Sep 25	-$1.35	$1.15
$545.00	$535.00	1:2	Sep 28	-$8.95	$1.05
$440.00	$435.00	1:2	Sep 28	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.22%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.80	0.50	0.8%	4.22%	4.99%	37	8
$525.00	Nov 6	$19.50	0.47	1.7%	3.78%	5.52%	139	2
$530.00	Nov 6	$17.35	0.43	2.7%	3.36%	6.07%	43	13
$535.00	Nov 6	$15.45	0.40	3.7%	2.99%	6.67%	55	2
$540.00	Nov 6	$13.45	0.37	4.6%	2.61%	7.25%	83	12
$520.00	Oct 30	$20.05	0.50	0.8%	3.89%	4.65%	573	579
$545.00	Nov 6	$12.00	0.34	5.6%	2.33%	7.94%	70	7
$525.00	Oct 30	$17.60	0.46	1.7%	3.41%	5.15%	413	15.2K
$530.00	Oct 30	$15.60	0.42	2.7%	3.02%	5.73%	983	564
$550.00	Nov 6	$10.55	0.31	6.6%	2.04%	8.63%	183	29

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 1,108,541

Total Puts 454,656

Put/Call Ratio 0.41

Net Difference 653,885

Prior's Put/Call Breakdown

Total Calls 312,966

Total Puts 123,804

Put/Call Ratio 0.40

Net Difference 189,162

Prior 7-Day Put/Call Summary

Total Calls 2,321,918

Total Puts 857,428

Average Put/Call Ratio 0.41

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