MSFT - Options Database

MSFT

MICROSOFT CORP

$516.14 +3.66%

(9/25 15:15) ◀

Friday, September 25, 2026 (3:22pm)

▶ (9/25 16:00)

◀ 9/25 15:22 ▶

Option Volume

Detail

ℹ

Current (09/25) 1,579,971

Calls: 1,117,791 (71%)

Puts: 462,180 (29%)

Prior (09/24) 436,770

Calls: 312,966 (72%)

Puts: 123,804 (28%)

Current vs Prior +261.74%

Calls: +257.16% (Calls)

Puts: +273.32% (Puts)

Prior 7-Day Total 4,742,543

Calls: 3,430,459 (72%)

Puts: 1,312,084 (28%)

Prior 7-Day Average 677,506

Calls: 490,065 (72%)

Puts: 187,440 (28%)

Current vs Prior 7-Day Avg +133.20%

Calls: +128.09%

Puts: +146.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $705.13M

Calls: $581.90M (83%)

Puts: $123.24M (17%)

Prior (09/24) $280.81M

Calls: $199.76M (71%)

Puts: $81.04M (29%)

Current vs Prior +151.11%

Calls: +191.29%

Puts: +52.06%

Prior 7-Day Total $2.44B

Calls: $1.87B (77%)

Puts: $565.18M (23%)

Prior 7-Day Average $348.54M

Calls: $267.80M (77%)

Puts: $80.74M (23%)

Current vs Prior 7-Day Avg +102.31%

Calls: +117.29%

Puts: +52.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.41

Prior (09/24) 0.40

Current vs Prior +4.52%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -0.19%

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 23,445,241

Calls: 15,560,611 (66%)

Puts: 7,884,630 (34%)

Prior 7-Day Average 3,349,320

Calls: 2,222,944 (66%)

Puts: 1,126,375 (34%)

Current vs Prior 7-Day Avg +9.68%

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 0.59% | 1.74%0.59% | 3.20%5.19% | 10.48%

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

Current vs Prior -57.87% | -11.22%-57.87% | +2.89%+3.01% | +2.08%

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

Current vs 7-Day Avg -56.28% | -20.33%-65.59% | -4.28%+69.32% | +29.81%

Prior 7-Day Eod 0.62% | 1.75%1.41% | 3.11%5.04% | 10.27%

Current vs 7-Day Eod -4.68% | -0.57%-57.87% | +2.89%+3.01% | +2.08%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.72% | 8.88%

Calls: 6.25% | 9.85%

Puts: 9.20% | 7.90%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -28.19% | -16.15%

Prior 7-Day Avg 9.56% | 7.70%

Calls: 7.74% | 6.93%

Puts: 12.29% | 8.44%

Current vs 7-Day Avg -19.26% | +15.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($581.90M) vs puts ($123.24M). Massive premium surge with dollar volume up 151% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 262% 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 462 of results (avg 5.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 16	52.55	53.70	$53.13	2.2%	34	0.94	1.6K
$475.00	Oct 16	43.15	44.20	$43.68	2.4%	36	0.90	1.5K
$415.00	Oct 16	101.60	104.10	$102.85	2.4%	1	0.99	1.5K
$520.00	Oct 2	6.00	6.15	$6.08	2.5%	15.8K	0.43	4.4K
$500.00	Oct 16	23.00	23.60	$23.30	2.6%	2.7K	0.71	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 9	10.60	10.85	$10.73	2.3%	357	0.51	17
$540.00	Oct 16	27.05	27.85	$27.45	2.9%	24	0.75	109
$515.00	Oct 2	6.75	6.95	$6.85	2.9%	3.6K	0.47	198
$520.00	Oct 16	13.80	14.25	$14.03	3.2%	1.8K	0.53	1.0K
$525.00	Oct 16	16.65	17.25	$16.95	3.5%	30	0.59	222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.50, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 25	0.25	0.27	$0.26	7.7%	130.6K	0.24	1.9K
$535.00	Sep 28	0.22	0.24	$0.23	8.7%	2.5K	0.05	114
$540.00	Sep 28	0.12	0.14	$0.13	15.4%	1.4K	0.03	34
$532.50	Sep 28	0.31	0.37	$0.34	17.6%	3.7K	0.07	224
$530.00	Sep 28	0.48	0.52	$0.50	8.0%	7.4K	0.10	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.32	0.34	$0.33	6.1%	65.3K	0.28	39
$500.00	Sep 28	0.23	0.25	$0.24	8.3%	4.0K	0.05	736
$505.00	Sep 28	0.51	0.61	$0.56	17.9%	3.1K	0.12	159
$507.50	Sep 28	0.86	0.96	$0.91	11.0%	4.5K	0.17	39
$480.00	Sep 30	0.15	0.17	$0.16	12.5%	580	0.02	436

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	95.35	98.10	$96.73	2.8%	10	1.00	33
$425.00	Sep 25	90.35	92.85	$91.60	2.7%	1	1.00	62
$430.00	Sep 25	85.35	87.85	$86.60	2.9%	7	1.00	54
$435.00	Sep 25	80.35	83.10	$81.72	3.4%	31	1.00	64
$447.50	Sep 25	67.85	70.65	$69.25	4.0%	8	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Sep 25	5.05	7.10	$6.07	33.8%	311	1.00	--
$525.00	Sep 25	8.10	9.45	$8.77	15.4%	206	1.00	--
$527.50	Sep 25	9.75	12.35	$11.05	23.5%	16	1.00	--
$530.00	Sep 25	12.55	14.55	$13.55	14.8%	85	1.00	--
$532.50	Sep 25	14.70	17.30	$16.00	16.3%	29	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 826 active (total vol 1.4M, top 186.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	0.03	0.04	$0.04	25.0%	186.6K	0.04	5.6K
$515.00	Sep 25	1.40	1.49	$1.44	6.3%	133.1K	0.72	6.4K
$517.50	Sep 25	0.25	0.27	$0.26	7.7%	130.6K	0.24	1.9K
$522.50	Sep 25	0.00	0.01	$0.01	100.0%	54.7K	0.01	981
$525.00	Sep 25	0.00	0.01	$0.01	100.0%	47.5K	0.01	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.32	0.34	$0.33	6.1%	65.3K	0.28	39
$510.00	Sep 25	0.00	0.01	$0.01	100.0%	49.9K	0.01	403
$512.50	Sep 25	0.02	0.03	$0.03	33.3%	44.3K	0.03	--
$517.50	Sep 25	1.55	1.70	$1.63	9.2%	26.7K	0.76	--
$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 36.5%, max 54.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	38.0%	24.6%	54.3%	131.3K	2.2K
$515.00	Sep 25	Nov 6	37.3%	31.4%	18.7%	133.1K	6.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	38.0%	24.6%	54.4%	26.8K	30
$515.00	Sep 25	Nov 6	37.3%	31.4%	18.7%	65.3K	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 1.09, avg 7.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Oct 30	$2.39	$2.61	$2.39	65%	1.09	$502.39
$475.00	$477.50	Oct 16	$1.55	$0.95	$1.55	90%	0.61	$476.55
$490.00	$492.50	Oct 16	$1.42	$1.08	$1.42	81%	0.76	$491.42
$485.00	$490.00	Nov 6	$3.12	$1.88	$3.12	73%	0.60	$488.12
$500.00	$502.50	Oct 9	$1.36	$1.14	$1.36	74%	0.84	$501.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$525.00	Nov 6	$5.35	$4.65	$5.35	60%	0.87	$529.65
$455.00	$450.00	Nov 6	$0.40	$4.60	$0.40	12%	11.50	$454.60
$510.00	$507.50	Oct 7	$0.75	$1.75	$0.75	38%	2.33	$509.25
$490.00	$487.50	Oct 5	$0.10	$2.40	$0.10	10%	24.00	$489.90
$500.00	$495.00	Nov 6	$1.58	$3.42	$1.58	36%	2.16	$498.42

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	$1.30	$1.30	$1.20	51%	1.08	$518.80
$525.00	$527.50	Oct 7	$1.00	$1.00	$1.50	63%	0.67	$526.00
$520.00	$522.50	Oct 7	$1.20	$1.20	$1.30	55%	0.92	$521.20
$527.50	$530.00	Oct 5	$0.82	$0.82	$1.68	68%	0.49	$528.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$472.50	$470.00	Oct 5	$0.86	$0.86	$1.64	92%	0.52	$471.64
$505.00	$500.00	Nov 6	$2.27	$2.27	$2.73	60%	0.83	$502.73
$460.00	$455.00	Nov 6	$0.98	$0.98	$4.02	86%	0.24	$459.02
$437.50	$435.00	Sep 25	$0.25	$0.25	$2.25	98%	0.11	$437.25
$452.50	$450.00	Sep 25	$0.25	$0.25	$2.25	98%	0.11	$452.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 0.34% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Sep 25	$1.44	$0.33	$1.77	$513.23	$516.77	0.34%
$517.50	Sep 25	$0.26	$1.63	$1.89	$515.61	$519.39	0.37%
$520.00	Sep 25	$0.04	$3.78	$3.82	$516.18	$523.82	0.74%
$512.50	Sep 25	$3.90	$0.03	$3.93	$508.57	$516.43	0.76%
$522.50	Sep 25	$0.01	$6.07	$6.08	$516.42	$528.58	1.18%
$510.00	Sep 25	$6.13	$0.01	$6.14	$503.86	$516.14	1.19%
$515.00	Sep 28	$4.57	$3.15	$7.72	$507.28	$522.72	1.50%
$517.50	Sep 28	$3.38	$4.43	$7.81	$509.69	$525.31	1.51%
$520.00	Sep 28	$2.31	$5.90	$8.21	$511.79	$528.21	1.59%
$512.50	Sep 28	$6.05	$2.20	$8.25	$504.25	$520.75	1.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$515.00	Sep 25	$0.26	$0.33	$0.59	$514.41	$518.09
$527.50	$505.00	Sep 28	$0.74	$0.56	$1.30	$503.70	$528.80
$527.50	$507.50	Sep 28	$0.74	$0.91	$1.65	$505.85	$529.15
$525.00	$505.00	Sep 28	$1.12	$0.56	$1.68	$503.32	$526.68
$525.00	$507.50	Sep 28	$1.12	$0.91	$2.03	$505.47	$527.03
$527.50	$510.00	Sep 28	$0.74	$1.45	$2.19	$507.81	$529.69
$522.50	$505.00	Sep 28	$1.62	$0.56	$2.18	$502.82	$524.68
$525.00	$510.00	Sep 28	$1.12	$1.45	$2.57	$507.43	$527.57
$522.50	$507.50	Sep 28	$1.62	$0.91	$2.53	$504.97	$525.03
$522.50	$510.00	Sep 28	$1.62	$1.45	$3.07	$506.93	$525.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 593 found (best R:R 0.35, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/462	580/585	Sep 28	$1.30	$3.70	91%	0.35	$461.20	$581.30
470/472	528/530	Oct 5	$1.68	$0.82	60%	2.05	$470.82	$529.18
470/472	538/540	Oct 5	$1.32	$1.18	74%	1.12	$471.18	$538.82
470/472	530/532	Oct 5	$1.52	$0.98	65%	1.55	$470.98	$531.52
470/472	535/538	Oct 5	$1.26	$1.24	71%	1.02	$471.24	$536.26
470/472	540/542	Oct 5	$1.07	$1.43	77%	0.75	$471.43	$541.07
470/472	532/535	Oct 5	$1.28	$1.22	68%	1.05	$471.22	$533.78
500/502	580/585	Sep 28	$1.17	$3.83	86%	0.31	$501.33	$581.17
502/505	580/585	Sep 28	$1.27	$3.73	82%	0.34	$503.73	$581.27
505/508	580/585	Sep 28	$1.41	$3.59	76%	0.39	$506.09	$581.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 382 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 25	$0.96	$1.54	68%	1.60
$570.00	$580.00	$590.00	Oct 30	$0.18	$9.82	8%	54.56
$510.00	$515.00	$520.00	Oct 23	$0.10	$4.90	11%	49.00
$515.00	$517.50	$520.00	Sep 28	$0.12	$2.38	20%	19.83
$517.50	$520.00	$522.50	Sep 25	$0.19	$2.31	24%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 9	$0.50	$9.50	19%	19.00
$515.00	$517.50	$520.00	Sep 25	$0.85	$1.65	68%	1.94
$512.50	$515.00	$517.50	Sep 25	$1.00	$1.50	72%	1.50
$500.00	$505.00	$510.00	Oct 23	$0.07	$4.93	10%	70.43
$517.50	$520.00	$522.50	Sep 25	$0.14	$2.36	24%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 397 found (best net $-3.92, 378 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Oct 5	-$27.63	$7.37
$510.00	$512.50	1:2	Sep 25	-$1.67	$0.83
$460.00	$480.00	1:2	Oct 5	-$18.03	$1.97
$570.00	$580.00	1:2	Oct 9	-$0.06	$9.94
$570.00	$580.00	1:2	Oct 23	-$0.57	$9.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Sep 28	-$3.92	$26.08
$550.00	$535.00	1:2	Oct 5	-$7.14	$7.86
$545.00	$535.00	1:2	Sep 28	-$8.92	$1.08
$522.50	$520.00	1:2	Sep 25	-$1.49	$1.01
$507.50	$505.00	1:2	Sep 28	-$0.21	$2.29

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 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.80	0.50	0.8%	4.22%	4.97%	37	8
$525.00	Nov 6	$19.50	0.47	1.7%	3.78%	5.49%	139	2
$530.00	Nov 6	$17.35	0.43	2.7%	3.36%	6.05%	43	13
$535.00	Nov 6	$15.45	0.40	3.6%	2.99%	6.65%	56	2
$540.00	Nov 6	$13.65	0.37	4.6%	2.64%	7.27%	83	12
$520.00	Oct 30	$20.00	0.50	0.8%	3.87%	4.62%	573	579
$525.00	Oct 30	$17.75	0.46	1.7%	3.44%	5.16%	414	15.2K
$545.00	Nov 6	$12.00	0.34	5.6%	2.32%	7.92%	70	7
$530.00	Oct 30	$15.60	0.43	2.7%	3.02%	5.71%	985	564
$535.00	Oct 30	$13.75	0.39	3.6%	2.66%	6.32%	96	187

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 1,117,791

Total Puts 462,180

Put/Call Ratio 0.41

Net Difference 655,611

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 3,430,459

Total Puts 1,312,084

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