MSFT - Options Database

MSFT

MICROSOFT CORP

$509.22 -1.36%

$509.30 (+0.02%)🌙

as of 09/29 03:32 AM

(9/28 15:16) ◀

Monday, September 28, 2026 (3:32am)

▶ (9/29 10:00)

◀ 9/28 03:32 ▶

Option Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) 1,675,536

Calls: 1,181,510 (71%)

Puts: 494,026 (29%)

Current vs Prior -100.00%

Calls: -100.00% (Calls)

Puts: -100.00% (Puts)

Prior 7-Day Total 4,817,969

Calls: 3,490,314 (72%)

Puts: 1,327,655 (28%)

Prior 7-Day Average 802,994

Calls: 498,616 (72%)

Puts: 189,665 (28%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Dollar Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) $734.84M

Calls: $606.12M (82%)

Puts: $128.72M (18%)

Current vs Prior -100.00%

Calls: -100.00%

Puts: -100.00%

Prior 7-Day Total $2.35B

Calls: $1.82B (77%)

Puts: $535.11M (23%)

Prior 7-Day Average $392.39M

Calls: $259.89M (77%)

Puts: $76.44M (23%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.00

Prior (09/25) 0.42

Current vs Prior +139.16%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +161.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 2,937,080

Calls: 1,988,772 (68%)

Puts: 948,308 (32%)

Prior (09/25) 3,329,063

Calls: 2,263,756 (68%)

Puts: 1,065,307 (32%)

Current vs Prior -11.77%

Prior 7-Day Total 19,810,387

Calls: 13,190,099 (67%)

Puts: 6,620,288 (33%)

Prior 7-Day Average 3,301,731

Calls: 2,198,349 (67%)

Puts: 1,103,381 (33%)

Current vs Prior 7-Day Avg -11.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.06% | 2.80%2.80% | 3.96%4.91% | 10.21%

Prior 1.74% | 2.59%0.47% | 3.17%5.03% | 10.34%

Current vs Prior +18.03% | +8.18%+490.88% | +24.76%-2.54% | -1.31%

Prior 7-Day Avg 1.40% | 2.30%1.77% | 3.49%4.28% | 9.44%

Current vs 7-Day Avg +46.91% | +21.77%+58.52% | +13.41%+14.51% | +8.16%

Prior 7-Day Eod 0.63% | 2.08%0.47% | 3.17%5.03% | 10.34%

Current vs 7-Day Eod +226.92% | +34.77%+490.88% | +24.76%-2.54% | -1.31%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.68% | 8.71%

Calls: 8.46% | 5.77%

Puts: 6.90% | 11.65%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior -3.40% | +36.95%

Prior 7-Day Avg 10.67% | 6.85%

Calls: 8.09% | 6.60%

Puts: 12.11% | 8.03%

Current vs 7-Day Avg -27.99% | +27.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio rising 139% - increased hedging/bearish positioning. Call-heavy open interest (1,988,772 calls vs 948,308 puts) suggests bullish positioning.

Smart Money NEUTRAL

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 194 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	9.70	9.95	$9.82	2.5%	--	0.44	4.8K
$510.00	Oct 9	9.50	9.75	$9.63	2.6%	--	0.50	1.8K
$425.00	Nov 6	86.90	89.55	$88.23	3.0%	--	0.93	10
$430.00	Oct 30	81.30	83.95	$82.63	3.2%	--	0.95	68
$510.00	Sep 30	4.25	4.40	$4.33	3.5%	--	0.48	809

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	14.65	15.15	$14.90	3.4%	--	0.40	443
$515.00	Oct 9	11.95	12.45	$12.20	4.1%	--	0.58	735
$550.00	Oct 30	44.20	46.20	$45.20	4.4%	--	0.76	10
$510.00	Oct 2	6.45	6.75	$6.60	4.5%	--	0.51	1.6K
$495.00	Oct 2	1.66	1.74	$1.70	4.7%	--	0.18	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Sep 30	0.15	0.18	$0.16	18.8%	--	0.03	685
$530.00	Sep 30	0.30	0.32	$0.31	6.5%	--	0.06	1.1K
$527.50	Sep 30	0.40	0.45	$0.43	11.6%	--	0.08	678
$525.00	Sep 30	0.58	0.65	$0.62	11.3%	--	0.11	863
$522.50	Sep 30	0.82	0.89	$0.86	8.1%	--	0.14	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Sep 30	0.14	0.17	$0.16	18.8%	--	0.03	236
$487.50	Sep 30	0.19	0.22	$0.21	14.3%	--	0.04	174
$490.00	Sep 30	0.28	0.33	$0.31	16.1%	--	0.06	510
$492.50	Sep 30	0.41	0.45	$0.43	9.3%	--	0.08	291
$495.00	Sep 30	0.62	0.68	$0.65	9.2%	--	0.11	590

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 28	58.15	60.60	$59.38	4.1%	--	1.00	10
$480.00	Sep 28	27.80	30.65	$29.23	9.8%	--	1.00	34
$485.00	Sep 28	22.85	25.35	$24.10	10.4%	--	1.00	14
$487.50	Sep 28	20.45	22.80	$21.63	10.9%	--	1.00	65
$490.00	Sep 28	18.05	20.35	$19.20	12.0%	--	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 28	2.34	3.55	$2.95	41.0%	--	1.00	916
$515.00	Sep 28	4.40	6.25	$5.33	34.7%	--	1.00	781
$517.50	Sep 28	6.90	9.35	$8.13	30.1%	--	1.00	379
$520.00	Sep 28	9.40	11.85	$10.63	23.0%	--	1.00	276
$522.50	Sep 28	11.90	14.35	$13.13	18.7%	--	1.00	81

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

No options available for this category

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. 285 found (best R:R 11.82, avg 8.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$560.00	Nov 6	$0.78	$9.22	$0.78	25%	11.82	$550.78
$520.00	$525.00	Nov 6	$1.53	$3.47	$1.53	45%	2.27	$521.53
$495.00	$497.50	Oct 16	$1.15	$1.35	$1.15	70%	1.17	$496.15
$512.50	$515.00	Oct 7	$0.48	$2.02	$0.48	45%	4.21	$512.98
$502.50	$505.00	Oct 16	$0.92	$1.58	$0.92	61%	1.72	$503.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Oct 23	$0.85	$4.15	$0.85	32%	4.88	$494.15
$530.00	$525.00	Oct 16	$3.03	$1.97	$3.03	74%	0.65	$526.97
$515.00	$512.50	Oct 7	$0.87	$1.63	$0.87	59%	1.87	$514.13
$455.00	$450.00	Nov 6	$0.15	$4.85	$0.15	14%	32.33	$454.85
$515.00	$510.00	Oct 23	$2.07	$2.93	$2.07	55%	1.42	$512.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 1.02, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$550.00	Nov 6	$2.52	$2.52	$2.48	70%	1.02	$547.52
$510.00	$512.50	Oct 7	$2.20	$2.20	$0.30	50%	7.33	$512.20
$560.00	$565.00	Nov 6	$1.47	$1.47	$3.53	78%	0.42	$561.47
$512.50	$515.00	Oct 5	$1.48	$1.48	$1.02	56%	1.45	$513.98
$517.50	$520.00	Oct 7	$1.28	$1.28	$1.22	63%	1.05	$518.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 23	$2.55	$2.55	$2.45	62%	1.04	$497.45
$450.00	$445.00	Nov 6	$1.31	$1.31	$3.69	87%	0.36	$448.69
$492.50	$490.00	Oct 16	$1.30	$1.30	$1.20	72%	1.08	$491.20
$507.50	$505.00	Oct 5	$1.58	$1.58	$0.92	55%	1.72	$505.92
$502.50	$500.00	Oct 9	$1.32	$1.32	$1.18	62%	1.12	$501.18

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. 154 found (cheapest 0.18% of stock, avg 5.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Sep 28	$0.14	$0.78	$0.92	$509.08	$510.92	0.18%
$507.50	Sep 28	$1.91	$0.01	$1.92	$505.58	$509.42	0.38%
$512.50	Sep 28	$0.01	$2.95	$2.96	$509.54	$515.46	0.58%
$505.00	Sep 28	$4.35	$0.01	$4.36	$500.64	$509.36	0.86%
$515.00	Sep 28	$0.01	$5.33	$5.34	$509.66	$520.34	1.05%
$502.50	Sep 28	$6.08	$0.01	$6.09	$496.41	$508.59	1.20%
$517.50	Sep 28	$0.01	$8.13	$8.14	$509.36	$525.64	1.60%
$510.00	Sep 30	$4.33	$4.83	$9.16	$500.84	$519.16	1.80%
$500.00	Sep 28	$9.20	$0.01	$9.21	$490.79	$509.21	1.81%
$507.50	Sep 30	$5.65	$3.60	$9.25	$498.25	$516.75	1.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.44% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$497.50	Sep 30	$1.30	$0.94	$2.24	$495.26	$522.24
$520.00	$500.00	Sep 30	$1.30	$1.34	$2.64	$497.36	$522.64
$517.50	$497.50	Sep 30	$1.72	$0.94	$2.66	$494.84	$520.16
$517.50	$500.00	Sep 30	$1.72	$1.34	$3.06	$496.94	$520.56
$520.00	$502.50	Sep 30	$1.30	$1.96	$3.26	$499.24	$523.26
$517.50	$502.50	Sep 30	$1.72	$1.96	$3.68	$498.82	$521.18
$515.00	$497.50	Sep 30	$2.38	$0.94	$3.32	$494.18	$518.32
$515.00	$500.00	Sep 30	$2.38	$1.34	$3.72	$496.28	$518.72
$520.00	$505.00	Sep 30	$1.30	$2.58	$3.88	$501.12	$523.88
$515.00	$502.50	Sep 30	$2.38	$1.96	$4.34	$498.16	$519.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 3.27, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	545/550	Nov 6	$3.83	$1.17	57%	3.27	$446.17	$548.83
455/460	545/550	Nov 6	$3.67	$1.33	53%	2.76	$456.33	$548.67
430/435	545/550	Nov 6	$3.10	$1.90	62%	1.63	$431.90	$548.10
420/425	545/550	Nov 6	$2.85	$2.15	64%	1.33	$422.15	$547.85
465/470	545/550	Nov 6	$3.59	$1.41	49%	2.55	$466.41	$548.59
435/440	545/550	Nov 6	$2.99	$2.01	61%	1.49	$437.01	$547.99
445/450	560/565	Nov 6	$2.78	$2.22	65%	1.25	$447.22	$562.78
415/420	545/550	Nov 6	$2.64	$2.36	65%	1.12	$417.36	$547.64
425/430	545/550	Nov 6	$2.67	$2.33	64%	1.15	$427.33	$547.67
455/460	560/565	Nov 6	$2.62	$2.38	61%	1.10	$457.38	$562.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 2.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$507.50	$510.00	Sep 28	$0.67	$1.83	75%	2.73
$507.50	$510.00	$512.50	Sep 28	$1.64	$0.86	97%	0.52
$510.00	$512.50	$515.00	Sep 28	$0.13	$2.37	24%	18.23
$520.00	$525.00	$530.00	Oct 23	$0.09	$4.91	10%	54.56
$570.00	$580.00	$590.00	Oct 30	$0.16	$9.84	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$507.50	$510.00	Sep 28	$0.77	$1.73	82%	2.25
$507.50	$510.00	$512.50	Sep 28	$1.40	$1.10	98%	0.79
$490.00	$495.00	$500.00	Nov 6	$0.07	$4.93	8%	70.43
$510.00	$515.00	$520.00	Oct 30	$0.08	$4.92	7%	61.50
$470.00	$475.00	$480.00	Oct 23	$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. 302 found (best net $-14.31, 281 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$477.50	1:2	Sep 28	-$14.31	$3.19
$580.00	$590.00	1:2	Oct 23	-$0.19	$9.81
$430.00	$460.00	1:2	Oct 30	-$28.13	$1.87
$570.00	$580.00	1:2	Oct 23	-$0.41	$9.59
$570.00	$580.00	1:2	Oct 9	-$0.07	$9.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$512.50	1:2	Sep 28	-$0.57	$1.93
$440.00	$425.00	1:2	Oct 23	-$0.06	$14.94
$470.00	$455.00	1:2	Oct 5	-$0.05	$14.95
$480.00	$475.00	1:2	Oct 5	-$0.09	$4.91
$475.00	$472.50	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 3.06%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Nov 6	$15.60	0.42	3.1%	3.06%	6.16%	--	118
$515.00	Nov 6	$19.20	0.48	1.1%	3.77%	4.91%	--	26
$520.00	Nov 6	$17.15	0.45	2.1%	3.37%	5.48%	--	30
$530.00	Nov 6	$13.85	0.38	4.1%	2.72%	6.80%	--	40
$515.00	Oct 30	$18.05	0.48	1.1%	3.54%	4.68%	--	474
$540.00	Nov 6	$10.80	0.32	6.0%	2.12%	8.17%	--	52
$510.00	Oct 30	$20.15	0.52	0.1%	3.96%	4.11%	--	338
$535.00	Nov 6	$11.55	0.35	5.1%	2.27%	7.33%	--	46
$520.00	Oct 30	$15.60	0.44	2.1%	3.06%	5.18%	--	697
$525.00	Oct 30	$13.75	0.41	3.1%	2.70%	5.80%	--	15.3K

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 --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior's Put/Call Breakdown

Total Calls 1,181,510

Total Puts 494,026

Put/Call Ratio 0.42

Net Difference 687,484

Prior 7-Day Put/Call Summary

Total Calls 3,490,314

Total Puts 1,327,655

Average Put/Call Ratio 0.38

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