MSFT - Options Database

MSFT

MICROSOFT CORP

$510.13 -1.17%

(9/28 15:00) ◀

Monday, September 28, 2026 (3:12pm)

▶ (9/28 15:16)

◀ 9/28 15:12 ▶

Option Volume

Detail

ℹ

Current (09/28) 579,610

Calls: 387,492 (67%)

Puts: 192,118 (33%)

Prior (09/25) 1,675,536

Calls: 1,181,510 (71%)

Puts: 494,026 (29%)

Current vs Prior -65.41%

Calls: -67.20% (Calls)

Puts: -61.11% (Puts)

Prior 7-Day Total 4,634,908

Calls: 3,365,711 (73%)

Puts: 1,269,197 (27%)

Prior 7-Day Average 772,484

Calls: 480,815 (73%)

Puts: 181,313 (27%)

Current vs Prior 7-Day Avg -24.97%

Calls: -19.41%

Puts: +5.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28) $224.78M

Calls: $169.17M (75%)

Puts: $55.61M (25%)

Prior (09/25) $734.84M

Calls: $606.12M (82%)

Puts: $128.72M (18%)

Current vs Prior -69.41%

Calls: -72.09%

Puts: -56.80%

Prior 7-Day Total $2.33B

Calls: $1.80B (77%)

Puts: $533.48M (23%)

Prior 7-Day Average $388.47M

Calls: $256.76M (77%)

Puts: $76.21M (23%)

Current vs Prior 7-Day Avg -42.14%

Calls: -34.11%

Puts: -27.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28) 0.50

Prior (09/25) 0.42

Current vs Prior +18.57%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +28.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28) 3,639,154

Calls: 2,358,987 (65%)

Puts: 1,280,167 (35%)

Prior (09/25) 3,329,063

Calls: 2,263,756 (68%)

Puts: 1,065,307 (32%)

Current vs Prior +9.31%

Prior 7-Day Total 19,121,680

Calls: 12,859,169 (67%)

Puts: 6,262,511 (33%)

Prior 7-Day Average 3,186,946

Calls: 2,143,194 (67%)

Puts: 1,043,751 (33%)

Current vs Prior 7-Day Avg +14.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.64% | 2.09%2.79% | 4.02%4.92% | 10.19%

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

Current vs Prior -63.46% | -19.23%+488.58% | +26.82%-2.32% | -1.47%

Prior 7-Day Avg 1.42% | 2.30%1.57% | 3.37%3.67% | 8.82%

Current vs 7-Day Avg -54.99% | -8.97%+77.70% | +19.51%+34.04% | +15.56%

Prior 7-Day Eod 1.74% | 2.59%0.47% | 3.17%5.03% | 10.34%

Current vs 7-Day Eod -63.46% | -19.23%+488.58% | +26.82%-2.32% | -1.47%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.08% | 4.30%

Calls: 8.33% | 5.18%

Puts: 13.83% | 3.42%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior +39.37% | -32.39%

Prior 7-Day Avg 10.15% | 7.70%

Calls: 7.92% | 6.91%

Puts: 12.38% | 8.49%

Current vs 7-Day Avg +9.13% | -44.17%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($169.17M) vs puts ($55.61M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (387,492 calls vs 192,118 puts).

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 396 of results (avg 6.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 9	4.15	4.20	$4.18	1.2%	695	0.28	4.1K
$510.00	Oct 16	12.50	12.70	$12.60	1.6%	2.3K	0.52	40.9K
$475.00	Oct 16	37.90	38.75	$38.33	2.2%	77	0.88	1.5K
$512.50	Oct 16	11.15	11.45	$11.30	2.7%	383	0.48	254
$420.00	Sep 28	89.70	92.15	$90.93	2.7%	8	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 16	35.85	36.35	$36.10	1.4%	1	0.86	267
$540.00	Oct 16	31.50	32.05	$31.78	1.7%	6	0.82	105
$512.50	Oct 9	10.20	10.50	$10.35	2.9%	415	0.52	711
$527.50	Oct 2	18.15	18.70	$18.42	3.0%	43	0.84	6
$517.50	Oct 9	13.00	13.40	$13.20	3.0%	73	0.60	320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 28	0.07	0.08	$0.08	12.5%	48.9K	0.09	599
$510.00	Sep 28	0.69	0.75	$0.72	8.3%	60.7K	0.52	2.3K
$535.00	Sep 30	0.16	0.19	$0.18	16.7%	637	0.03	685
$530.00	Sep 30	0.31	0.35	$0.33	12.1%	4.6K	0.06	1.1K
$540.00	Sep 30	0.10	0.11	$0.11	9.1%	1.1K	0.02	510

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.05	0.06	$0.06	16.7%	29.5K	0.07	1.5K
$510.00	Sep 28	0.58	0.63	$0.61	8.2%	21.6K	0.48	1.5K
$490.00	Sep 30	0.28	0.30	$0.29	6.9%	973	0.05	510
$485.00	Sep 30	0.14	0.17	$0.16	18.8%	344	0.03	236
$495.00	Sep 30	0.53	0.60	$0.56	12.5%	1.3K	0.10	590

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 28	89.70	92.15	$90.93	2.7%	8	1.00	5
$425.00	Sep 28	84.60	87.15	$85.88	3.0%	29	1.00	--
$430.00	Sep 28	79.65	82.15	$80.90	3.1%	23	1.00	1
$435.00	Sep 28	74.75	77.15	$75.95	3.2%	8	1.00	1
$440.00	Sep 28	69.10	72.15	$70.63	4.3%	9	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 30	37.85	41.30	$39.58	8.7%	1	1.00	--
$550.00	Oct 2	37.90	40.70	$39.30	7.1%	8	1.00	17
$575.00	Sep 28	62.85	66.20	$64.53	5.2%	4	1.00	--
$580.00	Sep 28	67.85	71.20	$69.53	4.8%	12	1.00	--
$585.00	Sep 28	72.85	75.75	$74.30	3.9%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 742 active (total vol 528.8K, top 60.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	0.69	0.75	$0.72	8.3%	60.7K	0.52	2.3K
$512.50	Sep 28	0.07	0.08	$0.08	12.5%	48.9K	0.09	599
$515.00	Sep 28	0.01	0.02	$0.02	50.0%	42.3K	0.02	2.4K
$507.50	Sep 28	2.55	2.95	$2.75	14.5%	19.0K	0.93	417
$517.50	Sep 28	0.01	0.02	$0.02	50.0%	13.3K	0.01	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.05	0.06	$0.06	16.7%	29.5K	0.07	1.5K
$510.00	Sep 28	0.58	0.63	$0.61	8.2%	21.6K	0.48	1.5K
$505.00	Sep 28	0.00	0.01	$0.01	100.0%	20.6K	0.01	2.4K
$500.00	Sep 28	0.00	0.01	$0.01	100.0%	11.3K	0.00	1.7K
$502.50	Sep 28	0.00	0.01	$0.01	100.0%	9.6K	0.01	516

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. 358 found (best R:R 0.55, avg 8.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$495.00	Nov 6	$9.68	$5.32	$9.68	74%	0.55	$489.68
$475.00	$477.50	Oct 16	$1.55	$0.95	$1.55	88%	0.61	$476.55
$485.00	$487.50	Oct 16	$1.43	$1.07	$1.43	81%	0.75	$486.43
$485.00	$487.50	Oct 9	$1.67	$0.83	$1.67	86%	0.50	$486.67
$502.50	$505.00	Oct 5	$1.25	$1.25	$1.25	68%	1.00	$503.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$517.50	Oct 7	$0.92	$1.58	$0.92	66%	1.72	$519.08
$515.00	$512.50	Oct 7	$0.80	$1.70	$0.80	57%	2.13	$514.20
$522.50	$520.00	Oct 5	$1.28	$1.22	$1.28	74%	0.95	$521.22
$530.00	$525.00	Oct 16	$3.03	$1.97	$3.03	73%	0.65	$526.97
$517.50	$515.00	Oct 5	$1.23	$1.27	$1.23	65%	1.03	$516.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.05, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$580.00	Oct 5	$0.48	$0.48	$9.52	95%	0.05	$570.48
$515.00	$517.50	Oct 5	$1.15	$1.15	$1.35	59%	0.85	$516.15
$547.50	$550.00	Sep 28	$0.18	$0.18	$2.32	97%	0.08	$547.68
$515.00	$520.00	Oct 12	$2.15	$2.15	$2.85	55%	0.75	$517.15
$560.00	$565.00	Sep 28	$0.13	$0.13	$4.87	98%	0.03	$560.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$440.00	Sep 30	$0.30	$0.30	$2.20	98%	0.14	$442.20
$462.50	$420.00	Oct 7	$0.47	$0.47	$42.03	96%	0.01	$462.03
$500.00	$495.00	Oct 23	$1.92	$1.92	$3.08	64%	0.62	$498.08
$480.00	$475.00	Oct 7	$0.49	$0.49	$4.51	91%	0.11	$479.51
$457.50	$455.00	Sep 28	$0.23	$0.23	$2.27	98%	0.10	$457.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.98, cheapest $3.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Sep 28	Sep 30	$4.11	28.9%	30.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Sep 28	Sep 30	$3.84	29.6%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.26% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Sep 28	$0.72	$0.61	$1.33	$508.67	$511.33	0.26%
$512.50	Sep 28	$0.08	$2.53	$2.61	$509.89	$515.11	0.51%
$507.50	Sep 28	$2.75	$0.06	$2.81	$504.69	$510.31	0.55%
$515.00	Sep 28	$0.02	$4.50	$4.52	$510.48	$519.52	0.89%
$505.00	Sep 28	$5.28	$0.01	$5.29	$499.71	$510.29	1.04%
$517.50	Sep 28	$0.02	$6.78	$6.80	$510.70	$524.30	1.33%
$502.50	Sep 28	$7.65	$0.01	$7.66	$494.84	$510.16	1.50%
$510.00	Sep 30	$4.83	$4.45	$9.28	$500.72	$519.28	1.82%
$512.50	Sep 30	$3.60	$5.85	$9.45	$503.05	$521.95	1.85%
$520.00	Sep 28	$0.01	$9.48	$9.49	$510.51	$529.49	1.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.03% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$507.50	Sep 28	$0.08	$0.06	$0.14	$507.36	$512.64
$512.50	$510.00	Sep 28	$0.08	$0.61	$0.69	$509.31	$513.19
$522.50	$500.00	Sep 30	$0.96	$1.23	$2.19	$497.81	$524.69
$520.00	$500.00	Sep 30	$1.36	$1.23	$2.59	$497.41	$522.59
$522.50	$502.50	Sep 30	$0.96	$1.80	$2.76	$499.74	$525.26
$520.00	$502.50	Sep 30	$1.36	$1.80	$3.16	$499.34	$523.16
$517.50	$500.00	Sep 30	$1.91	$1.23	$3.14	$496.86	$520.64
$517.50	$502.50	Sep 30	$1.91	$1.80	$3.71	$498.79	$521.21
$522.50	$505.00	Sep 30	$0.96	$2.47	$3.43	$501.57	$525.93
$520.00	$505.00	Sep 30	$1.36	$2.47	$3.83	$501.17	$523.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 596 found (best R:R 0.20, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	548/550	Sep 28	$0.41	$2.09	95%	0.20	$457.09	$547.91
462/465	548/550	Sep 28	$0.33	$2.17	95%	0.15	$464.67	$547.83
440/442	528/530	Sep 30	$0.45	$2.05	89%	0.22	$442.05	$527.95
440/442	525/528	Sep 30	$0.51	$1.99	86%	0.26	$441.99	$525.51
455/458	560/565	Sep 28	$0.36	$4.64	96%	0.08	$457.14	$560.36
440/442	515/518	Sep 30	$1.05	$1.45	63%	0.72	$441.45	$516.05
440/442	520/522	Sep 30	$0.70	$1.80	77%	0.39	$441.80	$520.70
440/442	522/525	Sep 30	$0.57	$1.93	82%	0.30	$441.93	$523.07
440/442	518/520	Sep 30	$0.85	$1.65	71%	0.52	$441.65	$518.35
430/435	548/550	Sep 28	$0.31	$4.69	96%	0.07	$434.69	$547.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 6	$0.20	$9.80	10%	49.00
$507.50	$510.00	$512.50	Sep 28	$1.39	$1.11	84%	0.80
$505.00	$507.50	$510.00	Sep 28	$0.50	$2.00	48%	4.00
$570.00	$580.00	$590.00	Nov 6	$0.14	$9.86	7%	70.43
$510.00	$512.50	$515.00	Sep 28	$0.58	$1.92	50%	3.31

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Sep 28	$0.05	$2.45	50%	49.00
$507.50	$510.00	$512.50	Sep 28	$1.37	$1.13	84%	0.82
$505.00	$507.50	$510.00	Sep 28	$0.50	$2.00	47%	4.00
$485.00	$490.00	$495.00	Oct 23	$0.05	$4.95	9%	99.00
$485.00	$490.00	$495.00	Oct 12	$0.14	$4.86	11%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 396 found (best net $-0.68, 376 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$485.00	1:2	Oct 7	-$9.00	$11.00
$460.00	$480.00	1:2	Oct 5	-$11.78	$8.22
$505.00	$507.50	1:2	Sep 28	-$0.22	$2.28
$560.00	$575.00	1:2	Oct 7	-$0.03	$14.97
$580.00	$590.00	1:2	Oct 23	-$0.16	$9.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Sep 28	-$0.68	$29.32
$570.00	$540.00	1:2	Oct 23	-$5.37	$24.63
$525.00	$510.00	1:2	Oct 12	-$0.37	$14.63
$550.00	$535.00	1:2	Sep 30	-$9.18	$5.82
$515.00	$512.50	1:2	Sep 28	-$0.56	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 3.63%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$18.50	0.46	1.9%	3.63%	5.56%	36	30
$515.00	Nov 6	$20.55	0.50	0.9%	4.03%	4.98%	18	26
$525.00	Nov 6	$16.40	0.43	2.9%	3.21%	6.13%	11	118
$530.00	Nov 6	$14.50	0.40	3.9%	2.84%	6.74%	39	40
$535.00	Nov 6	$12.70	0.36	4.9%	2.49%	7.36%	3	46
$515.00	Oct 30	$18.60	0.49	0.9%	3.65%	4.60%	205	474
$540.00	Nov 6	$11.10	0.33	5.9%	2.18%	8.03%	12	52
$520.00	Oct 30	$16.30	0.45	1.9%	3.20%	5.13%	175	697
$525.00	Oct 30	$14.25	0.41	2.9%	2.79%	5.71%	139	15.3K
$545.00	Nov 6	$9.80	0.30	6.8%	1.92%	8.76%	9	56

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 387,492

Total Puts 192,118

Put/Call Ratio 0.50

Net Difference 195,374

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 3,365,711

Total Puts 1,269,197

Average Put/Call Ratio 0.39

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