MSFT - Options Database

MSFT

MICROSOFT CORP

$509.90 -1.22%

(9/28 15:12) ◀

Monday, September 28, 2026 (3:16pm)

▶

◀ 9/28 15:16

Option Volume

Detail

ℹ

Current (09/28) 587,659

Calls: 391,433 (67%)

Puts: 196,226 (33%)

Prior (09/25) 1,675,536

Calls: 1,181,510 (71%)

Puts: 494,026 (29%)

Current vs Prior -64.93%

Calls: -66.87% (Calls)

Puts: -60.28% (Puts)

Prior 7-Day Total 5,214,518

Calls: 3,753,203 (72%)

Puts: 1,461,315 (28%)

Prior 7-Day Average 744,931

Calls: 536,171 (72%)

Puts: 208,759 (28%)

Current vs Prior 7-Day Avg -21.11%

Calls: -26.99%

Puts: -6.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28) $225.58M

Calls: $167.87M (74%)

Puts: $57.71M (26%)

Prior (09/25) $734.84M

Calls: $606.12M (82%)

Puts: $128.72M (18%)

Current vs Prior -69.30%

Calls: -72.30%

Puts: -55.17%

Prior 7-Day Total $2.56B

Calls: $1.97B (77%)

Puts: $589.09M (23%)

Prior 7-Day Average $365.09M

Calls: $280.93M (77%)

Puts: $84.16M (23%)

Current vs Prior 7-Day Avg -38.21%

Calls: -40.25%

Puts: -31.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28) 0.50

Prior (09/25) 0.42

Current vs Prior +19.89%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +25.03%

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 22,760,834

Calls: 15,218,156 (67%)

Puts: 7,542,678 (33%)

Prior 7-Day Average 3,251,547

Calls: 2,174,022 (67%)

Puts: 1,077,525 (33%)

Current vs Prior 7-Day Avg +11.92%

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 0.63% | 2.08%2.82% | 4.05%4.92% | 10.20%

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

Current vs Prior -63.89% | -19.73%+495.05% | +27.68%-2.28% | -1.39%

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

Current vs 7-Day Avg -55.53% | -9.53%+79.65% | +20.32%+34.10% | +15.65%

Prior 7-Day Eod 0.64% | 2.09%0.47% | 3.17%5.03% | 10.34%

Current vs 7-Day Eod -1.19% | -0.61%+495.05% | +27.68%-2.28% | -1.39%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.50% | 4.54%

Calls: 20.41% | 5.85%

Puts: 6.58% | 3.24%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior +69.81% | -28.62%

Prior 7-Day Avg 10.29% | 7.22%

Calls: 7.92% | 6.91%

Puts: 12.38% | 8.49%

Current vs 7-Day Avg +31.25% | -37.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($167.87M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.50.

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 389 of results (avg 5.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	12.40	12.55	$12.48	1.2%	2.3K	0.51	40.9K
$530.00	Oct 16	4.80	4.90	$4.85	2.1%	2.9K	0.27	12.6K
$420.00	Sep 28	89.15	91.25	$90.20	2.3%	8	1.00	5
$480.00	Oct 16	33.15	34.00	$33.58	2.5%	62	0.85	4.1K
$512.50	Oct 16	11.00	11.30	$11.15	2.7%	476	0.48	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	13.20	13.45	$13.33	1.9%	30	0.49	235
$480.00	Oct 16	2.50	2.55	$2.53	2.0%	454	0.15	7.9K
$512.50	Oct 9	10.40	10.65	$10.53	2.4%	419	0.53	711
$512.50	Oct 16	12.50	12.85	$12.68	2.8%	218	0.52	84
$507.50	Oct 2	5.15	5.30	$5.23	2.9%	1.9K	0.43	506

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.53, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	0.60	0.67	$0.64	10.9%	60.9K	0.48	2.3K
$532.50	Sep 30	0.21	0.24	$0.22	13.6%	2.7K	0.04	349
$530.00	Sep 30	0.30	0.35	$0.32	15.6%	4.6K	0.06	1.1K
$527.50	Sep 30	0.43	0.48	$0.45	11.1%	2.0K	0.08	678
$525.00	Sep 30	0.60	0.67	$0.64	10.9%	2.3K	0.11	863

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.08	0.09	$0.09	11.1%	30.7K	0.10	1.5K
$510.00	Sep 28	0.73	0.78	$0.76	6.6%	22.9K	0.52	1.5K
$487.50	Sep 30	0.19	0.23	$0.21	19.0%	210	0.04	174
$492.50	Sep 30	0.40	0.46	$0.43	14.0%	756	0.08	291
$490.00	Sep 30	0.30	0.33	$0.32	9.4%	974	0.06	510

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
$425.00	Sep 28	83.95	86.25	$85.10	2.7%	29	1.00	--
$450.00	Sep 28	59.10	61.25	$60.18	3.6%	52	1.00	10
$460.00	Sep 28	49.15	51.25	$50.20	4.2%	44	1.00	76
$462.50	Sep 28	46.55	48.75	$47.65	4.6%	56	1.00	--
$467.50	Sep 28	41.40	43.75	$42.58	5.5%	39	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 28	4.85	5.25	$5.05	7.9%	1.0K	1.00	781
$517.50	Sep 28	7.35	8.00	$7.68	8.5%	176	1.00	379
$520.00	Sep 28	9.90	10.85	$10.38	9.2%	315	1.00	276
$522.50	Sep 28	11.90	13.80	$12.85	14.8%	181	1.00	81
$525.00	Sep 28	13.85	15.90	$14.88	13.8%	8	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 742 active (total vol 535.7K, top 60.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	0.60	0.67	$0.64	10.9%	60.9K	0.48	2.3K
$512.50	Sep 28	0.06	0.08	$0.07	28.6%	49.8K	0.08	599
$515.00	Sep 28	0.01	0.02	$0.02	50.0%	42.6K	0.02	2.4K
$507.50	Sep 28	2.20	2.70	$2.45	20.4%	19.0K	0.90	417
$517.50	Sep 28	0.00	0.01	$0.01	100.0%	13.4K	0.01	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.08	0.09	$0.09	11.1%	30.7K	0.10	1.5K
$510.00	Sep 28	0.73	0.78	$0.76	6.6%	22.9K	0.52	1.5K
$505.00	Sep 28	0.00	0.01	$0.01	100.0%	20.9K	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. 2 strikes (avg 1.9%, max 1.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Sep 28	Nov 6	32.5%	31.9%	1.9%	61.0K	2.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Sep 28	Nov 6	32.5%	31.9%	1.9%	22.9K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 0.55, avg 8.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$495.00	Nov 6	$9.65	$5.35	$9.65	74%	0.55	$489.65
$480.00	$482.50	Oct 9	$1.58	$0.92	$1.58	89%	0.58	$481.58
$490.00	$495.00	Oct 23	$3.12	$1.88	$3.12	73%	0.60	$493.12
$502.50	$505.00	Oct 5	$1.20	$1.30	$1.20	67%	1.08	$503.70
$500.00	$502.50	Oct 7	$1.35	$1.15	$1.35	70%	0.85	$501.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$517.50	Oct 7	$1.15	$1.35	$1.15	67%	1.17	$518.85
$520.00	$517.50	Oct 5	$1.30	$1.20	$1.30	70%	0.92	$518.70
$515.00	$510.00	Oct 23	$2.25	$2.75	$2.25	54%	1.22	$512.75
$515.00	$512.50	Oct 16	$1.07	$1.43	$1.07	55%	1.34	$513.93
$502.50	$500.00	Oct 5	$0.47	$2.03	$0.47	33%	4.32	$502.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 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
$510.00	$515.00	Oct 12	$2.66	$2.66	$2.34	49%	1.14	$512.66
$547.50	$550.00	Sep 28	$0.18	$0.18	$2.32	97%	0.08	$547.68
$510.00	$512.50	Sep 28	$0.57	$0.57	$1.93	52%	0.30	$510.57
$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
$490.00	$485.00	Nov 6	$1.85	$1.85	$3.15	67%	0.59	$488.15
$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	$1.90	$1.90	$3.10	63%	0.61	$498.10
$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 $3.94, cheapest $3.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Sep 28	Sep 30	$4.01	32.5%	30.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Sep 28	Sep 30	$3.87	32.5%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.27% of stock, avg 5.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Sep 28	$0.64	$0.76	$1.40	$508.60	$511.40	0.27%
$507.50	Sep 28	$2.45	$0.09	$2.54	$504.96	$510.04	0.50%
$512.50	Sep 28	$0.07	$2.56	$2.63	$509.87	$515.13	0.52%
$505.00	Sep 28	$4.90	$0.01	$4.91	$500.09	$509.91	0.96%
$515.00	Sep 28	$0.02	$5.05	$5.07	$509.93	$520.07	0.99%
$502.50	Sep 28	$7.38	$0.01	$7.39	$495.11	$509.89	1.45%
$517.50	Sep 28	$0.01	$7.68	$7.69	$509.81	$525.19	1.51%
$510.00	Sep 30	$4.65	$4.63	$9.28	$500.72	$519.28	1.82%
$507.50	Sep 30	$5.98	$3.53	$9.51	$497.99	$517.01	1.87%
$512.50	Sep 30	$3.53	$5.98	$9.51	$502.99	$522.01	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.03% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$507.50	Sep 28	$0.07	$0.09	$0.16	$507.34	$512.66
$510.00	$507.50	Sep 28	$0.64	$0.09	$0.73	$506.77	$510.73
$522.50	$500.00	Sep 30	$0.90	$1.32	$2.22	$497.78	$524.72
$520.00	$500.00	Sep 30	$1.31	$1.32	$2.63	$497.37	$522.63
$522.50	$502.50	Sep 30	$0.90	$1.87	$2.77	$499.73	$525.27
$520.00	$502.50	Sep 30	$1.31	$1.87	$3.18	$499.32	$523.18
$517.50	$500.00	Sep 30	$1.85	$1.32	$3.17	$496.83	$520.67
$517.50	$502.50	Sep 30	$1.85	$1.87	$3.72	$498.78	$521.22
$522.50	$505.00	Sep 30	$0.90	$2.58	$3.48	$501.52	$525.98
$520.00	$505.00	Sep 30	$1.31	$2.58	$3.89	$501.11	$523.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 0.20, avg credit $1.09)

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	96%	0.15	$464.67	$547.83
440/442	530/532	Sep 30	$0.40	$2.10	92%	0.19	$442.10	$530.40
440/442	528/530	Sep 30	$0.43	$2.07	90%	0.21	$442.07	$527.93
440/442	525/528	Sep 30	$0.49	$2.01	87%	0.24	$442.01	$525.49
440/442	520/522	Sep 30	$0.71	$1.79	78%	0.40	$441.79	$520.71
455/458	560/565	Sep 28	$0.36	$4.64	96%	0.08	$457.14	$560.36
440/442	522/525	Sep 30	$0.56	$1.94	83%	0.29	$441.94	$523.06
440/442	518/520	Sep 30	$0.84	$1.66	71%	0.51	$441.66	$518.34
440/442	515/518	Sep 30	$1.02	$1.48	64%	0.69	$441.48	$516.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 1.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$507.50	$510.00	$512.50	Sep 28	$1.24	$1.26	82%	1.02
$505.00	$510.00	$515.00	Oct 12	$0.14	$4.86	16%	34.71
$515.00	$520.00	$525.00	Oct 23	$0.05	$4.95	11%	99.00
$510.00	$512.50	$515.00	Sep 28	$0.52	$1.98	46%	3.81
$505.00	$507.50	$510.00	Sep 28	$0.64	$1.86	52%	2.91

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$507.50	$510.00	$512.50	Sep 28	$1.13	$1.37	82%	1.21
$495.00	$500.00	$505.00	Oct 23	$0.05	$4.95	11%	99.00
$505.00	$507.50	$510.00	Sep 28	$0.59	$1.91	52%	3.24
$520.00	$525.00	$530.00	Oct 9	$0.17	$4.83	14%	28.41
$490.00	$495.00	$500.00	Oct 12	$0.14	$4.86	12%	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. 392 found (best net $-0.57, 372 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$485.00	1:2	Oct 7	-$8.48	$11.52
$460.00	$480.00	1:2	Oct 5	-$11.85	$8.15
$505.00	$507.50	1:2	Sep 28	$0.00	$2.50
$560.00	$575.00	1:2	Oct 7	-$0.03	$14.97
$580.00	$590.00	1:2	Oct 23	-$0.17	$9.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Sep 28	-$0.57	$29.43
$570.00	$540.00	1:2	Oct 23	-$4.91	$25.09
$525.00	$510.00	1:2	Oct 12	-$0.71	$14.29
$550.00	$535.00	1:2	Sep 30	-$9.38	$5.62
$515.00	$512.50	1:2	Sep 28	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.03%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$20.55	0.50	1.0%	4.03%	5.03%	18	26
$510.00	Nov 6	$22.95	0.53	0.0%	4.50%	4.52%	30	7
$520.00	Nov 6	$18.30	0.46	2.0%	3.59%	5.57%	38	30
$525.00	Nov 6	$16.20	0.43	3.0%	3.18%	6.14%	11	118
$530.00	Nov 6	$14.30	0.39	3.9%	2.80%	6.75%	39	40
$535.00	Nov 6	$12.60	0.36	4.9%	2.47%	7.39%	3	46
$540.00	Nov 6	$11.05	0.33	5.9%	2.17%	8.07%	12	52
$515.00	Oct 30	$18.35	0.49	1.0%	3.60%	4.60%	206	474
$510.00	Oct 30	$20.75	0.53	0.0%	4.07%	4.09%	61	338
$520.00	Oct 30	$16.10	0.45	2.0%	3.16%	5.14%	175	697

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 391,433

Total Puts 196,226

Put/Call Ratio 0.50

Net Difference 195,207

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 3,753,203

Total Puts 1,461,315

Average Put/Call Ratio 0.40

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