MSFT - Options Database

MSFT

MICROSOFT CORP

$518.14 +1.80%

(9/30 15:00) ◀

Wednesday, September 30, 2026 (3:12pm)

▶ (9/30 15:16)

◀ 9/30 15:12 ▶

Option Volume

Detail

ℹ

Current (09/30) 662,238

Calls: 460,475 (70%)

Puts: 201,763 (30%)

Prior (09/29) 449,673

Calls: 306,767 (68%)

Puts: 142,906 (32%)

Current vs Prior +47.27%

Calls: +50.11% (Calls)

Puts: +41.19% (Puts)

Prior 7-Day Total 3,926,937

Calls: 2,840,813 (72%)

Puts: 1,086,124 (28%)

Prior 7-Day Average 785,387

Calls: 405,830 (72%)

Puts: 155,160 (28%)

Current vs Prior 7-Day Avg -15.68%

Calls: +13.46%

Puts: +30.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $548.27M

Calls: $459.49M (84%)

Puts: $88.78M (16%)

Prior (09/29) $304.14M

Calls: $199.92M (66%)

Puts: $104.22M (34%)

Current vs Prior +80.27%

Calls: +129.83%

Puts: -14.82%

Prior 7-Day Total $1.98B

Calls: $1.47B (74%)

Puts: $509.90M (26%)

Prior 7-Day Average $396.14M

Calls: $210.11M (74%)

Puts: $72.84M (26%)

Current vs Prior 7-Day Avg +38.40%

Calls: +118.68%

Puts: +21.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.44

Prior (09/29) 0.47

Current vs Prior -5.94%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -10.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 3,709,533

Calls: 2,389,559 (64%)

Puts: 1,319,974 (36%)

Prior (09/29) 2,996,778

Calls: 2,062,990 (69%)

Puts: 933,788 (31%)

Current vs Prior +23.78%

Prior 7-Day Total 19,289,349

Calls: 12,927,005 (67%)

Puts: 6,362,344 (33%)

Prior 7-Day Average 3,214,891

Calls: 2,154,500 (67%)

Puts: 1,060,390 (33%)

Current vs Prior 7-Day Avg +15.39%

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 0.68% | 2.10%2.10% | 3.60%4.60% | 10.07%

Prior 1.61% | 2.59%2.59% | 3.94%4.86% | 10.27%

Current vs Prior -57.85% | -18.91%-18.91% | -8.58%-5.43% | -1.88%

Prior 7-Day Avg 1.47% | 2.38%1.93% | 3.57%5.09% | 10.34%

Current vs 7-Day Avg -53.86% | -11.72%+8.60% | +1.07%-9.79% | -2.58%

Prior 7-Day Eod 1.61% | 2.59%2.59% | 3.94%4.86% | 10.27%

Current vs 7-Day Eod -57.85% | -18.91%-18.91% | -8.58%-5.43% | -1.88%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.94% | 4.12%

Calls: 8.96% | 3.85%

Puts: 6.91% | 4.40%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -23.21% | -62.41%

Prior 7-Day Avg 9.09% | 7.77%

Calls: 8.95% | 7.14%

Puts: 9.24% | 8.39%

Current vs 7-Day Avg -12.68% | -46.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($459.49M) vs puts ($88.78M). Elevated premium activity with dollar volume up 80% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (460,475 calls vs 201,763 puts). Call-heavy open interest (2,389,559 calls vs 1,319,974 puts) suggests bullish positioning.

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 445 of results (avg 5.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	27.15	27.70	$27.42	2.0%	48	0.80	4.9K
$425.00	Oct 2	92.35	94.40	$93.38	2.2%	8	1.00	15
$470.00	Oct 16	49.40	50.50	$49.95	2.2%	89	0.94	4.3K
$515.00	Oct 30	22.40	22.90	$22.65	2.2%	159	0.54	527
$515.00	Oct 2	6.60	6.75	$6.68	2.2%	6.4K	0.61	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	19.95	20.45	$20.20	2.5%	41	0.49	141
$535.00	Oct 30	28.20	29.00	$28.60	2.8%	30	0.61	17
$525.00	Oct 16	14.25	14.70	$14.48	3.1%	25	0.58	232
$525.00	Oct 30	22.30	23.05	$22.68	3.3%	5	0.53	46
$530.00	Oct 5	13.20	13.65	$13.43	3.4%	20	0.79	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.52, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.30	0.31	$0.31	3.2%	113.5K	0.21	5.0K
$545.00	Oct 2	0.12	0.13	$0.13	7.7%	635	0.03	2.7K
$540.00	Oct 2	0.22	0.25	$0.24	12.5%	3.8K	0.04	4.1K
$550.00	Oct 2	0.06	0.07	$0.07	14.3%	1.4K	0.01	21.0K
$537.50	Oct 2	0.32	0.37	$0.35	14.3%	605	0.06	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 30	0.67	0.73	$0.70	8.6%	29.4K	0.40	180
$490.00	Oct 2	0.12	0.14	$0.13	15.4%	736	0.02	2.7K
$495.00	Oct 2	0.23	0.25	$0.24	8.3%	1.1K	0.04	2.9K
$497.50	Oct 2	0.31	0.35	$0.33	12.1%	1.1K	0.06	1.0K
$492.50	Oct 2	0.16	0.19	$0.18	16.7%	619	0.03	741

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	101.65	104.50	$103.08	2.8%	32	1.00	9
$420.00	Oct 2	96.90	99.50	$98.20	2.6%	--	1.00	41
$425.00	Oct 2	92.35	94.40	$93.38	2.2%	8	1.00	15
$430.00	Oct 2	86.90	90.00	$88.45	3.5%	5	1.00	26
$430.00	Oct 7	86.90	90.25	$88.58	3.8%	11	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Sep 30	6.25	7.50	$6.88	18.2%	330	1.00	47
$527.50	Sep 30	8.45	10.90	$9.68	25.3%	14	1.00	25
$530.00	Sep 30	11.70	12.85	$12.27	9.4%	132	1.00	9
$532.50	Sep 30	14.15	15.70	$14.93	10.4%	3	1.00	--
$535.00	Sep 30	16.75	18.40	$17.58	9.4%	14	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 837 active (total vol 591.3K, top 113.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.30	0.31	$0.31	3.2%	113.5K	0.21	5.0K
$517.50	Sep 30	1.28	1.40	$1.34	9.0%	54.2K	0.60	1.3K
$522.50	Sep 30	0.03	0.04	$0.04	25.0%	43.4K	0.04	5.4K
$515.00	Sep 30	3.05	3.40	$3.22	10.9%	32.0K	0.88	2.5K
$525.00	Sep 30	0.01	0.02	$0.02	50.0%	21.1K	0.01	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.13	0.16	$0.15	20.0%	31.8K	0.12	616
$517.50	Sep 30	0.67	0.73	$0.70	8.6%	29.4K	0.40	180
$512.50	Sep 30	0.01	0.03	$0.02	100.0%	17.5K	0.02	527
$510.00	Sep 30	0.00	0.01	$0.01	100.0%	17.2K	0.01	2.4K
$520.00	Sep 30	2.09	2.24	$2.17	6.9%	7.3K	0.79	101

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 52.1%, max 73.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	43.3%	25.0%	73.0%	54.4K	1.9K
$520.00	Sep 30	Nov 6	42.0%	32.0%	31.2%	113.5K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	43.3%	25.0%	73.0%	29.5K	375
$520.00	Sep 30	Nov 6	42.0%	32.0%	31.2%	7.3K	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.68, avg 7.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Oct 30	$2.98	$2.02	$2.98	70%	0.68	$497.98
$545.00	$550.00	Nov 6	$1.23	$3.77	$1.23	34%	3.07	$546.23
$522.50	$525.00	Oct 12	$0.72	$1.78	$0.72	44%	2.47	$523.22
$510.00	$515.00	Oct 23	$2.62	$2.38	$2.62	61%	0.91	$512.62
$570.00	$580.00	Nov 6	$1.47	$8.53	$1.47	20%	5.80	$571.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Oct 2	$1.25	$1.25	$1.25	71%	1.00	$523.75
$517.50	$515.00	Oct 12	$0.75	$1.75	$0.75	48%	2.33	$516.75
$520.00	$517.50	Oct 14	$0.98	$1.52	$0.98	52%	1.55	$519.02
$540.00	$535.00	Oct 30	$2.88	$2.12	$2.88	64%	0.74	$537.12
$480.00	$460.00	Oct 14	$0.55	$19.45	$0.55	8%	35.36	$479.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 1.75, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 12	$1.40	$1.40	$1.10	52%	1.27	$521.40
$550.00	$555.00	Nov 6	$1.70	$1.70	$3.30	69%	0.52	$551.70
$525.00	$527.50	Oct 7	$1.02	$1.02	$1.48	64%	0.69	$526.02
$525.00	$527.50	Oct 12	$1.08	$1.08	$1.42	60%	0.76	$526.08
$520.00	$522.50	Oct 14	$1.28	$1.28	$1.22	52%	1.05	$521.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$515.00	Oct 14	$1.59	$1.59	$0.91	51%	1.75	$515.91
$442.50	$440.00	Sep 30	$0.25	$0.25	$2.25	98%	0.11	$442.25
$457.50	$455.00	Sep 30	$0.25	$0.25	$2.25	98%	0.11	$457.25
$495.00	$490.00	Nov 6	$1.70	$1.70	$3.30	69%	0.52	$493.30
$505.00	$500.00	Oct 23	$1.70	$1.70	$3.30	67%	0.52	$503.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.77, cheapest $3.68)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.86	43.3%	30.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.68	43.3%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.39% of stock, avg 5.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 30	$1.34	$0.70	$2.04	$515.46	$519.54	0.39%
$520.00	Sep 30	$0.31	$2.17	$2.48	$517.52	$522.48	0.48%
$515.00	Sep 30	$3.22	$0.15	$3.37	$511.63	$518.37	0.65%
$522.50	Sep 30	$0.04	$4.40	$4.44	$518.06	$526.94	0.86%
$512.50	Sep 30	$5.75	$0.02	$5.77	$506.73	$518.27	1.11%
$525.00	Sep 30	$0.02	$6.88	$6.90	$518.10	$531.90	1.33%
$510.00	Sep 30	$8.03	$0.01	$8.04	$501.96	$518.04	1.55%
$517.50	Oct 2	$5.20	$4.38	$9.58	$507.92	$527.08	1.85%
$520.00	Oct 2	$3.97	$5.68	$9.65	$510.35	$529.65	1.86%
$527.50	Sep 30	$0.01	$9.68	$9.69	$517.81	$537.19	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$515.00	Sep 30	$0.31	$0.15	$0.46	$514.54	$520.46
$520.00	$517.50	Sep 30	$0.31	$0.70	$1.01	$516.49	$521.01
$530.00	$507.50	Oct 2	$1.05	$1.32	$2.37	$505.13	$532.37
$527.50	$507.50	Oct 2	$1.51	$1.32	$2.83	$504.67	$530.33
$530.00	$510.00	Oct 2	$1.05	$1.84	$2.89	$507.11	$532.89
$527.50	$510.00	Oct 2	$1.51	$1.84	$3.35	$506.65	$530.85
$525.00	$507.50	Oct 2	$2.13	$1.32	$3.45	$504.05	$528.45
$530.00	$507.50	Oct 5	$1.74	$2.06	$3.80	$503.70	$533.80
$525.00	$510.00	Oct 2	$2.13	$1.84	$3.97	$506.03	$528.97
$530.00	$512.50	Oct 2	$1.05	$2.50	$3.55	$508.95	$533.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 611 found (best R:R 0.62, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	550/555	Nov 6	$1.92	$3.08	64%	0.62	$418.08	$551.92
450/455	550/555	Nov 6	$2.26	$2.74	57%	0.82	$452.74	$552.26
465/470	550/555	Nov 6	$2.55	$2.45	51%	1.04	$467.45	$552.55
425/430	550/555	Nov 6	$1.95	$3.05	63%	0.64	$428.05	$551.95
435/440	550/555	Nov 6	$2.04	$2.96	61%	0.69	$437.96	$552.04
455/460	550/555	Nov 6	$2.33	$2.67	55%	0.87	$457.67	$552.33
445/450	550/555	Nov 6	$2.15	$2.85	59%	0.75	$447.85	$552.15
492/495	530/532	Oct 14	$1.38	$1.12	48%	1.23	$493.62	$531.38
460/465	550/555	Nov 6	$2.38	$2.62	54%	0.91	$462.62	$552.38
430/435	550/555	Nov 6	$1.92	$3.08	62%	0.62	$433.08	$551.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 360 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 30	$0.85	$1.65	67%	1.94
$570.00	$580.00	$590.00	Nov 6	$0.17	$9.83	8%	57.82
$517.50	$520.00	$522.50	Sep 30	$0.76	$1.74	56%	2.29
$525.00	$530.00	$535.00	Oct 23	$0.13	$4.87	11%	37.46
$512.50	$515.00	$517.50	Oct 2	$0.09	$2.41	16%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 30	$0.92	$1.58	67%	1.72
$512.50	$515.00	$517.50	Sep 30	$0.42	$2.08	38%	4.95
$517.50	$520.00	$522.50	Sep 30	$0.76	$1.74	55%	2.29
$495.00	$500.00	$505.00	Oct 30	$0.10	$4.90	8%	49.00
$520.00	$525.00	$530.00	Oct 16	$0.27	$4.73	14%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-13.60, 381 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$512.50	$515.00	1:2	Sep 30	-$0.69	$1.81
$560.00	$570.00	1:2	Oct 14	-$0.10	$9.90
$570.00	$580.00	1:2	Oct 23	-$0.29	$9.71
$580.00	$590.00	1:2	Oct 23	-$0.15	$9.85
$560.00	$570.00	1:2	Oct 7	-$0.01	$9.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$13.60	$11.40
$580.00	$557.50	1:2	Oct 9	-$17.82	$4.68
$525.00	$522.50	1:2	Sep 30	-$1.92	$0.58
$475.00	$467.50	1:2	Oct 12	-$0.17	$7.33
$462.50	$452.50	1:2	Oct 7	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.16%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.55	0.51	0.4%	4.16%	4.52%	69	70
$525.00	Nov 6	$19.15	0.47	1.3%	3.70%	5.02%	111	122
$530.00	Nov 6	$17.10	0.44	2.3%	3.30%	5.59%	35	79
$535.00	Nov 6	$15.05	0.41	3.2%	2.90%	6.16%	170	49
$540.00	Nov 6	$13.05	0.37	4.2%	2.52%	6.74%	26	62
$545.00	Nov 6	$11.65	0.34	5.2%	2.25%	7.43%	35	62
$525.00	Oct 30	$17.45	0.47	1.3%	3.37%	4.69%	187	15.4K
$520.00	Oct 30	$19.70	0.51	0.4%	3.80%	4.16%	229	775
$530.00	Oct 30	$15.25	0.43	2.3%	2.94%	5.23%	1.7K	1.2K
$550.00	Nov 6	$10.35	0.31	6.2%	2.00%	8.15%	310	175

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 460,475

Total Puts 201,763

Put/Call Ratio 0.44

Net Difference 258,712

Prior's Put/Call Breakdown

Total Calls 306,767

Total Puts 142,906

Put/Call Ratio 0.47

Net Difference 163,861

Prior 7-Day Put/Call Summary

Total Calls 2,840,813

Total Puts 1,086,124

Average Put/Call Ratio 0.49

Ratio Trend Falling

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