MSFT - Options Database

MSFT

MICROSOFT CORP

$517.18 +1.62%

(9/30 15:12) ◀

Wednesday, September 30, 2026 (3:16pm)

▶ (9/30 16:00)

◀ 9/30 15:16 ▶

Option Volume

Detail

ℹ

Current (09/30) 666,044

Calls: 462,631 (69%)

Puts: 203,413 (31%)

Prior (09/29) 449,673

Calls: 306,767 (68%)

Puts: 142,906 (32%)

Current vs Prior +48.12%

Calls: +50.81% (Calls)

Puts: +42.34% (Puts)

Prior 7-Day Total 4,589,175

Calls: 3,301,288 (72%)

Puts: 1,287,887 (28%)

Prior 7-Day Average 764,862

Calls: 471,612 (72%)

Puts: 183,983 (28%)

Current vs Prior 7-Day Avg -12.92%

Calls: -1.90%

Puts: +10.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $541.86M

Calls: $448.92M (83%)

Puts: $92.94M (17%)

Prior (09/29) $304.14M

Calls: $199.92M (66%)

Puts: $104.22M (34%)

Current vs Prior +78.16%

Calls: +124.55%

Puts: -10.83%

Prior 7-Day Total $2.53B

Calls: $1.93B (76%)

Puts: $598.68M (24%)

Prior 7-Day Average $421.50M

Calls: $275.76M (76%)

Puts: $85.53M (24%)

Current vs Prior 7-Day Avg +28.56%

Calls: +62.80%

Puts: +8.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.44

Prior (09/29) 0.47

Current vs Prior -5.62%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -8.54%

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 22,998,882

Calls: 15,316,564 (67%)

Puts: 7,682,318 (33%)

Prior 7-Day Average 3,285,554

Calls: 2,188,080 (67%)

Puts: 1,097,474 (33%)

Current vs Prior 7-Day Avg +12.90%

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 0.71% | 2.12%2.12% | 3.56%4.60% | 10.05%

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

Current vs Prior -56.09% | -18.02%-18.01% | -9.73%-5.25% | -2.12%

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

Current vs 7-Day Avg -51.93% | -10.74%+9.80% | -0.21%-9.62% | -2.81%

Prior 7-Day Eod 0.68% | 2.10%2.59% | 3.94%4.86% | 10.27%

Current vs 7-Day Eod +4.18% | +1.11%-18.01% | -9.73%-5.25% | -2.12%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.67% | 4.00%

Calls: 5.65% | 4.88%

Puts: 7.69% | 3.11%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -35.49% | -63.50%

Prior 7-Day Avg 8.93% | 7.25%

Calls: 8.95% | 7.14%

Puts: 9.24% | 8.39%

Current vs 7-Day Avg -25.30% | -44.82%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($448.92M) vs puts ($92.94M). Elevated premium activity with dollar volume up 78% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (462,631 calls vs 203,413 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 419 of results (avg 5.8%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 30	24.65	25.15	$24.90	2.0%	101	0.58	413
$522.50	Oct 2	2.60	2.66	$2.63	2.3%	3.1K	0.34	1.3K
$515.00	Oct 30	22.00	22.55	$22.28	2.5%	165	0.54	527
$490.00	Oct 16	30.55	31.35	$30.95	2.6%	57	0.84	7.6K
$480.00	Oct 16	39.35	40.40	$39.88	2.6%	69	0.91	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 30	28.65	29.45	$29.05	2.8%	32	0.61	17
$517.50	Oct 2	4.75	4.90	$4.83	3.1%	2.7K	0.49	567
$525.00	Oct 30	22.70	23.45	$23.08	3.2%	5	0.54	46
$520.00	Oct 2	6.05	6.25	$6.15	3.3%	1.3K	0.58	599
$520.00	Oct 9	9.55	9.90	$9.73	3.6%	331	0.54	221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.50, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.15	0.17	$0.16	12.5%	114.0K	0.14	5.0K
$545.00	Oct 2	0.10	0.12	$0.11	18.2%	705	0.03	2.7K
$542.50	Oct 2	0.14	0.17	$0.16	18.8%	463	0.03	404
$535.00	Oct 2	0.43	0.45	$0.44	4.5%	3.1K	0.08	4.2K
$537.50	Oct 2	0.29	0.32	$0.31	9.7%	628	0.06	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.27	0.31	$0.29	13.8%	32.0K	0.18	616
$490.00	Oct 2	0.12	0.14	$0.13	15.4%	736	0.02	2.7K
$492.50	Oct 2	0.16	0.19	$0.18	16.7%	623	0.03	741
$495.00	Oct 2	0.23	0.26	$0.25	12.0%	1.1K	0.04	2.9K
$482.50	Oct 2	0.06	0.07	$0.07	14.3%	118	0.01	785

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	104.45	$103.05	2.7%	32	1.00	9
$420.00	Oct 2	96.15	99.45	$97.80	3.4%	--	1.00	41
$425.00	Oct 2	91.30	94.45	$92.88	3.4%	8	1.00	15
$430.00	Oct 2	86.30	89.55	$87.93	3.7%	5	1.00	26
$435.00	Sep 30	81.75	84.35	$83.05	3.1%	24	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Sep 30	4.00	5.55	$4.78	32.4%	1.4K	1.00	23
$525.00	Sep 30	7.45	8.10	$7.78	8.4%	332	1.00	47
$527.50	Sep 30	8.45	10.90	$9.68	25.3%	14	1.00	25
$530.00	Sep 30	12.40	13.05	$12.73	5.1%	132	1.00	9
$532.50	Sep 30	14.70	15.70	$15.20	6.6%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 837 active (total vol 594.7K, top 114.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.15	0.17	$0.16	12.5%	114.0K	0.14	5.0K
$517.50	Sep 30	0.76	0.96	$0.86	23.3%	54.3K	0.47	1.3K
$522.50	Sep 30	0.02	0.03	$0.03	33.3%	43.6K	0.03	5.4K
$515.00	Sep 30	2.41	2.55	$2.48	5.6%	32.1K	0.82	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	0.27	0.31	$0.29	13.8%	32.0K	0.18	616
$517.50	Sep 30	1.13	1.22	$1.17	7.7%	29.9K	0.53	180
$512.50	Sep 30	0.03	0.05	$0.04	50.0%	17.6K	0.03	527
$510.00	Sep 30	0.00	0.01	$0.01	100.0%	17.3K	0.01	2.4K
$520.00	Sep 30	2.91	3.10	$3.01	6.3%	7.3K	0.87	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 62.4%, max 79.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	44.8%	24.9%	79.7%	54.5K	1.9K
$515.00	Sep 30	Nov 6	46.5%	32.1%	45.1%	32.1K	2.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	44.8%	24.9%	79.7%	30.0K	375
$515.00	Sep 30	Nov 6	46.5%	32.1%	45.1%	32.1K	646

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 0.54, avg 7.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$497.50	Oct 2	$1.62	$0.88	$1.62	96%	0.54	$496.62
$470.00	$472.50	Oct 16	$1.60	$0.90	$1.60	94%	0.56	$471.60
$485.00	$487.50	Oct 16	$1.58	$0.92	$1.58	88%	0.58	$486.58
$490.00	$492.50	Oct 16	$1.50	$1.00	$1.50	84%	0.67	$491.50
$500.00	$505.00	Nov 6	$2.75	$2.25	$2.75	65%	0.82	$502.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$517.50	Oct 14	$0.75	$1.75	$0.75	53%	2.33	$519.25
$540.00	$535.00	Oct 30	$2.65	$2.35	$2.65	65%	0.89	$537.35
$535.00	$530.00	Oct 16	$3.05	$1.95	$3.05	72%	0.64	$531.95
$490.00	$485.00	Oct 14	$0.36	$4.64	$0.36	15%	12.89	$489.64
$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. 285 found (best R:R 0.11, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 12	$1.38	$1.38	$1.12	52%	1.23	$521.38
$517.50	$520.00	Oct 5	$1.43	$1.43	$1.07	49%	1.34	$518.93
$550.00	$555.00	Nov 6	$1.68	$1.68	$3.32	69%	0.51	$551.68
$517.50	$520.00	Oct 7	$1.42	$1.42	$1.08	49%	1.31	$518.92
$520.00	$522.50	Oct 14	$1.30	$1.30	$1.20	53%	1.08	$521.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$515.00	$510.00	Nov 6	$2.43	$2.43	$2.57	54%	0.95	$512.57
$485.00	$480.00	Oct 14	$0.66	$0.66	$4.34	88%	0.15	$484.34
$515.00	$512.50	Oct 9	$1.25	$1.25	$1.25	56%	1.00	$513.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.76, cheapest $3.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.86	44.8%	30.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.66	44.8%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.39% of stock, avg 5.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 30	$0.86	$1.17	$2.03	$515.47	$519.53	0.39%
$515.00	Sep 30	$2.48	$0.29	$2.77	$512.23	$517.77	0.54%
$520.00	Sep 30	$0.16	$3.01	$3.17	$516.83	$523.17	0.61%
$512.50	Sep 30	$4.78	$0.04	$4.82	$507.68	$517.32	0.93%
$522.50	Sep 30	$0.03	$4.78	$4.81	$517.69	$527.31	0.93%
$510.00	Sep 30	$7.20	$0.01	$7.21	$502.79	$517.21	1.39%
$525.00	Sep 30	$0.02	$7.78	$7.80	$517.20	$532.80	1.51%
$517.50	Oct 2	$4.72	$4.83	$9.55	$507.95	$527.05	1.85%
$527.50	Sep 30	$0.01	$9.68	$9.69	$517.81	$537.19	1.87%
$520.00	Oct 2	$3.55	$6.15	$9.70	$510.30	$529.70	1.88%

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	$0.16	$0.29	$0.45	$514.55	$520.45
$517.50	$515.00	Sep 30	$0.86	$0.29	$1.15	$513.85	$518.65
$530.00	$507.50	Oct 2	$0.95	$1.43	$2.38	$505.12	$532.38
$527.50	$507.50	Oct 2	$1.35	$1.43	$2.78	$504.72	$530.28
$530.00	$510.00	Oct 2	$0.95	$2.00	$2.95	$507.05	$532.95
$527.50	$510.00	Oct 2	$1.35	$2.00	$3.35	$506.65	$530.85
$525.00	$507.50	Oct 2	$1.90	$1.43	$3.33	$504.17	$528.33
$525.00	$510.00	Oct 2	$1.90	$2.00	$3.90	$506.10	$528.90
$530.00	$507.50	Oct 5	$1.57	$2.29	$3.86	$503.64	$533.86
$530.00	$512.50	Oct 2	$0.95	$2.73	$3.68	$508.82	$533.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 557 found (best R:R 0.61, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	550/555	Nov 6	$1.90	$3.10	64%	0.61	$418.10	$551.90
450/455	550/555	Nov 6	$2.24	$2.76	57%	0.81	$452.76	$552.24
465/470	550/555	Nov 6	$2.53	$2.47	51%	1.02	$467.47	$552.53
425/430	550/555	Nov 6	$1.93	$3.07	63%	0.63	$428.07	$551.93
435/440	550/555	Nov 6	$2.02	$2.98	61%	0.68	$437.98	$552.02
455/460	550/555	Nov 6	$2.31	$2.69	55%	0.86	$457.69	$552.31
492/495	530/532	Oct 14	$1.38	$1.12	48%	1.23	$493.62	$531.38
495/498	530/532	Oct 12	$1.31	$1.19	49%	1.10	$496.19	$531.31
445/450	550/555	Nov 6	$2.10	$2.90	59%	0.72	$447.90	$552.10
460/465	550/555	Nov 6	$2.36	$2.64	54%	0.89	$462.64	$552.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 349 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 30	$0.92	$1.58	69%	1.72
$495.00	$500.00	$505.00	Oct 23	$0.07	$4.93	10%	70.43
$580.00	$590.00	$600.00	Oct 30	$0.15	$9.85	6%	65.67
$525.00	$530.00	$535.00	Nov 6	$0.05	$4.95	7%	99.00
$510.00	$512.50	$515.00	Oct 2	$0.07	$2.43	15%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Oct 5	$0.07	$4.93	19%	70.43
$525.00	$530.00	$535.00	Oct 16	$0.05	$4.95	13%	99.00
$520.00	$525.00	$530.00	Oct 16	$0.07	$4.93	13%	70.43
$515.00	$517.50	$520.00	Sep 30	$0.96	$1.54	69%	1.60
$512.50	$515.00	$517.50	Sep 30	$0.63	$1.87	49%	2.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 404 found (best net $-13.60, 383 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$512.50	$515.00	1:2	Sep 30	-$0.18	$2.32
$560.00	$570.00	1:2	Oct 14	-$0.10	$9.90
$570.00	$580.00	1:2	Oct 23	-$0.27	$9.73
$580.00	$590.00	1:2	Oct 23	-$0.16	$9.84
$510.00	$512.50	1:2	Sep 30	-$2.36	$0.14

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	-$17.56	$4.94
$522.50	$520.00	1:2	Sep 30	-$1.24	$1.26
$525.00	$522.50	1:2	Sep 30	-$1.78	$0.72
$475.00	$467.50	1:2	Oct 12	-$0.17	$7.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.17%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.55	0.51	0.6%	4.17%	4.71%	69	70
$525.00	Nov 6	$19.15	0.47	1.5%	3.70%	5.21%	111	122
$530.00	Nov 6	$17.00	0.44	2.5%	3.29%	5.77%	35	79
$535.00	Nov 6	$15.05	0.41	3.5%	2.91%	6.36%	170	49
$540.00	Nov 6	$13.05	0.37	4.4%	2.52%	6.94%	26	62
$545.00	Nov 6	$11.65	0.34	5.4%	2.25%	7.63%	35	62
$520.00	Oct 30	$19.40	0.50	0.6%	3.75%	4.30%	231	775
$525.00	Oct 30	$17.10	0.47	1.5%	3.31%	4.82%	187	15.4K
$530.00	Oct 30	$15.00	0.43	2.5%	2.90%	5.38%	1.7K	1.2K
$550.00	Nov 6	$10.20	0.31	6.3%	1.97%	8.32%	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 462,631

Total Puts 203,413

Put/Call Ratio 0.44

Net Difference 259,218

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 3,301,288

Total Puts 1,287,887

Average Put/Call Ratio 0.48

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