MSFT - Options Database

MSFT

MICROSOFT CORP

$516.35 +3.70%

(9/25 10:00) ◀

Friday, September 25, 2026 (11:00am)

▶ (9/25 12:00)

◀ 9/25 11:00 ▶

Option Volume

Detail

ℹ

Current (09/25 11:00am) 807,021

Calls: 594,058 (74%)

Puts: 212,963 (26%)

Prior (09/24) 169,955

Calls: 112,845 (66%)

Puts: 57,110 (34%)

Current vs Prior +374.84%

Calls: +426.44% (Calls)

Puts: +272.90% (Puts)

Prior 7-Day Total 3,671,033

Calls: 2,637,882 (72%)

Puts: 1,033,151 (28%)

Prior 7-Day Average 524,433

Calls: 376,840 (72%)

Puts: 147,593 (28%)

Current vs Prior 7-Day Avg +53.88%

Calls: +57.64%

Puts: +44.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 11:00am) $434.28M

Calls: $385.97M (89%)

Puts: $48.31M (11%)

Prior (09/24) $88.96M

Calls: $58.99M (66%)

Puts: $29.97M (34%)

Current vs Prior +388.15%

Calls: +554.25%

Puts: +61.20%

Prior 7-Day Total $2.06B

Calls: $1.54B (75%)

Puts: $521.51M (25%)

Prior 7-Day Average $294.25M

Calls: $219.75M (75%)

Puts: $74.50M (25%)

Current vs Prior 7-Day Avg +47.59%

Calls: +75.64%

Puts: -35.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 11:00am) 0.36

Prior (09/24) 0.51

Current vs Prior -29.17%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -19.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 11:00am) 3,673,380

Calls: 2,381,527 (65%)

Puts: 1,291,853 (35%)

Prior (09/24) 3,623,504

Calls: 2,346,806 (65%)

Puts: 1,276,698 (35%)

Current vs Prior +1.38%

Prior 7-Day Total 26,237,233

Calls: 17,036,360 (65%)

Puts: 9,200,873 (35%)

Prior 7-Day Average 3,748,176

Calls: 2,433,765 (65%)

Puts: 1,314,410 (35%)

Current vs Prior 7-Day Avg -2.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.05% | 1.88%1.05% | 3.31%5.25% | 10.54%

Prior 1.41% | 1.96%1.41% | 3.11%5.04% | 10.27%

Current vs Prior -25.65% | -4.06%-25.65% | +6.47%+4.20% | +2.62%

Prior 7-Day Avg 1.66% | 2.30%1.77% | 3.37%2.72% | 7.84%

Current vs 7-Day Avg -36.90% | -18.11%-40.66% | -1.84%+92.90% | +34.34%

Prior 7-Day Eod 1.41% | 1.96%1.41% | 3.11%5.04% | 10.27%

Current vs 7-Day Eod -25.65% | -4.06%-25.65% | +6.47%+4.20% | +2.62%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.36% | 8.74%

Calls: 4.74% | 5.12%

Puts: 5.97% | 12.37%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -50.14% | -17.47%

Prior 7-Day Avg 10.65% | 9.57%

Calls: 7.51% | 7.55%

Puts: 13.78% | 11.60%

Current vs 7-Day Avg -49.66% | -8.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($385.97M) vs puts ($48.31M). Massive premium surge with dollar volume up 388% vs prior. Unusually high activity with volume up 375% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (594,058 calls vs 212,963 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 378 of results (avg 6.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 16	3.90	3.95	$3.93	1.3%	1.5K	0.21	20.3K
$510.00	Sep 25	6.55	6.70	$6.63	2.3%	32.2K	0.88	13.6K
$510.00	Oct 16	16.80	17.25	$17.02	2.6%	2.4K	0.59	41.3K
$420.00	Sep 25	94.90	97.50	$96.20	2.7%	--	1.00	33
$415.00	Oct 9	100.70	103.75	$102.23	3.0%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	9.50	9.75	$9.63	2.6%	149	0.57	74
$530.00	Oct 16	20.10	20.65	$20.38	2.7%	10	0.65	513
$545.00	Oct 16	31.25	32.40	$31.83	3.6%	114	0.79	231
$475.00	Oct 2	0.25	0.26	$0.26	3.8%	610	0.03	2.6K
$525.00	Oct 16	16.90	17.60	$17.25	4.1%	12	0.59	222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Sep 25	0.15	0.17	$0.16	12.5%	21.3K	0.07	7.6K
$522.50	Sep 25	0.32	0.35	$0.34	8.8%	18.4K	0.13	981
$520.00	Sep 25	0.70	0.75	$0.73	6.8%	67.6K	0.24	5.6K
$532.50	Sep 28	0.40	0.46	$0.43	14.0%	1.7K	0.08	224
$530.00	Sep 28	0.58	0.66	$0.62	12.9%	2.1K	0.11	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Sep 25	0.06	0.07	$0.07	14.3%	20.7K	0.03	853
$510.00	Sep 25	0.31	0.33	$0.32	6.3%	31.2K	0.12	403
$512.50	Sep 25	0.69	0.72	$0.71	4.2%	17.5K	0.23	--
$497.50	Sep 28	0.24	0.29	$0.27	18.5%	485	0.05	238
$500.00	Sep 28	0.36	0.41	$0.39	12.8%	2.4K	0.07	736

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	99.90	102.95	$101.43	3.0%	1	1.00	15
$420.00	Sep 25	94.90	97.50	$96.20	2.7%	--	1.00	33
$425.00	Sep 25	89.90	92.95	$91.43	3.3%	--	1.00	62
$430.00	Sep 25	84.90	87.95	$86.43	3.5%	--	1.00	54
$435.00	Sep 25	79.90	82.95	$81.43	3.7%	29	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Sep 25	20.00	22.60	$21.30	12.2%	4	1.00	--
$550.00	Sep 25	32.20	34.95	$33.58	8.2%	2	1.00	--
$545.00	Sep 25	27.40	30.15	$28.78	9.6%	11	1.00	--
$540.00	Sep 25	22.65	25.10	$23.88	10.3%	30	1.00	1
$570.00	Sep 25	52.25	55.55	$53.90	6.1%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 745.3K, top 92.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	2.67	2.80	$2.74	4.7%	92.7K	0.60	6.4K
$520.00	Sep 25	0.70	0.75	$0.73	6.8%	67.6K	0.24	5.6K
$517.50	Sep 25	1.43	1.52	$1.48	6.1%	55.1K	0.41	1.9K
$512.50	Sep 25	4.30	4.65	$4.47	7.8%	37.8K	0.77	3.4K
$510.00	Sep 25	6.55	6.70	$6.63	2.3%	32.2K	0.88	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 25	0.31	0.33	$0.32	6.3%	31.2K	0.12	403
$505.00	Sep 25	0.06	0.07	$0.07	14.3%	20.7K	0.03	853
$512.50	Sep 25	0.69	0.72	$0.71	4.2%	17.5K	0.23	--
$500.00	Sep 25	0.01	0.02	$0.02	50.0%	17.4K	0.01	2.6K
$507.50	Sep 25	0.12	0.15	$0.14	21.4%	15.8K	0.06	408

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 42.3%, max 64.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 25	Oct 16	41.2%	25.1%	64.3%	38.0K	3.7K
$517.50	Sep 25	Oct 16	40.2%	27.1%	48.1%	55.4K	2.2K
$515.00	Sep 25	Nov 6	40.1%	31.7%	26.7%	92.7K	6.4K
$520.00	Sep 25	Nov 6	41.2%	34.9%	18.2%	67.6K	5.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 25	Oct 16	41.2%	25.1%	64.3%	17.7K	55
$517.50	Sep 25	Oct 16	40.2%	27.1%	48.1%	2.6K	30
$515.00	Sep 25	Nov 6	40.1%	31.7%	26.7%	13.2K	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 1.17, avg 7.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$495.00	Oct 23	$3.18	$1.82	$3.18	77%	0.57	$493.18
$580.00	$590.00	Nov 6	$0.80	$9.20	$0.80	16%	11.50	$580.80
$555.00	$575.00	Oct 7	$0.35	$19.65	$0.35	7%	56.14	$555.35
$550.00	$555.00	Nov 6	$1.00	$4.00	$1.00	31%	4.00	$551.00
$530.00	$535.00	Oct 30	$1.57	$3.43	$1.57	42%	2.18	$531.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Oct 23	$2.30	$2.70	$2.30	62%	1.17	$527.70
$495.00	$490.00	Oct 7	$0.21	$4.79	$0.21	19%	22.81	$494.79
$517.50	$515.00	Oct 7	$0.80	$1.70	$0.80	51%	2.13	$516.70
$475.00	$467.50	Oct 7	$0.13	$7.37	$0.13	8%	56.69	$474.87
$520.00	$517.50	Oct 5	$0.98	$1.52	$0.98	56%	1.55	$519.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.11, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$555.00	Oct 7	$2.28	$2.28	$17.72	77%	0.13	$537.28
$570.00	$580.00	Nov 6	$2.15	$2.15	$7.85	79%	0.27	$572.15
$520.00	$522.50	Oct 7	$1.48	$1.48	$1.02	55%	1.45	$521.48
$530.00	$532.50	Oct 7	$1.05	$1.05	$1.45	71%	0.72	$531.05
$545.00	$550.00	Nov 6	$2.00	$2.00	$3.00	66%	0.67	$547.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$430.00	Sep 28	$1.02	$1.02	$8.98	95%	0.11	$438.98
$500.00	$495.00	Nov 6	$2.25	$2.25	$2.75	64%	0.82	$497.75
$500.00	$495.00	Oct 30	$2.20	$2.20	$2.80	64%	0.79	$497.80
$490.00	$485.00	Oct 7	$1.03	$1.03	$3.97	84%	0.26	$488.97
$470.00	$467.50	Oct 5	$0.49	$0.49	$2.01	94%	0.24	$469.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.12, cheapest $2.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Sep 25	Sep 28	$2.14	40.1%	20.8%
$517.50	Sep 25	Sep 28	$2.07	40.2%	21.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Sep 25	Sep 28	$2.12	40.1%	20.8%
$517.50	Sep 25	Sep 28	$2.17	40.2%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 0.81% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Sep 25	$2.74	$1.43	$4.17	$510.83	$519.17	0.81%
$517.50	Sep 25	$1.48	$2.68	$4.16	$513.34	$521.66	0.81%
$512.50	Sep 25	$4.47	$0.71	$5.18	$507.32	$517.68	1.00%
$520.00	Sep 25	$0.73	$4.43	$5.16	$514.84	$525.16	1.00%
$522.50	Sep 25	$0.34	$6.55	$6.89	$515.61	$529.39	1.33%
$510.00	Sep 25	$6.63	$0.32	$6.95	$503.05	$516.95	1.35%
$515.00	Sep 28	$4.88	$3.55	$8.43	$506.57	$523.43	1.63%
$517.50	Sep 28	$3.55	$4.85	$8.40	$509.10	$525.90	1.63%
$507.50	Sep 25	$8.77	$0.14	$8.91	$498.59	$516.41	1.73%
$525.00	Sep 25	$0.16	$8.82	$8.98	$516.02	$533.98	1.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.06% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$507.50	Sep 25	$0.16	$0.14	$0.30	$507.20	$525.30
$525.00	$510.00	Sep 25	$0.16	$0.32	$0.48	$509.52	$525.48
$522.50	$507.50	Sep 25	$0.34	$0.14	$0.48	$507.02	$522.98
$522.50	$510.00	Sep 25	$0.34	$0.32	$0.66	$509.34	$523.16
$525.00	$512.50	Sep 25	$0.16	$0.71	$0.87	$511.63	$525.87
$520.00	$507.50	Sep 25	$0.73	$0.14	$0.87	$506.63	$520.87
$522.50	$512.50	Sep 25	$0.34	$0.71	$1.05	$511.45	$523.55
$520.00	$510.00	Sep 25	$0.73	$0.32	$1.05	$508.95	$521.05
$520.00	$512.50	Sep 25	$0.73	$0.71	$1.44	$511.06	$521.44
$527.50	$505.00	Sep 28	$0.92	$0.84	$1.76	$503.24	$529.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 566 found (best R:R 1.99, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	545/550	Nov 6	$3.33	$1.67	44%	1.99	$471.67	$548.33
468/470	540/542	Oct 5	$0.96	$1.54	78%	0.62	$469.04	$540.96
460/465	545/550	Nov 6	$2.95	$2.05	49%	1.44	$462.05	$547.95
430/435	545/550	Nov 6	$2.45	$2.55	58%	0.96	$432.55	$547.45
445/450	545/550	Nov 6	$2.61	$2.39	55%	1.09	$447.39	$547.61
480/482	530/532	Oct 7	$1.31	$1.19	61%	1.10	$481.19	$531.31
465/470	545/550	Nov 6	$3.00	$2.00	47%	1.50	$467.00	$548.00
468/470	535/538	Oct 5	$0.99	$1.51	73%	0.66	$469.01	$535.99
468/470	528/530	Oct 5	$1.23	$1.27	63%	0.97	$468.77	$528.73
468/470	532/535	Oct 5	$1.00	$1.50	70%	0.67	$469.00	$533.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Oct 30	$0.07	$9.93	8%	141.86
$520.00	$525.00	$530.00	Oct 9	$0.15	$4.85	14%	32.33
$505.00	$510.00	$515.00	Oct 23	$0.12	$4.88	11%	40.67
$495.00	$500.00	$505.00	Oct 7	$0.16	$4.84	12%	30.25
$505.00	$510.00	$515.00	Oct 30	$0.06	$4.94	8%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 2	$0.05	$4.95	12%	99.00
$485.00	$490.00	$495.00	Nov 6	$0.05	$4.95	6%	99.00
$480.00	$485.00	$490.00	Oct 30	$0.07	$4.93	6%	70.43
$520.00	$522.50	$525.00	Sep 25	$0.15	$2.35	17%	15.67
$512.50	$515.00	$517.50	Sep 30	$0.09	$2.41	13%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 379 found (best net $-3.48, 355 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$517.50	1:2	Sep 25	-$0.22	$2.28
$555.00	$575.00	1:2	Oct 7	-$0.10	$19.90
$512.50	$515.00	1:2	Sep 25	-$1.01	$1.49
$570.00	$580.00	1:2	Oct 23	-$0.08	$9.92
$570.00	$580.00	1:2	Oct 9	-$0.14	$9.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Sep 28	-$3.48	$26.52
$550.00	$535.00	1:2	Sep 28	-$4.23	$10.77
$560.00	$540.00	1:2	Oct 9	-$8.67	$11.33
$535.00	$525.00	1:2	Sep 30	-$3.86	$6.14
$560.00	$540.00	1:2	Oct 23	-$13.10	$6.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.26%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$22.00	0.50	0.7%	4.26%	4.97%	17	8
$530.00	Nov 6	$17.70	0.44	2.6%	3.43%	6.07%	19	13
$525.00	Nov 6	$19.40	0.47	1.7%	3.76%	5.43%	124	2
$540.00	Nov 6	$13.80	0.38	4.6%	2.67%	7.25%	45	12
$535.00	Nov 6	$15.10	0.41	3.6%	2.92%	6.54%	11	2
$545.00	Nov 6	$12.15	0.34	5.5%	2.35%	7.90%	66	7
$520.00	Oct 30	$19.95	0.49	0.7%	3.86%	4.57%	379	579
$525.00	Oct 30	$17.70	0.46	1.7%	3.43%	5.10%	272	15.2K
$530.00	Oct 30	$15.55	0.42	2.6%	3.01%	5.66%	246	564
$535.00	Oct 30	$13.65	0.39	3.6%	2.64%	6.26%	60	187

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 594,058

Total Puts 212,963

Put/Call Ratio 0.36

Net Difference 381,095

Prior's Put/Call Breakdown

Total Calls 112,845

Total Puts 57,110

Put/Call Ratio 0.51

Net Difference 55,735

Prior 7-Day Put/Call Summary

Total Calls 2,637,882

Total Puts 1,033,151

Average Put/Call Ratio 0.44

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