MSFT - Options Database

MSFT

MICROSOFT CORP

$514.77 +3.38%

(9/25 11:00) ◀

Friday, September 25, 2026 (12:00pm)

▶

◀ 9/25 12:00

Option Volume

Detail

ℹ

Current (09/25 12:00pm) 980,262

Calls: 703,437 (72%)

Puts: 276,825 (28%)

Prior (09/24) 273,139

Calls: 197,879 (72%)

Puts: 75,260 (28%)

Current vs Prior +258.89%

Calls: +255.49% (Calls)

Puts: +267.82% (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 +86.92%

Calls: +86.67%

Puts: +87.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 12:00pm) $449.50M

Calls: $380.19M (85%)

Puts: $69.31M (15%)

Prior (09/24) $157.37M

Calls: $110.62M (70%)

Puts: $46.76M (30%)

Current vs Prior +185.63%

Calls: +243.70%

Puts: +48.23%

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 +52.76%

Calls: +73.01%

Puts: -6.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 12:00pm) 0.39

Prior (09/24) 0.38

Current vs Prior +3.47%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -11.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 12:00pm) 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 0.90% | 1.78%0.90% | 3.18%5.22% | 10.42%

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

Current vs Prior -36.02% | -9.30%-36.02% | +2.36%+3.67% | +1.52%

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

Current vs 7-Day Avg -45.70% | -22.58%-48.94% | -5.63%+91.92% | +32.90%

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

Current vs 7-Day Eod -36.02% | -9.30%-36.02% | +2.36%+3.67% | +1.52%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.92% | 9.70%

Calls: 3.74% | 5.88%

Puts: 4.09% | 13.51%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -63.53% | -8.40%

Prior 7-Day Avg 10.65% | 9.57%

Calls: 7.51% | 7.55%

Puts: 13.78% | 11.60%

Current vs 7-Day Avg -63.18% | +1.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($380.19M) vs puts ($69.31M). Massive premium surge with dollar volume up 186% vs prior. Dollar volume significantly above 7-day average (53% higher). Unusually high activity with volume up 259% vs prior - elevated interest.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 373 of results (avg 6.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 25	59.40	60.20	$59.80	1.3%	27	1.00	72
$430.00	Sep 25	83.50	84.90	$84.20	1.7%	--	1.00	54
$415.00	Oct 16	100.20	101.90	$101.05	1.7%	1	1.00	1.5K
$465.00	Sep 25	49.15	50.05	$49.60	1.8%	30	1.00	110
$462.50	Sep 25	51.65	52.90	$52.28	2.4%	1	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	2.21	2.27	$2.24	2.7%	1.6K	0.13	7.3K
$465.00	Oct 16	1.03	1.06	$1.05	2.9%	1.7K	0.07	3.0K
$472.50	Oct 16	1.49	1.54	$1.52	3.3%	1.3K	0.09	2.6K
$475.00	Oct 16	1.71	1.77	$1.74	3.4%	1.6K	0.10	4.0K
$510.00	Sep 25	0.27	0.28	$0.28	3.6%	38.4K	0.14	403

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	0.20	0.21	$0.21	4.8%	83.9K	0.10	5.6K
$517.50	Sep 25	0.55	0.60	$0.57	8.8%	72.2K	0.24	1.9K
$532.50	Sep 28	0.22	0.26	$0.24	16.7%	1.7K	0.05	224
$530.00	Sep 28	0.33	0.39	$0.36	16.7%	2.6K	0.08	233
$527.50	Sep 28	0.50	0.56	$0.53	11.3%	2.0K	0.11	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 25	0.10	0.11	$0.11	9.1%	18.9K	0.06	408
$510.00	Sep 25	0.27	0.28	$0.28	3.6%	38.4K	0.14	403
$512.50	Sep 25	0.71	0.76	$0.74	6.8%	29.3K	0.30	--
$497.50	Sep 28	0.24	0.28	$0.26	15.4%	548	0.06	238
$500.00	Sep 28	0.36	0.42	$0.39	15.4%	2.9K	0.08	736

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	97.75	100.95	$99.35	3.2%	1	1.00	15
$420.00	Sep 25	92.75	95.95	$94.35	3.4%	--	1.00	33
$425.00	Sep 25	87.75	91.15	$89.45	3.8%	1	1.00	62
$430.00	Sep 25	83.50	84.90	$84.20	1.7%	--	1.00	54
$435.00	Sep 25	77.75	81.10	$79.43	4.2%	29	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Sep 25	21.55	24.50	$23.03	12.8%	4	1.00	--
$540.00	Sep 25	24.30	26.50	$25.40	8.7%	30	1.00	1
$545.00	Sep 25	29.30	31.00	$30.15	5.6%	11	1.00	--
$550.00	Sep 25	34.85	36.65	$35.75	5.0%	2	1.00	--
$530.00	Sep 25	15.00	16.60	$15.80	10.1%	39	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 770 active (total vol 898.2K, top 107.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	1.40	1.46	$1.43	4.2%	107.6K	0.46	6.4K
$520.00	Sep 25	0.20	0.21	$0.21	4.8%	83.9K	0.10	5.6K
$517.50	Sep 25	0.55	0.60	$0.57	8.8%	72.2K	0.24	1.9K
$512.50	Sep 25	2.88	2.99	$2.94	3.7%	40.8K	0.70	3.4K
$510.00	Sep 25	4.75	5.20	$4.97	9.1%	33.8K	0.87	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 25	0.27	0.28	$0.28	3.6%	38.4K	0.14	403
$512.50	Sep 25	0.71	0.76	$0.74	6.8%	29.3K	0.30	--
$505.00	Sep 25	0.03	0.05	$0.04	50.0%	22.9K	0.02	853
$500.00	Sep 25	0.01	0.02	$0.02	50.0%	19.3K	0.01	2.6K
$515.00	Sep 25	1.67	1.74	$1.71	4.1%	19.0K	0.54	39

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.8%, max 43.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 25	Oct 16	35.7%	24.8%	43.9%	41.0K	3.7K
$517.50	Sep 25	Oct 16	35.3%	27.0%	30.8%	72.6K	2.2K
$515.00	Sep 25	Nov 6	35.1%	31.5%	11.7%	107.6K	6.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 25	Oct 16	35.7%	24.8%	43.9%	29.6K	55
$517.50	Sep 25	Oct 16	35.3%	27.0%	30.8%	4.7K	30
$515.00	Sep 25	Nov 6	35.1%	31.5%	11.7%	19.1K	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 2.05, avg 7.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$510.00	Oct 5	$0.82	$1.68	$0.82	64%	2.05	$508.32
$490.00	$495.00	Oct 30	$2.78	$2.22	$2.78	70%	0.80	$492.78
$497.50	$500.00	Sep 30	$1.60	$0.90	$1.60	87%	0.56	$499.10
$520.00	$525.00	Oct 30	$1.77	$3.23	$1.77	48%	1.82	$521.77
$510.00	$515.00	Oct 30	$2.15	$2.85	$2.15	55%	1.33	$512.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$530.00	Oct 23	$6.55	$3.45	$6.55	73%	0.53	$533.45
$517.50	$515.00	Oct 5	$0.98	$1.52	$0.98	56%	1.55	$516.52
$510.00	$505.00	Nov 6	$1.83	$3.17	$1.83	45%	1.73	$508.17
$480.00	$475.00	Nov 6	$0.85	$4.15	$0.85	25%	4.88	$479.15
$505.00	$502.50	Oct 5	$0.50	$2.00	$0.50	32%	4.00	$504.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.28, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$517.50	Oct 5	$1.45	$1.45	$1.05	51%	1.38	$516.45
$540.00	$545.00	Nov 6	$1.95	$1.95	$3.05	64%	0.64	$541.95
$520.00	$525.00	Oct 23	$2.40	$2.40	$2.60	54%	0.92	$522.40
$517.50	$520.00	Oct 7	$1.33	$1.33	$1.17	55%	1.14	$518.83
$522.50	$525.00	Oct 7	$1.12	$1.12	$1.38	62%	0.81	$523.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$467.50	Oct 5	$0.54	$0.54	$1.96	93%	0.28	$469.46
$505.00	$500.00	Nov 6	$2.32	$2.32	$2.68	58%	0.87	$502.68
$475.00	$470.00	Nov 6	$1.36	$1.36	$3.64	77%	0.37	$473.64
$485.00	$480.00	Nov 6	$1.62	$1.62	$3.38	72%	0.48	$483.38
$502.50	$500.00	Oct 5	$0.90	$0.90	$1.60	72%	0.56	$501.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.26, cheapest $2.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Sep 25	Sep 28	$2.32	35.1%	20.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Sep 25	Sep 28	$2.11	35.7%	19.8%
$515.00	Sep 25	Sep 28	$2.36	35.1%	20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.61% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Sep 25	$1.43	$1.71	$3.14	$511.86	$518.14	0.61%
$512.50	Sep 25	$2.94	$0.74	$3.68	$508.82	$516.18	0.71%
$517.50	Sep 25	$0.57	$3.35	$3.92	$513.58	$521.42	0.76%
$510.00	Sep 25	$4.97	$0.28	$5.25	$504.75	$515.25	1.02%
$520.00	Sep 25	$0.21	$5.80	$6.01	$513.99	$526.01	1.17%
$507.50	Sep 25	$7.28	$0.11	$7.39	$500.11	$514.89	1.44%
$515.00	Sep 28	$3.75	$4.07	$7.82	$507.18	$522.82	1.52%
$512.50	Sep 28	$5.10	$2.85	$7.95	$504.55	$520.45	1.54%
$522.50	Sep 25	$0.07	$8.07	$8.14	$514.36	$530.64	1.58%
$517.50	Sep 28	$2.68	$5.43	$8.11	$509.39	$525.61	1.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.06% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$507.50	Sep 25	$0.21	$0.11	$0.32	$507.18	$520.32
$520.00	$510.00	Sep 25	$0.21	$0.28	$0.49	$509.51	$520.49
$517.50	$507.50	Sep 25	$0.57	$0.11	$0.68	$506.82	$518.18
$517.50	$510.00	Sep 25	$0.57	$0.28	$0.85	$509.15	$518.35
$520.00	$512.50	Sep 25	$0.21	$0.74	$0.95	$511.55	$520.95
$517.50	$512.50	Sep 25	$0.57	$0.74	$1.31	$511.19	$518.81
$525.00	$502.50	Sep 28	$0.83	$0.57	$1.40	$501.10	$526.40
$525.00	$505.00	Sep 28	$0.83	$0.88	$1.71	$503.29	$526.71
$522.50	$502.50	Sep 28	$1.24	$0.57	$1.81	$500.69	$524.31
$522.50	$505.00	Sep 28	$1.24	$0.88	$2.12	$502.88	$524.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 found (best R:R 1.05, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
468/470	528/530	Oct 5	$1.28	$1.22	66%	1.05	$468.72	$528.78
468/470	538/540	Oct 5	$0.88	$1.62	78%	0.54	$469.12	$538.38
468/470	532/535	Oct 5	$0.98	$1.52	73%	0.64	$469.02	$533.48
468/470	530/532	Oct 5	$1.02	$1.48	70%	0.69	$468.98	$531.02
468/470	525/528	Oct 5	$1.19	$1.31	62%	0.91	$468.81	$526.19
425/430	580/585	Sep 28	$0.64	$4.36	92%	0.15	$429.36	$580.64
468/470	535/538	Oct 5	$0.77	$1.73	76%	0.45	$469.23	$535.77
470/475	545/550	Nov 6	$2.83	$2.17	45%	1.30	$472.17	$547.83
495/498	528/530	Oct 5	$1.23	$1.27	52%	0.97	$496.27	$528.73
460/465	540/545	Oct 30	$2.52	$2.48	50%	1.02	$462.48	$542.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 357 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	$0.15	$9.85	7%	65.67
$525.00	$530.00	$535.00	Oct 9	$0.15	$4.85	12%	32.33
$525.00	$530.00	$535.00	Oct 23	$0.08	$4.92	10%	61.50
$515.00	$520.00	$525.00	Oct 23	$0.10	$4.90	10%	49.00
$510.00	$515.00	$520.00	Oct 23	$0.14	$4.86	10%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 23	$0.07	$9.93	13%	141.86
$540.00	$550.00	$560.00	Oct 30	$0.34	$9.66	12%	28.41
$530.00	$535.00	$540.00	Oct 2	$0.07	$4.93	11%	70.43
$515.00	$520.00	$525.00	Oct 23	$0.08	$4.92	10%	61.50
$512.50	$515.00	$517.50	Sep 28	$0.14	$2.36	20%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 389 found (best net $-5.70, 372 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$460.00	1:2	Oct 5	-$15.45	$24.55
$460.00	$480.00	1:2	Oct 5	-$15.66	$4.34
$510.00	$512.50	1:2	Sep 25	-$0.91	$1.59
$540.00	$550.00	1:2	Oct 7	-$0.08	$9.92
$570.00	$580.00	1:2	Oct 9	-$0.01	$9.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Sep 28	-$5.70	$24.30
$550.00	$535.00	1:2	Sep 28	-$5.81	$9.19
$560.00	$540.00	1:2	Oct 9	-$9.22	$10.78
$580.00	$555.00	1:2	Oct 16	-$17.93	$7.07
$535.00	$522.50	1:2	Oct 5	-$3.48	$9.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.07%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$20.95	0.48	1.0%	4.07%	5.09%	23	8
$525.00	Nov 6	$18.55	0.45	2.0%	3.60%	5.59%	126	2
$530.00	Nov 6	$16.60	0.42	3.0%	3.22%	6.18%	19	13
$515.00	Nov 6	$22.70	0.51	0.0%	4.41%	4.45%	12	2
$535.00	Nov 6	$14.50	0.39	3.9%	2.82%	6.75%	13	2
$540.00	Nov 6	$13.00	0.36	4.9%	2.53%	7.43%	45	12
$525.00	Oct 30	$17.00	0.45	2.0%	3.30%	5.29%	316	15.2K
$515.00	Oct 30	$20.95	0.51	0.0%	4.07%	4.11%	485	135
$520.00	Oct 30	$18.35	0.48	1.0%	3.56%	4.58%	412	579
$530.00	Oct 30	$14.50	0.41	3.0%	2.82%	5.78%	873	564

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 703,437

Total Puts 276,825

Put/Call Ratio 0.39

Net Difference 426,612

Prior's Put/Call Breakdown

Total Calls 197,879

Total Puts 75,260

Put/Call Ratio 0.38

Net Difference 122,619

Prior 7-Day Put/Call Summary

Total Calls 2,637,882

Total Puts 1,033,151

Average Put/Call Ratio 0.44

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