MSFT - Options Database

MSFT

MICROSOFT CORP

$517.26 +3.88%

(9/25 12:00) ◀

Friday, September 25, 2026 (1:00pm)

▶ (9/25 14:00)

◀ 9/25 13:00 ▶

Option Volume

Detail

ℹ

Current (09/25 1:00pm) 1,232,549

Calls: 888,781 (72%)

Puts: 343,768 (28%)

Prior (09/24) 326,024

Calls: 235,649 (72%)

Puts: 90,375 (28%)

Current vs Prior +278.05%

Calls: +277.16% (Calls)

Puts: +280.38% (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 +135.02%

Calls: +135.85%

Puts: +132.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 1:00pm) $621.31M

Calls: $542.54M (87%)

Puts: $78.77M (13%)

Prior (09/24) $207.80M

Calls: $145.92M (70%)

Puts: $61.88M (30%)

Current vs Prior +199.00%

Calls: +271.80%

Puts: +27.30%

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 +111.15%

Calls: +146.89%

Puts: +5.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 1:00pm) 0.39

Prior (09/24) 0.38

Current vs Prior +0.85%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -12.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 1:00pm) 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 0.89% | 1.77%0.89% | 3.21%5.21% | 10.52%

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

Current vs Prior -36.87% | -9.94%-36.87% | +3.42%+3.44% | +2.48%

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

Current vs 7-Day Avg -46.42% | -23.12%-49.62% | -4.65%+91.49% | +34.15%

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

Current vs 7-Day Eod -36.87% | -9.94%-36.87% | +3.42%+3.44% | +2.48%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.12% | 10.82%

Calls: 6.42% | 11.65%

Puts: 1.82% | 10.00%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -61.67% | +2.17%

Prior 7-Day Avg 10.65% | 9.57%

Calls: 7.51% | 7.55%

Puts: 13.78% | 11.60%

Current vs 7-Day Avg -61.30% | +13.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($542.54M) vs puts ($78.77M). Massive premium surge with dollar volume up 199% vs prior. Dollar volume significantly above 7-day average (111% higher). Unusually high activity with volume up 278% 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
13:00	BULLISH	BULLISH	BULLISH
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 369 of results (avg 6.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 9	102.20	105.00	$103.60	2.7%	--	1.00	14
$420.00	Sep 25	96.55	99.20	$97.88	2.7%	--	1.00	33
$415.00	Sep 25	101.35	104.20	$102.78	2.8%	1	1.00	15
$415.00	Oct 16	102.45	105.50	$103.98	2.9%	1	1.00	1.5K
$445.00	Oct 16	73.30	75.50	$74.40	3.0%	11	1.00	873

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 25	1.63	1.66	$1.65	1.8%	10.8K	0.52	--
$530.00	Oct 16	19.30	19.80	$19.55	2.6%	31	0.64	513
$520.00	Oct 16	13.35	13.75	$13.55	3.0%	1.6K	0.52	1.0K
$560.00	Oct 16	43.00	44.30	$43.65	3.0%	1	0.88	--
$475.00	Oct 16	1.55	1.60	$1.58	3.2%	1.9K	0.09	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.56, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Sep 25	0.18	0.19	$0.19	5.3%	38.7K	0.11	981
$520.00	Sep 25	0.52	0.56	$0.54	7.4%	128.0K	0.25	5.6K
$532.50	Sep 28	0.46	0.53	$0.50	14.0%	2.0K	0.09	224
$530.00	Sep 28	0.65	0.75	$0.70	14.3%	3.8K	0.13	233
$550.00	Sep 30	0.28	0.34	$0.31	19.4%	384	0.04	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 25	0.22	0.25	$0.24	12.5%	37.6K	0.12	--
$515.00	Sep 25	0.65	0.70	$0.68	7.4%	34.2K	0.28	39
$500.00	Sep 28	0.25	0.27	$0.26	7.7%	3.3K	0.05	736
$502.50	Sep 28	0.36	0.41	$0.39	12.8%	1.1K	0.08	32
$505.00	Sep 28	0.57	0.61	$0.59	6.8%	2.4K	0.12	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	101.35	104.20	$102.78	2.8%	1	1.00	15
$420.00	Sep 25	96.55	99.20	$97.88	2.7%	--	1.00	33
$425.00	Sep 25	91.45	94.20	$92.83	3.0%	1	1.00	62
$430.00	Sep 25	86.15	89.20	$87.68	3.5%	3	1.00	54
$435.00	Sep 25	81.45	84.20	$82.83	3.3%	31	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Sep 25	46.50	48.90	$47.70	5.0%	3	1.00	--
$570.00	Sep 25	51.50	53.65	$52.58	4.1%	4	1.00	--
$540.00	Sep 25	21.50	23.70	$22.60	9.7%	30	1.00	1
$545.00	Sep 25	26.50	28.65	$27.58	7.8%	12	1.00	--
$550.00	Sep 25	31.50	33.85	$32.67	7.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 805 active (total vol 1.1M, top 128.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	0.52	0.56	$0.54	7.4%	128.0K	0.25	5.6K
$515.00	Sep 25	2.86	3.05	$2.96	6.4%	121.8K	0.72	6.4K
$517.50	Sep 25	1.37	1.49	$1.43	8.4%	95.9K	0.48	1.9K
$512.50	Sep 25	4.60	5.20	$4.90	12.2%	42.3K	0.89	3.4K
$525.00	Sep 25	0.06	0.08	$0.07	28.6%	39.2K	0.04	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 25	0.07	0.09	$0.08	25.0%	45.6K	0.04	403
$512.50	Sep 25	0.22	0.25	$0.24	12.5%	37.6K	0.12	--
$515.00	Sep 25	0.65	0.70	$0.68	7.4%	34.2K	0.28	39
$505.00	Sep 25	0.00	0.02	$0.01	200.0%	24.6K	0.01	853
$507.50	Sep 25	0.02	0.03	$0.03	33.3%	20.1K	0.02	408

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 37.3%, max 59.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	39.5%	24.7%	59.9%	96.4K	2.2K
$515.00	Sep 25	Nov 6	39.8%	31.4%	26.6%	121.8K	6.4K
$520.00	Sep 25	Nov 6	39.8%	35.1%	13.3%	128.1K	5.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	39.5%	24.7%	59.9%	10.8K	30
$515.00	Sep 25	Nov 6	39.8%	31.4%	26.6%	34.3K	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 0.95, avg 7.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$502.50	Oct 9	$1.28	$1.22	$1.28	76%	0.95	$501.28
$505.00	$510.00	Oct 30	$2.46	$2.54	$2.46	62%	1.03	$507.46
$512.50	$515.00	Oct 5	$0.93	$1.57	$0.93	61%	1.69	$513.43
$485.00	$487.50	Oct 16	$1.60	$0.90	$1.60	85%	0.56	$486.60
$540.00	$545.00	Oct 30	$1.25	$3.75	$1.25	37%	3.00	$541.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Oct 23	$2.30	$2.70	$2.30	56%	1.17	$522.70
$535.00	$530.00	Oct 16	$3.05	$1.95	$3.05	69%	0.64	$531.95
$540.00	$530.00	Oct 23	$6.51	$3.49	$6.51	70%	0.54	$533.49
$520.00	$515.00	Oct 30	$2.17	$2.83	$2.17	49%	1.30	$517.83
$510.00	$505.00	Oct 23	$1.65	$3.35	$1.65	40%	2.03	$508.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.31, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Sep 28	$0.60	$0.60	$4.40	94%	0.14	$580.60
$525.00	$527.50	Oct 5	$1.23	$1.23	$1.27	62%	0.97	$526.23
$535.00	$540.00	Nov 6	$2.28	$2.28	$2.72	59%	0.84	$537.28
$600.00	$620.00	Nov 6	$1.52	$1.52	$18.48	89%	0.08	$601.52
$520.00	$522.50	Oct 7	$1.43	$1.43	$1.07	52%	1.34	$521.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$467.50	Oct 5	$0.59	$0.59	$1.91	94%	0.31	$469.41
$515.00	$510.00	Oct 23	$2.52	$2.52	$2.48	54%	1.02	$512.48
$437.50	$435.00	Sep 25	$0.31	$0.31	$2.19	98%	0.14	$437.19
$510.00	$505.00	Oct 30	$2.27	$2.27	$2.73	58%	0.83	$507.73
$515.00	$510.00	Nov 6	$2.45	$2.45	$2.55	54%	0.96	$512.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.40, cheapest $2.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Sep 28	$2.45	39.5%	21.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Sep 28	$2.35	39.5%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.60% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 25	$1.43	$1.65	$3.08	$514.42	$520.58	0.60%
$515.00	Sep 25	$2.96	$0.68	$3.64	$511.36	$518.64	0.70%
$520.00	Sep 25	$0.54	$3.28	$3.82	$516.18	$523.82	0.74%
$512.50	Sep 25	$4.90	$0.24	$5.14	$507.36	$517.64	0.99%
$522.50	Sep 25	$0.19	$5.50	$5.69	$516.81	$528.19	1.10%
$510.00	Sep 25	$7.35	$0.08	$7.43	$502.57	$517.43	1.44%
$525.00	Sep 25	$0.07	$7.80	$7.87	$517.13	$532.87	1.52%
$517.50	Sep 28	$3.88	$4.00	$7.88	$509.62	$525.38	1.52%
$515.00	Sep 28	$5.15	$2.89	$8.04	$506.96	$523.04	1.55%
$520.00	Sep 28	$2.90	$5.43	$8.33	$511.67	$528.33	1.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$512.50	Sep 25	$0.19	$0.24	$0.43	$512.07	$522.93
$520.00	$512.50	Sep 25	$0.54	$0.24	$0.78	$511.72	$520.78
$522.50	$515.00	Sep 25	$0.19	$0.68	$0.87	$514.13	$523.37
$520.00	$515.00	Sep 25	$0.54	$0.68	$1.22	$513.78	$521.22
$527.50	$505.00	Sep 28	$1.00	$0.59	$1.59	$503.41	$529.09
$527.50	$507.50	Sep 28	$1.00	$0.93	$1.93	$505.57	$529.43
$525.00	$505.00	Sep 28	$1.45	$0.59	$2.04	$502.96	$527.04
$527.50	$510.00	Sep 28	$1.00	$1.35	$2.35	$507.65	$529.85
$525.00	$507.50	Sep 28	$1.45	$0.93	$2.38	$505.12	$527.38
$517.50	$512.50	Sep 25	$1.43	$0.24	$1.67	$510.83	$519.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 0.89, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
468/470	538/540	Oct 5	$1.18	$1.32	74%	0.89	$468.82	$538.68
468/470	532/535	Oct 5	$1.22	$1.28	67%	0.95	$468.78	$533.72
468/470	535/538	Oct 5	$1.13	$1.37	71%	0.82	$468.87	$536.13
468/470	540/542	Oct 5	$0.87	$1.63	78%	0.53	$469.13	$540.87
468/470	530/532	Oct 5	$1.21	$1.29	64%	0.94	$468.79	$531.21
498/500	530/532	Oct 7	$1.62	$0.88	45%	1.84	$498.38	$531.62
480/482	530/532	Oct 7	$1.24	$1.26	60%	0.98	$481.26	$531.24
430/435	545/550	Oct 30	$2.14	$2.86	61%	0.75	$432.86	$547.14
445/450	545/550	Oct 30	$2.30	$2.70	57%	0.85	$447.70	$547.30
440/445	545/550	Oct 30	$2.22	$2.78	58%	0.80	$442.78	$547.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 365 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Oct 30	$0.06	$9.94	8%	165.67
$570.00	$580.00	$590.00	Nov 6	$0.16	$9.84	8%	61.50
$512.50	$515.00	$517.50	Sep 25	$0.41	$2.09	41%	5.10
$580.00	$590.00	$600.00	Oct 30	$0.19	$9.81	7%	51.63
$530.00	$535.00	$540.00	Oct 23	$0.12	$4.88	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 30	$0.45	$9.55	12%	21.22
$520.00	$522.50	$525.00	Sep 25	$0.08	$2.42	21%	30.25
$475.00	$480.00	$485.00	Oct 30	$0.05	$4.95	6%	99.00
$480.00	$485.00	$490.00	Nov 6	$0.06	$4.94	6%	82.33
$515.00	$517.50	$520.00	Sep 25	$0.66	$1.84	47%	2.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 397 found (best net $-2.81, 374 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$460.00	1:2	Oct 5	-$18.41	$21.59
$540.00	$550.00	1:2	Oct 7	-$0.06	$9.94
$512.50	$515.00	1:2	Sep 25	-$1.02	$1.48
$570.00	$580.00	1:2	Oct 23	-$0.39	$9.61
$570.00	$580.00	1:2	Oct 9	-$0.08	$9.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Sep 28	-$2.81	$27.19
$550.00	$535.00	1:2	Oct 5	-$6.45	$8.55
$535.00	$525.00	1:2	Oct 5	-$5.06	$4.94
$520.00	$517.50	1:2	Sep 25	-$0.02	$2.48
$545.00	$535.00	1:2	Sep 28	-$8.68	$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.33%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$22.40	0.51	0.5%	4.33%	4.86%	27	8
$525.00	Nov 6	$19.90	0.47	1.5%	3.85%	5.34%	129	2
$530.00	Nov 6	$17.95	0.44	2.5%	3.47%	5.93%	22	13
$535.00	Nov 6	$16.00	0.41	3.4%	3.09%	6.52%	45	2
$540.00	Nov 6	$13.60	0.38	4.4%	2.63%	7.03%	53	12
$520.00	Oct 30	$20.55	0.51	0.5%	3.97%	4.50%	481	579
$525.00	Oct 30	$18.15	0.47	1.5%	3.51%	5.01%	339	15.2K
$530.00	Oct 30	$16.05	0.44	2.5%	3.10%	5.57%	896	564
$545.00	Nov 6	$11.75	0.35	5.4%	2.27%	7.63%	67	7
$550.00	Nov 6	$10.70	0.32	6.3%	2.07%	8.40%	179	29

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 888,781

Total Puts 343,768

Put/Call Ratio 0.39

Net Difference 545,013

Prior's Put/Call Breakdown

Total Calls 235,649

Total Puts 90,375

Put/Call Ratio 0.38

Net Difference 145,274

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