MSFT - Options Database

MSFT

MICROSOFT CORP

$518.05 +4.04%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 1,366,195

Calls: 981,116 (72%)

Puts: 385,079 (28%)

Prior (09/24) 353,689

Calls: 254,260 (72%)

Puts: 99,429 (28%)

Current vs Prior +286.27%

Calls: +285.87% (Calls)

Puts: +287.29% (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 +160.51%

Calls: +160.35%

Puts: +160.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $691.59M

Calls: $603.59M (87%)

Puts: $88.01M (13%)

Prior (09/24) $226.42M

Calls: $156.28M (69%)

Puts: $70.13M (31%)

Current vs Prior +205.45%

Calls: +286.21%

Puts: +25.49%

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 +135.03%

Calls: +174.66%

Puts: +18.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.39

Prior (09/24) 0.39

Current vs Prior +0.37%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -11.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 0.81% | 1.78%0.81% | 3.18%5.15% | 10.43%

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

Current vs Prior -42.71% | -9.29%-42.71% | +2.39%+2.25% | +1.57%

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

Current vs 7-Day Avg -51.38% | -22.57%-54.28% | -5.60%+89.29% | +32.96%

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

Current vs 7-Day Eod -42.71% | -9.29%-42.71% | +2.39%+2.25% | +1.57%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.03% | 10.95%

Calls: 5.13% | 7.41%

Puts: 12.93% | 14.48%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -16.00% | +3.40%

Prior 7-Day Avg 10.65% | 9.57%

Calls: 7.51% | 7.55%

Puts: 13.78% | 11.60%

Current vs 7-Day Avg -15.19% | +14.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($603.59M) vs puts ($88.01M). Massive premium surge with dollar volume up 205% vs prior. Dollar volume significantly above 7-day average (135% higher). Unusually high activity with volume up 286% 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
14:00	BULLISH	BULLISH	BULLISH
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 406 of results (avg 6.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	12.25	12.40	$12.33	1.2%	4.6K	0.49	13.1K
$530.00	Sep 30	2.12	2.15	$2.13	1.4%	1.8K	0.23	340
$540.00	Oct 30	13.00	13.30	$13.15	2.3%	1.9K	0.37	656
$445.00	Oct 16	73.20	75.00	$74.10	2.4%	21	1.00	873
$517.50	Oct 16	13.30	13.65	$13.48	2.6%	560	0.52	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	8.50	8.70	$8.60	2.3%	792	0.39	1.2K
$550.00	Oct 16	34.00	34.90	$34.45	2.6%	42	0.82	49
$500.00	Oct 16	5.20	5.35	$5.28	2.8%	1.1K	0.27	9.0K
$540.00	Oct 16	25.80	26.55	$26.18	2.9%	10	0.74	109
$520.00	Oct 2	8.35	8.60	$8.48	2.9%	724	0.54	74

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Sep 25	0.05	0.06	$0.06	16.7%	45.0K	0.04	7.6K
$522.50	Sep 25	0.17	0.19	$0.18	11.1%	45.2K	0.10	981
$520.00	Sep 25	0.56	0.60	$0.58	6.9%	148.5K	0.27	5.6K
$537.50	Sep 28	0.19	0.23	$0.21	19.0%	270	0.04	16
$535.00	Sep 28	0.28	0.33	$0.31	16.1%	1.9K	0.06	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.28	0.33	$0.31	16.1%	46.3K	0.18	39
$500.00	Sep 28	0.18	0.21	$0.20	15.0%	3.4K	0.04	736
$505.00	Sep 28	0.43	0.45	$0.44	4.5%	2.6K	0.10	159
$502.50	Sep 28	0.27	0.32	$0.30	16.7%	1.3K	0.07	32
$507.50	Sep 28	0.67	0.72	$0.70	7.1%	4.2K	0.14	39

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	100.90	104.60	$102.75	3.6%	1	1.00	15
$420.00	Sep 25	95.90	99.35	$97.63	3.5%	--	1.00	33
$425.00	Sep 25	90.90	93.65	$92.28	3.0%	1	1.00	62
$430.00	Sep 25	85.90	88.75	$87.33	3.3%	3	1.00	54
$435.00	Sep 25	80.90	84.45	$82.68	4.3%	31	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Sep 25	46.45	49.10	$47.78	5.5%	3	1.00	--
$570.00	Sep 25	51.10	54.10	$52.60	5.7%	5	1.00	--
$540.00	Sep 25	21.30	24.05	$22.68	12.1%	30	1.00	1
$545.00	Sep 25	26.10	29.05	$27.58	10.7%	12	1.00	--
$550.00	Sep 25	31.20	34.10	$32.65	8.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 817 active (total vol 1.3M, top 148.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	0.56	0.60	$0.58	6.9%	148.5K	0.27	5.6K
$515.00	Sep 25	3.15	3.45	$3.30	9.1%	127.9K	0.82	6.4K
$517.50	Sep 25	1.52	1.60	$1.56	5.1%	113.3K	0.55	1.9K
$522.50	Sep 25	0.17	0.19	$0.18	11.1%	45.2K	0.10	981
$525.00	Sep 25	0.05	0.06	$0.06	16.7%	45.0K	0.04	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 25	0.02	0.03	$0.03	33.3%	48.3K	0.02	403
$515.00	Sep 25	0.28	0.33	$0.31	16.1%	46.3K	0.18	39
$512.50	Sep 25	0.07	0.10	$0.09	33.3%	41.5K	0.06	--
$505.00	Sep 25	0.00	0.01	$0.01	100.0%	24.9K	0.00	853
$507.50	Sep 25	0.01	0.02	$0.02	50.0%	21.1K	0.01	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 40.7%, max 62.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	39.4%	24.2%	62.9%	113.8K	2.2K
$520.00	Sep 25	Nov 6	40.4%	31.1%	30.0%	148.5K	5.7K
$515.00	Sep 25	Nov 6	38.9%	31.4%	23.8%	127.9K	6.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	39.4%	24.2%	62.9%	13.9K	30
$515.00	Sep 25	Nov 6	38.9%	31.4%	23.8%	46.3K	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 0.56, avg 7.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$492.50	Sep 25	$1.60	$0.90	$1.60	100%	0.56	$491.60
$497.50	$500.00	Sep 30	$1.55	$0.95	$1.55	91%	0.61	$499.05
$525.00	$527.50	Oct 7	$0.37	$2.13	$0.37	38%	5.76	$525.37
$492.50	$495.00	Oct 7	$1.63	$0.87	$1.63	87%	0.53	$494.13
$495.00	$500.00	Oct 30	$2.92	$2.08	$2.92	69%	0.71	$497.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$515.00	Oct 5	$0.68	$1.82	$0.68	49%	2.68	$516.82
$525.00	$522.50	Sep 30	$1.28	$1.22	$1.28	67%	0.95	$523.72
$522.50	$520.00	Oct 5	$1.17	$1.33	$1.17	58%	1.14	$521.33
$520.00	$515.00	Oct 30	$2.18	$2.82	$2.18	50%	1.29	$517.82
$500.00	$497.50	Oct 7	$0.33	$2.17	$0.33	22%	6.58	$499.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Sep 28	$1.06	$1.06	$3.94	93%	0.27	$581.06
$522.50	$525.00	Oct 7	$1.48	$1.48	$1.02	57%	1.45	$523.98
$540.00	$545.00	Oct 30	$1.97	$1.97	$3.03	63%	0.65	$541.97
$520.00	$525.00	Oct 23	$2.52	$2.52	$2.48	51%	1.02	$522.52
$530.00	$535.00	Nov 6	$2.30	$2.30	$2.70	56%	0.85	$532.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$467.50	Oct 5	$0.57	$0.57	$1.93	94%	0.30	$469.43
$505.00	$500.00	Oct 30	$2.10	$2.10	$2.90	62%	0.72	$502.90
$475.00	$470.00	Oct 30	$1.08	$1.08	$3.92	81%	0.28	$473.92
$437.50	$435.00	Sep 25	$0.25	$0.25	$2.25	98%	0.11	$437.25
$452.50	$450.00	Sep 25	$0.22	$0.22	$2.28	98%	0.10	$452.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.51, cheapest $2.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Sep 28	$2.49	39.4%	19.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Sep 28	$2.53	39.4%	19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.50% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 25	$1.56	$1.05	$2.61	$514.89	$520.11	0.50%
$520.00	Sep 25	$0.58	$2.63	$3.21	$516.79	$523.21	0.62%
$515.00	Sep 25	$3.30	$0.31	$3.61	$511.39	$518.61	0.70%
$522.50	Sep 25	$0.18	$5.20	$5.38	$517.12	$527.88	1.04%
$512.50	Sep 25	$5.55	$0.09	$5.64	$506.86	$518.14	1.09%
$525.00	Sep 25	$0.06	$7.40	$7.46	$517.54	$532.46	1.44%
$517.50	Sep 28	$4.05	$3.58	$7.63	$509.87	$525.13	1.47%
$510.00	Sep 25	$8.00	$0.03	$8.03	$501.97	$518.03	1.55%
$515.00	Sep 28	$5.55	$2.55	$8.10	$506.90	$523.10	1.56%
$520.00	Sep 28	$3.00	$5.18	$8.18	$511.82	$528.18	1.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.05% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$512.50	Sep 25	$0.18	$0.09	$0.27	$512.23	$522.77
$522.50	$515.00	Sep 25	$0.18	$0.31	$0.49	$514.51	$522.99
$520.00	$512.50	Sep 25	$0.58	$0.09	$0.67	$511.83	$520.67
$520.00	$515.00	Sep 25	$0.58	$0.31	$0.89	$514.11	$520.89
$530.00	$507.50	Sep 28	$0.68	$0.70	$1.38	$506.12	$531.38
$527.50	$507.50	Sep 28	$1.02	$0.70	$1.72	$505.78	$529.22
$522.50	$517.50	Sep 25	$0.18	$1.05	$1.23	$516.27	$523.73
$520.00	$517.50	Sep 25	$0.58	$1.05	$1.63	$515.87	$521.63
$530.00	$510.00	Sep 28	$0.68	$1.12	$1.80	$508.20	$531.80
$527.50	$510.00	Sep 28	$1.02	$1.12	$2.14	$507.86	$529.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 622 found (best R:R 1.00, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
468/470	532/535	Oct 5	$1.25	$1.25	68%	1.00	$468.75	$533.75
502/505	580/585	Sep 28	$1.20	$3.80	84%	0.32	$503.80	$581.20
468/470	540/542	Oct 5	$0.95	$1.55	77%	0.61	$469.05	$540.95
468/470	542/545	Oct 5	$0.84	$1.66	80%	0.51	$469.16	$543.34
468/470	535/538	Oct 5	$1.00	$1.50	72%	0.67	$469.00	$536.00
505/508	580/585	Sep 28	$1.32	$3.68	79%	0.36	$506.18	$581.32
468/470	530/532	Oct 5	$1.14	$1.36	65%	0.84	$468.86	$531.14
468/470	538/540	Oct 5	$0.85	$1.65	75%	0.52	$469.15	$538.35
468/470	528/530	Oct 5	$1.12	$1.38	61%	0.81	$468.88	$528.62
508/510	580/585	Sep 28	$1.48	$3.52	73%	0.42	$508.52	$581.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Oct 30	$0.07	$9.93	7%	141.86
$525.00	$530.00	$535.00	Oct 9	$0.15	$4.85	14%	32.33
$515.00	$517.50	$520.00	Sep 25	$0.76	$1.74	55%	2.29
$512.50	$515.00	$517.50	Sep 28	$0.13	$2.37	20%	18.23
$517.50	$520.00	$522.50	Sep 25	$0.58	$1.92	45%	3.31

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 9	$0.60	$9.40	20%	15.67
$530.00	$540.00	$550.00	Oct 23	$0.59	$9.41	17%	15.95
$530.00	$535.00	$540.00	Oct 16	$0.12	$4.88	11%	40.67
$540.00	$550.00	$560.00	Oct 23	$0.62	$9.38	14%	15.13
$510.00	$515.00	$520.00	Nov 6	$0.06	$4.94	7%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 found (best net $-2.44, 383 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Oct 5	-$28.05	$6.95
$512.50	$515.00	1:2	Sep 25	-$1.05	$1.45
$570.00	$580.00	1:2	Oct 9	-$0.07	$9.93
$570.00	$580.00	1:2	Oct 23	-$0.57	$9.43
$460.00	$480.00	1:2	Oct 5	-$18.62	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Sep 28	-$2.44	$27.56
$550.00	$535.00	1:2	Oct 5	-$6.79	$8.21
$545.00	$535.00	1:2	Sep 28	-$6.67	$3.33
$522.50	$520.00	1:2	Sep 25	-$0.06	$2.44
$510.00	$507.50	1:2	Sep 28	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.33%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$22.45	0.51	0.4%	4.33%	4.71%	36	8
$525.00	Nov 6	$20.05	0.47	1.3%	3.87%	5.21%	132	2
$530.00	Nov 6	$17.95	0.44	2.3%	3.46%	5.77%	29	13
$535.00	Nov 6	$15.55	0.41	3.3%	3.00%	6.27%	54	2
$540.00	Nov 6	$14.10	0.38	4.2%	2.72%	6.96%	59	12
$530.00	Oct 30	$16.60	0.43	2.3%	3.20%	5.51%	955	564
$545.00	Nov 6	$12.15	0.35	5.2%	2.35%	7.55%	70	7
$525.00	Oct 30	$18.10	0.47	1.3%	3.49%	4.84%	392	15.2K
$540.00	Oct 30	$13.00	0.37	4.2%	2.51%	6.75%	1.9K	656
$520.00	Oct 30	$20.10	0.51	0.4%	3.88%	4.26%	502	579

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 981,116

Total Puts 385,079

Put/Call Ratio 0.39

Net Difference 596,037

Prior's Put/Call Breakdown

Total Calls 254,260

Total Puts 99,429

Put/Call Ratio 0.39

Net Difference 154,831

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