MSFT - Options Database

MSFT

MICROSOFT CORP

$516.46 +3.72%

(9/25 14:00) ◀

Friday, September 25, 2026 (3:00pm)

▶ (9/25 15:15)

◀ 9/25 15:00 ▶

Option Volume

Detail

ℹ

Current (09/25 3:00pm) 1,532,040

Calls: 1,088,966 (71%)

Puts: 443,074 (29%)

Prior (09/24) 386,385

Calls: 275,471 (71%)

Puts: 110,914 (29%)

Current vs Prior +296.51%

Calls: +295.31% (Calls)

Puts: +299.48% (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 +192.13%

Calls: +188.97%

Puts: +200.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:00pm) $701.75M

Calls: $585.59M (83%)

Puts: $116.16M (17%)

Prior (09/24) $250.24M

Calls: $176.00M (70%)

Puts: $74.24M (30%)

Current vs Prior +180.43%

Calls: +232.73%

Puts: +56.46%

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 +138.48%

Calls: +166.48%

Puts: +55.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:00pm) 0.41

Prior (09/24) 0.40

Current vs Prior +1.05%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -8.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 3:00pm) 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 0.66% | 1.74%0.66% | 3.23%5.21% | 10.55%

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

Current vs Prior -53.51% | -11.28%-53.51% | +4.08%+3.52% | +2.73%

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

Current vs 7-Day Avg -60.54% | -24.27%-62.90% | -4.04%+91.65% | +34.48%

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

Current vs 7-Day Eod -53.51% | -11.28%-53.51% | +4.08%+3.52% | +2.73%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.95% | 6.68%

Calls: 8.06% | 6.45%

Puts: 7.84% | 6.90%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -26.05% | -36.92%

Prior 7-Day Avg 10.65% | 9.57%

Calls: 7.51% | 7.55%

Puts: 13.78% | 11.60%

Current vs 7-Day Avg -25.33% | -30.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($585.59M) vs puts ($116.16M). Massive premium surge with dollar volume up 180% vs prior. Dollar volume significantly above 7-day average (138% higher). Unusually high activity with volume up 297% 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
15:00	BULLISH	BULLISH	BULLISH
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 433 of results (avg 5.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 16	58.00	58.85	$58.43	1.5%	45	0.94	3.4K
$517.50	Sep 25	0.50	0.51	$0.51	2.0%	125.2K	0.32	1.9K
$425.00	Sep 25	90.65	92.70	$91.68	2.2%	1	1.00	62
$485.00	Oct 16	35.05	35.85	$35.45	2.3%	112	0.84	1.7K
$500.00	Oct 16	23.25	23.80	$23.53	2.3%	2.6K	0.71	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	5.80	5.90	$5.85	1.7%	1.6K	0.29	9.0K
$515.00	Oct 16	11.35	11.65	$11.50	2.6%	1.7K	0.47	350
$497.50	Oct 2	1.60	1.65	$1.63	3.1%	672	0.16	525
$520.00	Oct 16	13.90	14.35	$14.13	3.2%	1.7K	0.53	1.0K
$580.00	Sep 28	62.40	64.50	$63.45	3.3%	4	0.94	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.55, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 25	0.50	0.51	$0.51	2.0%	125.2K	0.32	1.9K
$535.00	Sep 28	0.23	0.27	$0.25	16.0%	2.4K	0.05	114
$532.50	Sep 28	0.34	0.38	$0.36	11.1%	3.7K	0.07	224
$530.00	Sep 28	0.50	0.56	$0.53	11.3%	7.1K	0.10	233
$527.50	Sep 28	0.73	0.81	$0.77	10.4%	3.6K	0.15	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.37	0.39	$0.38	5.3%	58.3K	0.27	39
$497.50	Sep 28	0.14	0.17	$0.16	18.8%	954	0.04	238
$500.00	Sep 28	0.22	0.25	$0.24	12.5%	3.9K	0.05	736
$502.50	Sep 28	0.34	0.39	$0.37	13.5%	1.6K	0.08	32
$505.00	Sep 28	0.54	0.59	$0.56	8.9%	2.8K	0.12	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 28	55.50	58.40	$56.95	5.1%	15	1.00	71
$465.00	Sep 28	50.40	53.40	$51.90	5.8%	2	1.00	18
$470.00	Sep 28	45.00	48.40	$46.70	7.3%	14	1.00	4
$472.50	Sep 28	43.00	45.90	$44.45	6.5%	2	1.00	6
$475.00	Sep 28	40.40	43.40	$41.90	7.2%	17	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Sep 25	5.30	6.65	$5.98	22.6%	306	1.00	--
$525.00	Sep 25	8.25	9.75	$9.00	16.7%	206	1.00	--
$527.50	Sep 25	10.70	11.75	$11.23	9.3%	16	1.00	--
$530.00	Sep 25	11.95	14.00	$12.98	15.8%	75	1.00	--
$532.50	Sep 25	15.20	17.55	$16.38	14.3%	29	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 820 active (total vol 1.4M, top 181.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	0.08	0.10	$0.09	22.2%	181.2K	0.08	5.6K
$515.00	Sep 25	1.78	1.93	$1.86	8.1%	130.4K	0.73	6.4K
$517.50	Sep 25	0.50	0.51	$0.51	2.0%	125.2K	0.32	1.9K
$522.50	Sep 25	0.01	0.03	$0.02	100.0%	53.2K	0.02	981
$525.00	Sep 25	0.01	0.02	$0.02	50.0%	47.1K	0.01	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.37	0.39	$0.38	5.3%	58.3K	0.27	39
$510.00	Sep 25	0.01	0.02	$0.02	50.0%	49.7K	0.01	403
$512.50	Sep 25	0.06	0.08	$0.07	28.6%	42.9K	0.07	--
$517.50	Sep 25	1.47	1.59	$1.53	7.8%	25.8K	0.68	--
$505.00	Sep 25	0.00	0.01	$0.01	100.0%	25.0K	0.00	853

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 38.3%, max 52.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	37.6%	24.6%	52.8%	125.8K	2.2K
$515.00	Sep 25	Nov 6	38.7%	31.3%	23.8%	130.5K	6.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	37.6%	24.6%	52.8%	26.0K	30
$515.00	Sep 25	Nov 6	38.7%	31.3%	23.8%	58.3K	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 1.38, avg 7.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$497.50	Oct 9	$1.05	$1.45	$1.05	80%	1.38	$496.05
$510.00	$512.50	Oct 7	$0.77	$1.73	$0.77	63%	2.25	$510.77
$480.00	$482.50	Oct 16	$1.47	$1.03	$1.47	87%	0.70	$481.47
$485.00	$487.50	Oct 16	$1.42	$1.08	$1.42	84%	0.76	$486.42
$490.00	$492.50	Oct 16	$1.35	$1.15	$1.35	80%	0.85	$491.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$527.50	Oct 2	$1.08	$1.42	$1.08	74%	1.31	$528.92
$540.00	$530.00	Oct 23	$6.22	$3.78	$6.22	71%	0.61	$533.78
$530.00	$525.00	Oct 5	$3.05	$1.95	$3.05	72%	0.64	$526.95
$520.00	$517.50	Oct 5	$1.03	$1.47	$1.03	56%	1.43	$518.97
$505.00	$500.00	Nov 6	$1.64	$3.36	$1.64	39%	2.05	$503.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 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	94%	0.27	$581.06
$527.50	$530.00	Oct 5	$1.45	$1.45	$1.05	67%	1.38	$528.95
$517.50	$520.00	Oct 7	$1.60	$1.60	$0.90	49%	1.78	$519.10
$580.00	$590.00	Nov 6	$1.67	$1.67	$8.33	83%	0.20	$581.67
$532.50	$535.00	Oct 5	$0.83	$0.83	$1.67	75%	0.50	$533.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$472.50	$470.00	Oct 5	$0.85	$0.85	$1.65	92%	0.52	$471.65
$495.00	$490.00	Nov 6	$2.20	$2.20	$2.80	67%	0.79	$492.80
$515.00	$510.00	Nov 6	$2.60	$2.60	$2.40	53%	1.08	$512.40
$440.00	$435.00	Nov 6	$0.63	$0.63	$4.37	92%	0.14	$439.37
$452.50	$450.00	Sep 25	$0.25	$0.25	$2.25	98%	0.11	$452.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.84, cheapest $2.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Sep 28	$2.87	37.6%	20.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Sep 28	$2.82	37.6%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 0.39% of stock, avg 5.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 25	$0.51	$1.53	$2.04	$515.46	$519.54	0.39%
$515.00	Sep 25	$1.86	$0.38	$2.24	$512.76	$517.24	0.43%
$520.00	Sep 25	$0.09	$3.63	$3.72	$516.28	$523.72	0.72%
$512.50	Sep 25	$4.00	$0.07	$4.07	$508.43	$516.57	0.79%
$522.50	Sep 25	$0.02	$5.98	$6.00	$516.50	$528.50	1.16%
$510.00	Sep 25	$6.48	$0.02	$6.50	$503.50	$516.50	1.26%
$515.00	Sep 28	$4.65	$3.10	$7.75	$507.25	$522.75	1.50%
$517.50	Sep 28	$3.38	$4.35	$7.73	$509.77	$525.23	1.50%
$512.50	Sep 28	$6.13	$2.11	$8.24	$504.26	$520.74	1.60%
$520.00	Sep 28	$2.41	$5.88	$8.29	$511.71	$528.29	1.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.03% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$512.50	Sep 25	$0.09	$0.07	$0.16	$512.34	$520.16
$520.00	$515.00	Sep 25	$0.09	$0.38	$0.47	$514.53	$520.47
$517.50	$512.50	Sep 25	$0.51	$0.07	$0.58	$511.92	$518.08
$517.50	$515.00	Sep 25	$0.51	$0.38	$0.89	$514.11	$518.39
$527.50	$505.00	Sep 28	$0.77	$0.56	$1.33	$503.67	$528.83
$527.50	$507.50	Sep 28	$0.77	$0.89	$1.66	$505.84	$529.16
$525.00	$505.00	Sep 28	$1.15	$0.56	$1.71	$503.29	$526.71
$525.00	$507.50	Sep 28	$1.15	$0.89	$2.04	$505.46	$527.04
$527.50	$510.00	Sep 28	$0.77	$1.40	$2.17	$507.83	$529.67
$522.50	$505.00	Sep 28	$1.68	$0.56	$2.24	$502.76	$524.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 610 found (best R:R 11.50, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/472	528/530	Oct 5	$2.30	$0.20	59%	11.50	$470.20	$529.80
470/472	532/535	Oct 5	$1.68	$0.82	67%	2.05	$470.82	$534.18
460/462	580/585	Sep 28	$1.30	$3.70	91%	0.35	$461.20	$581.30
492/495	528/530	Oct 5	$1.87	$0.63	52%	2.97	$493.13	$529.37
470/472	542/545	Oct 5	$1.21	$1.29	78%	0.94	$471.29	$543.71
478/480	528/530	Oct 5	$1.59	$0.91	62%	1.75	$478.41	$529.09
485/488	528/530	Oct 5	$1.66	$0.84	58%	1.98	$485.84	$529.16
488/490	528/530	Oct 5	$1.69	$0.81	56%	2.09	$488.31	$529.19
500/502	528/530	Oct 5	$2.03	$0.47	43%	4.32	$500.47	$529.53
498/500	528/530	Oct 5	$1.91	$0.59	46%	3.24	$498.09	$529.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Sep 25	$0.79	$1.71	61%	2.16
$515.00	$517.50	$520.00	Sep 25	$0.93	$1.57	65%	1.69
$520.00	$525.00	$530.00	Oct 9	$0.18	$4.82	14%	26.78
$570.00	$580.00	$590.00	Oct 30	$0.24	$9.76	7%	40.67
$525.00	$530.00	$535.00	Oct 30	$0.06	$4.94	7%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 9	$0.74	$9.26	20%	12.51
$517.50	$520.00	$522.50	Sep 25	$0.25	$2.25	32%	9.00
$512.50	$515.00	$517.50	Sep 25	$0.84	$1.66	61%	1.98
$540.00	$550.00	$560.00	Oct 9	$0.53	$9.47	13%	17.87
$515.00	$517.50	$520.00	Sep 25	$0.95	$1.55	64%	1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-3.35, 380 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Oct 5	-$27.53	$7.47
$510.00	$512.50	1:2	Sep 25	-$1.52	$0.98
$570.00	$580.00	1:2	Oct 9	-$0.05	$9.95
$570.00	$580.00	1:2	Oct 23	-$0.61	$9.39
$580.00	$590.00	1:2	Oct 9	-$0.07	$9.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Sep 28	-$3.35	$26.65
$550.00	$535.00	1:2	Oct 5	-$7.08	$7.92
$545.00	$535.00	1:2	Sep 28	-$8.33	$1.67
$522.50	$520.00	1:2	Sep 25	-$1.28	$1.22
$510.00	$507.50	1:2	Sep 28	-$0.38	$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.27%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$22.05	0.50	0.7%	4.27%	4.95%	36	8
$525.00	Nov 6	$19.75	0.47	1.6%	3.82%	5.48%	138	2
$530.00	Nov 6	$17.60	0.44	2.6%	3.41%	6.03%	42	13
$535.00	Nov 6	$15.60	0.41	3.6%	3.02%	6.61%	54	2
$540.00	Nov 6	$13.85	0.37	4.6%	2.68%	7.24%	83	12
$520.00	Oct 30	$20.25	0.50	0.7%	3.92%	4.61%	558	579
$545.00	Nov 6	$12.10	0.34	5.5%	2.34%	7.87%	70	7
$525.00	Oct 30	$17.70	0.46	1.6%	3.43%	5.08%	412	15.2K
$530.00	Oct 30	$15.75	0.43	2.6%	3.05%	5.67%	981	564
$550.00	Nov 6	$10.70	0.32	6.5%	2.07%	8.57%	183	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 1,088,966

Total Puts 443,074

Put/Call Ratio 0.41

Net Difference 645,892

Prior's Put/Call Breakdown

Total Calls 275,471

Total Puts 110,914

Put/Call Ratio 0.40

Net Difference 164,557

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