MSFT - Options Database

MSFT

MICROSOFT CORP

$516.17 +3.66%

$516.03 (-0.03%)🌙

as of 09/25 04:00 PM

(9/25 15:22) ◀

Friday, September 25, 2026 (4:00pm)

▶ (9/25 18:42)

◀ 9/25 16:00 ▶

Option Volume

Detail

ℹ

Current (09/25 4:00pm) 1,675,885

Calls: 1,181,409 (70%)

Puts: 494,476 (30%)

Prior (09/24) 436,711

Calls: 313,039 (72%)

Puts: 123,672 (28%)

Current vs Prior +283.75%

Calls: +277.40% (Calls)

Puts: +299.83% (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 +219.56%

Calls: +213.50%

Puts: +235.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 4:00pm) $736.12M

Calls: $607.13M (82%)

Puts: $128.99M (18%)

Prior (09/24) $280.82M

Calls: $199.78M (71%)

Puts: $81.03M (29%)

Current vs Prior +162.13%

Calls: +203.89%

Puts: +59.18%

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 +150.16%

Calls: +176.28%

Puts: +73.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 4:00pm) 0.42

Prior (09/24) 0.40

Current vs Prior +5.94%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -5.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 4:00pm) 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 0.47% | 1.74%0.47% | 3.17%5.03% | 10.34%

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

Current vs Prior +23.50% | +31.98%-66.38% | +2.14%-0.07% | +0.71%

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

Current vs 7-Day Avg +4.82% | +12.65%-73.17% | -5.83%+84.99% | +31.84%

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

Current vs 7-Day Eod +23.50% | +31.98%-66.38% | +2.14%-0.07% | +0.71%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Prior 10.75% | 10.59%

Calls: 10.33% | 8.99%

Puts: 11.17% | 12.20%

Current vs Prior -26.05% | -39.94%

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% | -33.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($607.13M) vs puts ($128.99M). Massive premium surge with dollar volume up 162% vs prior. Dollar volume significantly above 7-day average (150% higher). Unusually high activity with volume up 284% 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 354 of results (avg 6.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 16	71.85	73.15	$72.50	1.8%	23	1.00	873
$450.00	Oct 16	66.90	68.25	$67.58	2.0%	114	0.94	7.7K
$515.00	Oct 16	13.45	13.75	$13.60	2.2%	2.7K	0.53	4.7K
$490.00	Oct 16	30.25	30.95	$30.60	2.3%	524	0.81	7.7K
$510.00	Oct 16	16.25	16.65	$16.45	2.4%	3.4K	0.59	41.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	5.65	5.80	$5.73	2.6%	1.9K	0.29	9.0K
$515.00	Oct 2	6.65	6.90	$6.78	3.7%	3.6K	0.47	198
$565.00	Sep 25	47.50	49.60	$48.55	4.3%	3	1.00	--
$517.50	Sep 28	4.50	4.70	$4.60	4.3%	1.6K	0.56	--
$510.00	Oct 16	9.00	9.40	$9.20	4.3%	962	0.41	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.53, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Sep 28	0.16	0.18	$0.17	11.8%	358	0.04	16
$540.00	Sep 28	0.12	0.14	$0.13	15.4%	1.6K	0.03	34
$535.00	Sep 28	0.23	0.26	$0.25	12.0%	2.7K	0.05	114
$532.50	Sep 28	0.35	0.37	$0.36	5.6%	5.1K	0.07	224
$530.00	Sep 28	0.50	0.54	$0.52	7.7%	8.2K	0.10	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 28	0.26	0.28	$0.27	7.4%	4.8K	0.06	736
$502.50	Sep 28	0.39	0.44	$0.42	11.9%	1.9K	0.09	32
$507.50	Sep 28	0.92	1.04	$0.98	12.2%	6.7K	0.18	39
$490.00	Oct 2	0.70	0.80	$0.75	13.3%	2.2K	0.08	1.7K
$450.00	Oct 16	0.45	0.50	$0.48	10.4%	1.5K	0.03	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	100.40	103.05	$101.73	2.6%	1	1.00	15
$420.00	Sep 25	95.40	98.05	$96.73	2.7%	10	1.00	33
$425.00	Sep 25	89.50	93.05	$91.28	3.9%	1	1.00	62
$430.00	Sep 25	84.95	88.05	$86.50	3.6%	7	1.00	54
$435.00	Sep 25	79.70	83.05	$81.38	4.1%	31	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Sep 25	47.50	49.60	$48.55	4.3%	3	1.00	--
$570.00	Sep 25	51.95	54.60	$53.28	5.0%	5	1.00	--
$540.00	Sep 25	22.75	25.20	$23.98	10.2%	31	1.00	1
$545.00	Sep 25	26.95	30.30	$28.63	11.7%	12	1.00	--
$550.00	Sep 25	31.95	35.30	$33.63	10.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 832 active (total vol 1.5M, top 194.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	0.00	0.01	$0.01	100.0%	194.3K	0.01	5.6K
$517.50	Sep 25	0.00	0.02	$0.01	200.0%	137.4K	0.03	1.9K
$515.00	Sep 25	0.79	1.34	$1.07	51.4%	136.1K	1.00	6.4K
$522.50	Sep 25	0.00	0.01	$0.01	100.0%	55.5K	0.01	981
$525.00	Sep 25	0.00	0.01	$0.01	100.0%	47.7K	0.01	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.03	0.05	$0.04	50.0%	72.6K	0.10	39
$510.00	Sep 25	0.00	0.01	$0.01	100.0%	50.3K	0.01	403
$512.50	Sep 25	0.00	0.01	$0.01	100.0%	46.4K	0.01	--
$517.50	Sep 25	1.13	1.64	$1.38	37.0%	27.6K	0.97	--
$505.00	Sep 25	0.00	0.01	$0.01	100.0%	25.1K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 5.85, avg 7.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$535.00	Nov 6	$0.73	$4.27	$0.73	43%	5.85	$530.73
$540.00	$545.00	Oct 30	$0.72	$4.28	$0.72	35%	5.94	$540.72
$500.00	$505.00	Nov 6	$2.38	$2.62	$2.38	64%	1.10	$502.38
$490.00	$492.50	Oct 16	$1.32	$1.18	$1.32	81%	0.89	$491.32
$480.00	$482.50	Oct 16	$1.61	$0.89	$1.61	88%	0.55	$481.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Nov 6	$0.70	$4.30	$0.70	36%	6.14	$499.30
$510.00	$505.00	Oct 23	$1.20	$3.80	$1.20	41%	3.17	$508.80
$512.50	$510.00	Oct 16	$0.57	$1.93	$0.57	44%	3.39	$511.93
$505.00	$502.50	Oct 5	$0.17	$2.33	$0.17	27%	13.71	$504.83
$475.00	$470.00	Nov 6	$0.52	$4.48	$0.52	20%	8.62	$474.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 1.48, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Nov 6	$2.62	$2.62	$2.38	59%	1.10	$537.62
$532.50	$535.00	Oct 5	$1.01	$1.01	$1.49	77%	0.68	$533.51
$517.50	$520.00	Oct 5	$1.60	$1.60	$0.90	52%	1.78	$519.10
$545.00	$550.00	Oct 30	$1.93	$1.93	$3.07	67%	0.63	$546.93
$537.50	$540.00	Oct 5	$0.77	$0.77	$1.73	82%	0.45	$538.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Nov 6	$2.98	$2.98	$2.02	60%	1.48	$502.02
$507.50	$505.00	Oct 5	$1.60	$1.60	$0.90	66%	1.78	$505.90
$470.00	$465.00	Nov 6	$1.63	$1.63	$3.37	81%	0.48	$468.37
$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

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 267 found (cheapest 0.22% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Sep 25	$1.07	$0.04	$1.11	$513.89	$516.11	0.22%
$517.50	Sep 25	$0.01	$1.38	$1.39	$516.11	$518.89	0.27%
$520.00	Sep 25	$0.01	$3.74	$3.75	$516.25	$523.75	0.73%
$512.50	Sep 25	$3.90	$0.01	$3.91	$508.59	$516.41	0.76%
$522.50	Sep 25	$0.01	$5.88	$5.89	$516.61	$528.39	1.14%
$510.00	Sep 25	$6.03	$0.01	$6.04	$503.96	$516.04	1.17%
$515.00	Sep 28	$4.40	$3.28	$7.68	$507.32	$522.68	1.49%
$517.50	Sep 28	$3.18	$4.60	$7.78	$509.72	$525.28	1.51%
$512.50	Sep 28	$5.88	$2.24	$8.12	$504.38	$520.62	1.57%
$520.00	Sep 28	$2.30	$6.07	$8.37	$511.63	$528.37	1.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.28% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$505.00	Sep 28	$0.76	$0.70	$1.46	$503.54	$528.96
$527.50	$507.50	Sep 28	$0.76	$0.98	$1.74	$505.76	$529.24
$525.00	$505.00	Sep 28	$1.05	$0.70	$1.75	$503.25	$526.75
$525.00	$507.50	Sep 28	$1.05	$0.98	$2.03	$505.47	$527.03
$527.50	$510.00	Sep 28	$0.76	$1.50	$2.26	$507.74	$529.76
$525.00	$510.00	Sep 28	$1.05	$1.50	$2.55	$507.45	$527.55
$522.50	$505.00	Sep 28	$1.66	$0.70	$2.36	$502.64	$524.86
$522.50	$507.50	Sep 28	$1.66	$0.98	$2.64	$504.86	$525.14
$522.50	$510.00	Sep 28	$1.66	$1.50	$3.16	$506.84	$525.66
$527.50	$512.50	Sep 28	$0.76	$2.24	$3.00	$509.50	$530.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 636 found (best R:R 2.91, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/472	532/535	Oct 5	$1.86	$0.64	70%	2.91	$470.64	$534.36
470/472	538/540	Oct 5	$1.62	$0.88	74%	1.84	$470.88	$539.12
470/472	528/530	Oct 5	$1.92	$0.58	62%	3.31	$470.58	$529.42
465/470	560/565	Nov 6	$2.95	$2.05	56%	1.44	$467.05	$562.95
465/470	545/550	Nov 6	$3.36	$1.64	47%	2.05	$466.64	$548.36
498/500	532/535	Oct 5	$1.80	$0.70	56%	2.57	$498.20	$534.30
470/472	542/545	Oct 5	$1.20	$1.30	79%	0.92	$471.30	$543.70
470/472	545/548	Oct 5	$1.07	$1.43	82%	0.75	$471.43	$546.07
480/482	532/535	Oct 5	$1.36	$1.14	70%	1.19	$481.14	$533.86
490/492	532/535	Oct 5	$1.48	$1.02	65%	1.45	$491.02	$533.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 1.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 25	$1.06	$1.44	99%	1.36
$512.50	$515.00	$517.50	Sep 25	$1.77	$0.73	97%	0.41
$525.00	$530.00	$535.00	Oct 23	$0.06	$4.94	10%	82.33
$535.00	$540.00	$545.00	Oct 9	$0.10	$4.90	10%	49.00
$590.00	$600.00	$610.00	Oct 30	$0.06	$9.94	4%	165.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 25	$1.02	$1.48	89%	1.45
$512.50	$515.00	$517.50	Sep 25	$1.31	$1.19	96%	0.91
$525.00	$530.00	$535.00	Oct 5	$0.09	$4.91	17%	54.56
$530.00	$540.00	$550.00	Oct 9	$0.77	$9.23	19%	11.99
$520.00	$525.00	$530.00	Oct 9	$0.12	$4.88	14%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 400 found (best net $-2.88, 374 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Oct 5	-$27.21	$7.79
$510.00	$512.50	1:2	Sep 25	-$1.77	$0.73
$570.00	$580.00	1:2	Oct 23	-$0.34	$9.66
$545.00	$550.00	1:2	Oct 7	-$0.21	$4.79
$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	-$2.88	$27.12
$522.50	$520.00	1:2	Sep 25	-$1.60	$0.90
$545.00	$535.00	1:2	Sep 28	-$9.53	$0.47
$505.00	$502.50	1:2	Sep 28	-$0.14	$2.36
$482.50	$480.00	1:2	Oct 5	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.15%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.40	0.50	0.7%	4.15%	4.89%	42	8
$535.00	Nov 6	$15.15	0.41	3.6%	2.94%	6.58%	56	2
$525.00	Nov 6	$18.15	0.47	1.7%	3.52%	5.23%	139	2
$530.00	Nov 6	$15.90	0.43	2.7%	3.08%	5.76%	43	13
$540.00	Nov 6	$13.00	0.37	4.6%	2.52%	7.14%	88	12
$525.00	Oct 30	$17.50	0.46	1.7%	3.39%	5.10%	441	15.2K
$520.00	Oct 30	$19.65	0.49	0.7%	3.81%	4.55%	614	579
$530.00	Oct 30	$15.25	0.42	2.7%	2.95%	5.63%	991	564
$535.00	Oct 30	$13.00	0.39	3.6%	2.52%	6.17%	103	187
$545.00	Nov 6	$10.50	0.34	5.6%	2.03%	7.62%	70	7

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 1,181,409

Total Puts 494,476

Put/Call Ratio 0.42

Net Difference 686,933

Prior's Put/Call Breakdown

Total Calls 313,039

Total Puts 123,672

Put/Call Ratio 0.40

Net Difference 189,367

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