MSFT - Options Database

MSFT

MICROSOFT CORP

$507.02 -1.77%

(9/28 10:00) ◀

Monday, September 28, 2026 (11:00am)

▶ (9/28 12:00)

◀ 9/28 11:00 ▶

Option Volume

Detail

ℹ

Current (09/28 11:00am) 290,111

Calls: 187,006 (64%)

Puts: 103,105 (36%)

Prior (09/25) 807,021

Calls: 594,058 (74%)

Puts: 212,963 (26%)

Current vs Prior -64.05%

Calls: -68.52% (Calls)

Puts: -51.59% (Puts)

Prior 7-Day Total 4,974,143

Calls: 3,589,113 (72%)

Puts: 1,385,030 (28%)

Prior 7-Day Average 710,591

Calls: 512,730 (72%)

Puts: 197,861 (28%)

Current vs Prior 7-Day Avg -59.17%

Calls: -63.53%

Puts: -47.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 11:00am) $116.95M

Calls: $76.88M (66%)

Puts: $40.08M (34%)

Prior (09/25) $434.28M

Calls: $385.97M (89%)

Puts: $48.31M (11%)

Current vs Prior -73.07%

Calls: -80.08%

Puts: -17.05%

Prior 7-Day Total $2.55B

Calls: $1.97B (77%)

Puts: $580.85M (23%)

Prior 7-Day Average $363.74M

Calls: $280.76M (77%)

Puts: $82.98M (23%)

Current vs Prior 7-Day Avg -67.85%

Calls: -72.62%

Puts: -51.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 11:00am) 0.55

Prior (09/25) 0.36

Current vs Prior +53.80%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +32.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 11:00am) 3,639,154

Calls: 2,358,987 (65%)

Puts: 1,280,167 (35%)

Prior (09/25) 3,673,380

Calls: 2,381,527 (65%)

Puts: 1,291,853 (35%)

Current vs Prior -0.93%

Prior 7-Day Total 25,923,824

Calls: 16,818,982 (65%)

Puts: 9,104,842 (35%)

Prior 7-Day Average 3,703,403

Calls: 2,402,711 (65%)

Puts: 1,300,691 (35%)

Current vs Prior 7-Day Avg -1.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.93% | 2.10%2.81% | 3.97%4.94% | 10.23%

Prior 1.74% | 2.59%0.47% | 3.17%5.03% | 10.34%

Current vs Prior -46.84% | -19.12%+492.60% | +25.11%-1.84% | -1.11%

Prior 7-Day Avg 1.62% | 2.32%1.54% | 3.32%3.35% | 8.41%

Current vs 7-Day Avg -42.79% | -9.55%+82.09% | +19.54%+47.28% | +21.61%

Prior 7-Day Eod 1.74% | 2.59%0.47% | 3.17%5.03% | 10.34%

Current vs 7-Day Eod -46.84% | -19.12%+492.60% | +25.11%-1.84% | -1.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.40% | 6.04%

Calls: 4.98% | 6.96%

Puts: 5.82% | 5.12%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior -32.08% | -5.03%

Prior 7-Day Avg 10.58% | 9.49%

Calls: 7.58% | 7.65%

Puts: 13.58% | 11.33%

Current vs 7-Day Avg -48.97% | -36.36%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($76.88M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.55.

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
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 317 of results (avg 6.3%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	13.15	13.45	$13.30	2.3%	80	0.48	497
$445.00	Oct 23	63.50	65.20	$64.35	2.6%	--	0.94	53
$440.00	Oct 16	66.70	68.50	$67.60	2.7%	21	1.00	2.3K
$520.00	Oct 2	2.15	2.21	$2.18	2.8%	3.1K	0.23	6.5K
$420.00	Sep 28	85.25	87.65	$86.45	2.8%	5	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 28	62.35	64.65	$63.50	3.6%	5	1.00	--
$522.50	Oct 2	16.70	17.40	$17.05	4.1%	--	0.81	13
$535.00	Oct 16	29.90	31.30	$30.60	4.6%	--	0.81	107
$555.00	Oct 16	47.70	49.95	$48.83	4.6%	2	0.93	6
$520.00	Oct 2	14.60	15.30	$14.95	4.7%	32	0.77	622

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 28	0.23	0.25	$0.24	8.3%	13.6K	0.11	599
$510.00	Sep 28	0.60	0.62	$0.61	3.3%	32.7K	0.24	2.3K
$522.50	Sep 30	0.62	0.70	$0.66	12.1%	3.2K	0.11	288
$520.00	Sep 30	0.94	0.99	$0.97	5.2%	2.8K	0.15	1.1K
$545.00	Oct 2	0.19	0.23	$0.21	19.0%	300	0.03	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 28	0.09	0.10	$0.10	10.0%	8.4K	0.05	1.7K
$502.50	Sep 28	0.26	0.29	$0.28	10.7%	7.4K	0.13	516
$505.00	Sep 28	0.75	0.82	$0.78	9.0%	9.8K	0.31	2.4K
$470.00	Sep 30	0.05	0.06	$0.06	16.7%	89	0.01	95
$492.50	Sep 30	0.66	0.74	$0.70	11.4%	362	0.12	291

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 30	55.40	58.10	$56.75	4.8%	7	1.00	109
$455.00	Sep 30	50.40	53.10	$51.75	5.2%	--	1.00	14
$460.00	Sep 30	45.50	47.80	$46.65	4.9%	5	1.00	108
$465.00	Sep 30	40.40	43.25	$41.83	6.8%	--	1.00	15
$470.00	Sep 30	35.40	38.10	$36.75	7.3%	1	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 28	10.30	12.10	$11.20	16.1%	104	1.00	379
$520.00	Sep 28	12.65	14.85	$13.75	16.0%	230	1.00	276
$522.50	Sep 28	15.25	17.50	$16.38	13.7%	91	1.00	81
$525.00	Sep 28	17.30	19.50	$18.40	12.0%	8	1.00	23
$527.50	Sep 28	19.90	22.50	$21.20	12.3%	4	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 267.4K, top 32.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	0.60	0.62	$0.61	3.3%	32.7K	0.24	2.3K
$512.50	Sep 28	0.23	0.25	$0.24	8.3%	13.6K	0.11	599
$507.50	Sep 28	1.39	1.45	$1.42	4.2%	13.1K	0.45	417
$515.00	Sep 28	0.08	0.10	$0.09	22.2%	9.8K	0.05	2.4K
$530.00	Oct 9	2.22	2.41	$2.32	8.2%	9.7K	0.18	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	1.83	1.94	$1.89	5.8%	16.4K	0.55	1.5K
$505.00	Sep 28	0.75	0.82	$0.78	9.0%	9.8K	0.31	2.4K
$500.00	Sep 28	0.09	0.10	$0.10	10.0%	8.4K	0.05	1.7K
$502.50	Sep 28	0.26	0.29	$0.28	10.7%	7.4K	0.13	516
$500.00	Oct 2	3.35	3.60	$3.48	7.2%	4.7K	0.33	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 31.1%, max 31.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Sep 28	Oct 16	32.9%	25.1%	31.1%	13.2K	699

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Sep 28	Oct 16	32.9%	25.1%	31.1%	16.5K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 0.53, avg 7.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$502.50	Sep 28	$1.63	$0.87	$1.63	95%	0.53	$501.63
$477.50	$480.00	Oct 16	$1.58	$0.92	$1.58	84%	0.58	$479.08
$482.50	$485.00	Oct 16	$1.55	$0.95	$1.55	80%	0.61	$484.05
$492.50	$495.00	Oct 2	$1.60	$0.90	$1.60	82%	0.56	$494.10
$505.00	$510.00	Oct 23	$2.10	$2.90	$2.10	53%	1.38	$507.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$502.50	Oct 16	$0.82	$1.68	$0.82	46%	2.05	$504.18
$512.50	$510.00	Oct 7	$1.17	$1.33	$1.17	60%	1.14	$511.33
$507.50	$505.00	Oct 5	$0.92	$1.58	$0.92	51%	1.72	$506.58
$525.00	$520.00	Oct 23	$3.05	$1.95	$3.05	68%	0.64	$521.95
$520.00	$515.00	Nov 6	$2.53	$2.47	$2.53	57%	0.98	$517.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 0.19, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Sep 30	$0.80	$0.80	$4.20	95%	0.19	$580.80
$532.50	$535.00	Oct 7	$0.65	$0.65	$1.85	85%	0.35	$533.15
$515.00	$517.50	Oct 7	$1.06	$1.06	$1.44	64%	0.74	$516.06
$507.50	$510.00	Oct 5	$1.35	$1.35	$1.15	51%	1.17	$508.85
$510.00	$515.00	Oct 23	$2.42	$2.42	$2.58	52%	0.94	$512.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$430.00	Oct 5	$0.87	$0.87	$24.13	94%	0.04	$454.13
$430.00	$420.00	Sep 30	$0.56	$0.56	$9.44	95%	0.06	$429.44
$500.00	$497.50	Oct 5	$1.07	$1.07	$1.43	65%	0.75	$498.93
$505.00	$500.00	Nov 6	$2.50	$2.50	$2.50	54%	1.00	$502.50
$475.00	$470.00	Oct 30	$1.35	$1.35	$3.65	76%	0.37	$473.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.95, cheapest $2.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Sep 28	Sep 30	$2.98	32.9%	29.7%
$505.00	Sep 28	Sep 30	$2.94	32.0%	29.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Sep 28	Sep 30	$2.99	32.9%	29.7%
$505.00	Sep 28	Sep 30	$2.87	32.0%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.65% of stock, avg 5.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Sep 28	$1.42	$1.89	$3.31	$504.19	$510.81	0.65%
$505.00	Sep 28	$2.81	$0.78	$3.59	$501.41	$508.59	0.71%
$510.00	Sep 28	$0.61	$3.63	$4.24	$505.76	$514.24	0.84%
$502.50	Sep 28	$5.10	$0.28	$5.38	$497.12	$507.88	1.06%
$512.50	Sep 28	$0.24	$5.98	$6.22	$506.28	$518.72	1.23%
$500.00	Sep 28	$6.73	$0.10	$6.83	$493.17	$506.83	1.35%
$515.00	Sep 28	$0.09	$8.70	$8.79	$506.21	$523.79	1.73%
$497.50	Sep 28	$9.03	$0.04	$9.07	$488.43	$506.57	1.79%
$507.50	Sep 30	$4.40	$4.88	$9.28	$498.22	$516.78	1.83%
$505.00	Sep 30	$5.75	$3.65	$9.40	$495.60	$514.40	1.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.07% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$500.00	Sep 28	$0.24	$0.10	$0.34	$499.66	$512.84
$512.50	$502.50	Sep 28	$0.24	$0.28	$0.52	$501.98	$513.02
$510.00	$500.00	Sep 28	$0.61	$0.10	$0.71	$499.29	$510.71
$510.00	$502.50	Sep 28	$0.61	$0.28	$0.89	$501.61	$510.89
$512.50	$505.00	Sep 28	$0.24	$0.78	$1.02	$503.98	$513.52
$510.00	$505.00	Sep 28	$0.61	$0.78	$1.39	$503.61	$511.39
$517.50	$495.00	Sep 30	$1.32	$1.00	$2.32	$492.68	$519.82
$507.50	$500.00	Sep 28	$1.42	$0.10	$1.52	$498.48	$509.02
$507.50	$502.50	Sep 28	$1.42	$0.28	$1.70	$500.80	$509.20
$507.50	$505.00	Sep 28	$1.42	$0.78	$2.20	$502.80	$509.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 584 found (best R:R 0.22, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/482	580/585	Sep 30	$0.91	$4.09	91%	0.22	$481.59	$580.91
420/430	580/585	Sep 30	$1.36	$8.64	90%	0.16	$428.64	$581.36
488/490	532/535	Oct 7	$1.28	$1.22	64%	1.05	$488.72	$533.78
485/488	580/585	Sep 30	$0.91	$4.09	89%	0.22	$486.59	$580.91
485/488	532/535	Oct 7	$1.08	$1.42	68%	0.76	$486.42	$533.58
495/498	532/535	Oct 7	$1.43	$1.07	53%	1.34	$496.07	$533.93
488/490	580/585	Sep 30	$0.91	$4.09	87%	0.22	$489.09	$580.91
490/492	532/535	Oct 7	$1.18	$1.32	61%	0.89	$491.32	$533.68
492/495	532/535	Oct 7	$1.26	$1.24	57%	1.02	$493.74	$533.76
490/492	580/585	Sep 30	$1.01	$3.99	84%	0.25	$491.49	$581.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Oct 30	$0.11	$9.89	5%	89.91
$515.00	$520.00	$525.00	Oct 23	$0.11	$4.89	10%	44.45
$520.00	$525.00	$530.00	Oct 12	$0.18	$4.82	12%	26.78
$530.00	$535.00	$540.00	Oct 23	$0.08	$4.92	8%	61.50
$505.00	$507.50	$510.00	Sep 28	$0.58	$1.92	45%	3.31

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$495.00	$500.00	Oct 12	$0.08	$4.92	14%	61.50
$495.00	$500.00	$505.00	Oct 23	$0.14	$4.86	12%	34.71
$490.00	$495.00	$500.00	Nov 6	$0.05	$4.95	7%	99.00
$525.00	$530.00	$535.00	Oct 16	$0.14	$4.86	10%	34.71
$505.00	$507.50	$510.00	Sep 28	$0.63	$1.87	45%	2.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 359 found (best net $-3.10, 335 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$495.00	1:2	Nov 6	-$12.56	$12.44
$502.50	$505.00	1:2	Sep 28	-$0.52	$1.98
$505.00	$507.50	1:2	Sep 28	-$0.03	$2.47
$530.00	$540.00	1:2	Oct 12	-$0.22	$9.78
$560.00	$585.00	1:2	Oct 7	-$0.60	$24.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Sep 28	-$3.10	$26.90
$530.00	$520.00	1:2	Oct 5	-$6.80	$3.20
$510.00	$507.50	1:2	Sep 28	-$0.15	$2.35
$512.50	$510.00	1:2	Sep 28	-$1.28	$1.22
$470.00	$460.00	1:2	Oct 12	-$0.12	$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.14%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Nov 6	$21.00	0.50	0.6%	4.14%	4.73%	18	7
$515.00	Nov 6	$18.20	0.47	1.6%	3.59%	5.16%	6	26
$520.00	Nov 6	$16.25	0.43	2.6%	3.21%	5.77%	23	30
$525.00	Nov 6	$14.15	0.40	3.5%	2.79%	6.34%	3	118
$530.00	Nov 6	$12.45	0.36	4.5%	2.46%	6.99%	29	40
$535.00	Nov 6	$11.05	0.33	5.5%	2.18%	7.70%	2	46
$510.00	Oct 30	$18.65	0.50	0.6%	3.68%	4.27%	24	338
$515.00	Oct 30	$16.35	0.46	1.6%	3.22%	4.80%	127	474
$520.00	Oct 30	$14.25	0.42	2.6%	2.81%	5.37%	117	697
$525.00	Oct 30	$12.50	0.38	3.5%	2.47%	6.01%	77	15.3K

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 187,006

Total Puts 103,105

Put/Call Ratio 0.55

Net Difference 83,901

Prior's Put/Call Breakdown

Total Calls 594,058

Total Puts 212,963

Put/Call Ratio 0.36

Net Difference 381,095

Prior 7-Day Put/Call Summary

Total Calls 3,589,113

Total Puts 1,385,030

Average Put/Call Ratio 0.42

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