MSFT - Options Database

MSFT

MICROSOFT CORP

$510.57 -1.08%

(9/28 11:00) ◀

Monday, September 28, 2026 (12:00pm)

▶ (9/28 13:00)

◀ 9/28 12:00 ▶

Option Volume

Detail

ℹ

Current (09/28 12:00pm) 381,407

Calls: 252,039 (66%)

Puts: 129,368 (34%)

Prior (09/25) 980,262

Calls: 703,437 (72%)

Puts: 276,825 (28%)

Current vs Prior -61.09%

Calls: -64.17% (Calls)

Puts: -53.27% (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 -46.33%

Calls: -50.84%

Puts: -34.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 12:00pm) $163.65M

Calls: $128.08M (78%)

Puts: $35.58M (22%)

Prior (09/25) $449.50M

Calls: $380.19M (85%)

Puts: $69.31M (15%)

Current vs Prior -63.59%

Calls: -66.31%

Puts: -48.67%

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 -55.01%

Calls: -54.38%

Puts: -57.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 12:00pm) 0.51

Prior (09/25) 0.39

Current vs Prior +30.43%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +23.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 12:00pm) 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 0.82% | 2.13%2.84% | 3.99%4.94% | 10.23%

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

Current vs Prior -52.93% | -18.02%+498.80% | +25.78%-1.90% | -1.08%

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

Current vs 7-Day Avg -49.35% | -8.32%+83.99% | +20.19%+47.19% | +21.65%

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

Current vs 7-Day Eod -52.93% | -18.02%+498.80% | +25.78%-1.90% | -1.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.21% | 7.15%

Calls: 6.10% | 3.96%

Puts: 4.31% | 10.34%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior -34.47% | +12.42%

Prior 7-Day Avg 10.58% | 9.49%

Calls: 7.58% | 7.65%

Puts: 13.58% | 11.33%

Current vs 7-Day Avg -50.76% | -24.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($128.08M) vs puts ($35.58M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.51.

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
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 339 of results (avg 6.1%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 28	0.60	0.61	$0.61	1.6%	20.9K	0.28	599
$525.00	Oct 2	1.86	1.90	$1.88	2.1%	2.9K	0.20	2.3K
$505.00	Oct 16	15.40	15.80	$15.60	2.6%	766	0.59	2.7K
$510.00	Oct 30	21.50	22.10	$21.80	2.8%	34	0.53	338
$507.50	Oct 16	14.00	14.40	$14.20	2.8%	203	0.56	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	14.85	15.30	$15.08	3.0%	94	0.58	93
$515.00	Oct 16	13.40	13.85	$13.63	3.3%	306	0.54	1.6K
$570.00	Sep 28	58.50	60.55	$59.53	3.4%	5	1.00	--
$510.00	Oct 16	10.90	11.30	$11.10	3.6%	180	0.48	1.4K
$495.00	Oct 16	5.35	5.55	$5.45	3.7%	450	0.29	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 28	0.18	0.20	$0.19	10.5%	15.1K	0.10	2.4K
$512.50	Sep 28	0.60	0.61	$0.61	1.6%	20.9K	0.28	599
$532.50	Sep 30	0.24	0.28	$0.26	15.4%	2.6K	0.05	349
$537.50	Sep 30	0.13	0.14	$0.14	7.1%	62	0.03	77
$530.00	Sep 30	0.32	0.39	$0.36	19.4%	3.0K	0.07	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Sep 28	0.10	0.11	$0.11	9.1%	14.5K	0.07	2.4K
$507.50	Sep 28	0.35	0.38	$0.37	8.1%	22.8K	0.19	1.5K
$490.00	Sep 30	0.30	0.35	$0.32	15.6%	691	0.06	510
$480.00	Sep 30	0.10	0.11	$0.11	9.1%	630	0.02	491
$485.00	Sep 30	0.16	0.19	$0.18	16.7%	253	0.03	236

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 28	89.00	91.85	$90.43	3.2%	5	1.00	5
$425.00	Sep 28	83.55	86.75	$85.15	3.8%	10	1.00	--
$430.00	Sep 28	78.55	81.75	$80.15	4.0%	8	1.00	1
$435.00	Sep 28	73.55	76.95	$75.25	4.5%	6	1.00	1
$440.00	Sep 28	68.55	71.85	$70.20	4.7%	6	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 2	38.60	41.50	$40.05	7.2%	8	1.00	17
$570.00	Sep 28	58.50	60.55	$59.53	3.4%	5	1.00	--
$532.50	Sep 28	21.05	23.90	$22.48	12.7%	5	1.00	10
$540.00	Sep 28	28.10	30.55	$29.33	8.4%	4	1.00	--
$527.50	Sep 28	16.10	19.00	$17.55	16.5%	4	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 689 active (total vol 352.6K, top 49.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	1.59	1.69	$1.64	6.1%	49.2K	0.56	2.3K
$512.50	Sep 28	0.60	0.61	$0.61	1.6%	20.9K	0.28	599
$507.50	Sep 28	3.25	3.50	$3.38	7.4%	17.9K	0.81	417
$515.00	Sep 28	0.18	0.20	$0.19	10.5%	15.1K	0.10	2.4K
$530.00	Oct 9	3.00	3.15	$3.08	4.9%	10.3K	0.22	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.35	0.38	$0.37	8.1%	22.8K	0.19	1.5K
$505.00	Sep 28	0.10	0.11	$0.11	9.1%	14.5K	0.07	2.4K
$500.00	Sep 28	0.01	0.02	$0.02	50.0%	10.6K	0.01	1.7K
$502.50	Sep 28	0.02	0.05	$0.04	75.0%	8.6K	0.02	516
$510.00	Sep 28	1.02	1.12	$1.07	9.3%	5.5K	0.44	1.5K

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 16.1%, max 21.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Sep 28	Oct 16	30.6%	25.2%	21.2%	18.1K	699
$512.50	Sep 28	Oct 16	30.4%	27.4%	10.9%	21.1K	853

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Sep 28	Oct 16	30.6%	25.2%	21.2%	22.9K	1.7K
$512.50	Sep 28	Oct 16	30.4%	27.4%	10.9%	759	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.61, avg 9.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$477.50	$480.00	Sep 28	$1.55	$0.95	$1.55	100%	0.61	$479.05
$550.00	$580.00	Oct 5	$0.10	$29.90	$0.10	4%	299.00	$550.10
$500.00	$505.00	Oct 23	$2.43	$2.57	$2.43	63%	1.06	$502.43
$600.00	$610.00	Nov 6	$0.20	$9.80	$0.20	8%	49.00	$600.20
$505.00	$507.50	Oct 5	$1.04	$1.46	$1.04	62%	1.40	$506.04

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Oct 9	$3.12	$1.88	$3.12	78%	0.60	$526.88
$505.00	$500.00	Nov 6	$1.72	$3.28	$1.72	44%	1.91	$503.28
$530.00	$525.00	Oct 30	$2.68	$2.32	$2.68	62%	0.87	$527.32
$500.00	$495.00	Oct 30	$1.60	$3.40	$1.60	39%	2.13	$498.40
$517.50	$515.00	Oct 7	$1.27	$1.23	$1.27	63%	0.97	$516.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.04, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 7	$1.22	$1.22	$1.28	67%	0.95	$521.22
$515.00	$517.50	Oct 5	$1.35	$1.35	$1.15	59%	1.17	$516.35
$520.00	$525.00	Oct 30	$2.50	$2.50	$2.50	55%	1.00	$522.50
$512.50	$515.00	Oct 7	$1.40	$1.40	$1.10	54%	1.27	$513.90
$540.00	$545.00	Nov 6	$1.80	$1.80	$3.20	68%	0.56	$541.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$430.00	Oct 5	$0.86	$0.86	$24.14	94%	0.04	$454.14
$500.00	$495.00	Oct 12	$1.88	$1.88	$3.12	66%	0.60	$498.12
$500.00	$495.00	Nov 6	$2.32	$2.32	$2.68	59%	0.87	$497.68
$505.00	$500.00	Oct 30	$2.45	$2.45	$2.55	57%	0.96	$502.55
$490.00	$485.00	Oct 12	$1.16	$1.16	$3.84	78%	0.30	$488.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.37, cheapest $3.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Sep 28	Sep 30	$3.41	29.5%	29.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Sep 28	Sep 30	$3.33	29.5%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.53% of stock, avg 5.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Sep 28	$1.64	$1.07	$2.71	$507.29	$512.71	0.53%
$512.50	Sep 28	$0.61	$2.55	$3.16	$509.34	$515.66	0.62%
$507.50	Sep 28	$3.38	$0.37	$3.75	$503.75	$511.25	0.73%
$515.00	Sep 28	$0.19	$4.72	$4.91	$510.09	$519.91	0.96%
$505.00	Sep 28	$5.65	$0.11	$5.76	$499.24	$510.76	1.13%
$517.50	Sep 28	$0.06	$7.45	$7.51	$509.99	$525.01	1.47%
$502.50	Sep 28	$7.73	$0.04	$7.77	$494.73	$510.27	1.52%
$520.00	Sep 28	$0.03	$9.40	$9.43	$510.57	$529.43	1.85%
$510.00	Sep 30	$5.05	$4.40	$9.45	$500.55	$519.45	1.85%
$512.50	Sep 30	$3.88	$5.80	$9.68	$502.82	$522.18	1.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$505.00	Sep 28	$0.19	$0.11	$0.30	$504.70	$515.30
$515.00	$507.50	Sep 28	$0.19	$0.37	$0.56	$506.94	$515.56
$512.50	$505.00	Sep 28	$0.61	$0.11	$0.72	$504.28	$513.22
$512.50	$507.50	Sep 28	$0.61	$0.37	$0.98	$506.52	$513.48
$515.00	$510.00	Sep 28	$0.19	$1.07	$1.26	$508.74	$516.26
$512.50	$510.00	Sep 28	$0.61	$1.07	$1.68	$508.32	$514.18
$522.50	$500.00	Sep 30	$1.12	$1.26	$2.38	$497.62	$524.88
$520.00	$500.00	Sep 30	$1.56	$1.26	$2.82	$497.18	$522.82
$522.50	$502.50	Sep 30	$1.12	$1.76	$2.88	$499.62	$525.38
$520.00	$502.50	Sep 30	$1.56	$1.76	$3.32	$499.18	$523.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 616 found (best R:R 2.85, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
492/495	520/522	Oct 7	$1.85	$0.65	43%	2.85	$493.15	$521.85
495/498	520/522	Oct 7	$1.92	$0.58	39%	3.31	$495.58	$521.92
485/488	520/522	Oct 7	$1.58	$0.92	52%	1.72	$485.92	$521.58
490/492	520/522	Oct 7	$1.71	$0.79	46%	2.16	$490.79	$521.71
488/490	520/522	Oct 7	$1.59	$0.91	49%	1.75	$488.41	$521.59
425/430	540/545	Nov 6	$2.28	$2.72	60%	0.84	$427.72	$542.28
460/465	540/545	Nov 6	$2.77	$2.23	49%	1.24	$462.23	$542.77
460/462	522/525	Oct 5	$0.90	$1.60	71%	0.56	$461.60	$523.40
440/445	550/555	Oct 30	$1.88	$3.12	66%	0.60	$443.12	$551.88
462/465	522/525	Oct 5	$0.92	$1.58	70%	0.58	$464.08	$523.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 42.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 6	$0.23	$9.77	10%	42.48
$525.00	$530.00	$535.00	Oct 16	$0.08	$4.92	11%	61.50
$530.00	$535.00	$540.00	Oct 12	$0.06	$4.94	9%	82.33
$507.50	$510.00	$512.50	Sep 28	$0.71	$1.79	53%	2.52
$570.00	$580.00	$590.00	Oct 30	$0.20	$9.80	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 23	$0.05	$4.95	10%	99.00
$505.00	$507.50	$510.00	Sep 28	$0.44	$2.06	38%	4.68
$500.00	$505.00	$510.00	Oct 23	$0.20	$4.80	12%	24.00
$512.50	$515.00	$517.50	Sep 30	$0.10	$2.40	15%	24.00
$507.50	$510.00	$512.50	Sep 28	$0.78	$1.72	53%	2.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 373 found (best net $-0.38, 345 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$507.50	1:2	Sep 28	-$1.11	$1.39
$550.00	$580.00	1:2	Oct 5	-$0.20	$29.80
$545.00	$550.00	1:2	Oct 7	-$0.07	$4.93
$580.00	$590.00	1:2	Oct 23	-$0.22	$9.78
$540.00	$545.00	1:2	Oct 7	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$512.50	1:2	Sep 28	-$0.38	$2.12
$517.50	$515.00	1:2	Sep 28	-$1.99	$0.51
$470.00	$460.00	1:2	Oct 12	-$0.09	$9.91
$480.00	$475.00	1:2	Oct 5	-$0.17	$4.83
$477.50	$475.00	1:2	Sep 30	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 3.90%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$19.90	0.49	0.9%	3.90%	4.77%	11	26
$520.00	Nov 6	$17.70	0.45	1.9%	3.47%	5.31%	24	30
$525.00	Nov 6	$15.65	0.42	2.8%	3.07%	5.89%	9	118
$530.00	Nov 6	$13.90	0.39	3.8%	2.72%	6.53%	31	40
$515.00	Oct 30	$18.85	0.49	0.9%	3.69%	4.56%	138	474
$520.00	Oct 30	$16.70	0.45	1.9%	3.27%	5.12%	138	697
$535.00	Nov 6	$12.15	0.35	4.8%	2.38%	7.16%	2	46
$540.00	Nov 6	$10.70	0.33	5.8%	2.10%	7.86%	5	52
$530.00	Oct 30	$12.50	0.38	3.8%	2.45%	6.25%	57	1.2K
$525.00	Oct 30	$13.60	0.41	2.8%	2.66%	5.49%	102	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 252,039

Total Puts 129,368

Put/Call Ratio 0.51

Net Difference 122,671

Prior's Put/Call Breakdown

Total Calls 703,437

Total Puts 276,825

Put/Call Ratio 0.39

Net Difference 426,612

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