MSFT - Options Database

MSFT

MICROSOFT CORP

$511.95 -0.82%

(9/28 12:00) ◀

Monday, September 28, 2026 (1:00pm)

▶ (9/28 14:00)

◀ 9/28 13:00 ▶

Option Volume

Detail

ℹ

Current (09/28 1:00pm) 480,408

Calls: 326,262 (68%)

Puts: 154,146 (32%)

Prior (09/25) 1,232,549

Calls: 888,781 (72%)

Puts: 343,768 (28%)

Current vs Prior -61.02%

Calls: -63.29% (Calls)

Puts: -55.16% (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 -32.39%

Calls: -36.37%

Puts: -22.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 1:00pm) $210.67M

Calls: $174.54M (83%)

Puts: $36.13M (17%)

Prior (09/25) $621.31M

Calls: $542.54M (87%)

Puts: $78.77M (13%)

Current vs Prior -66.09%

Calls: -67.83%

Puts: -54.13%

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 -42.08%

Calls: -37.83%

Puts: -56.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 1:00pm) 0.47

Prior (09/25) 0.39

Current vs Prior +22.15%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +13.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 1:00pm) 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 0.78% | 2.07%2.79% | 3.97%4.89% | 10.17%

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

Current vs Prior -55.30% | -20.12%+486.89% | +25.01%-2.78% | -1.69%

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

Current vs 7-Day Avg -51.90% | -10.67%+80.33% | +19.45%+45.87% | +20.90%

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

Current vs 7-Day Eod -55.30% | -20.12%+486.89% | +25.01%-2.78% | -1.69%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.14% | 8.59%

Calls: 3.61% | 7.65%

Puts: 4.67% | 9.53%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior -47.92% | +35.06%

Prior 7-Day Avg 10.58% | 9.49%

Calls: 7.58% | 7.65%

Puts: 13.58% | 11.33%

Current vs 7-Day Avg -60.87% | -9.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($174.54M) vs puts ($36.13M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (326,262 calls vs 154,146 puts).

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
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 360 of results (avg 5.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	3.35	3.40	$3.38	1.5%	5.2K	0.32	6.5K
$495.00	Oct 16	23.00	23.45	$23.23	1.9%	677	0.73	5.5K
$445.00	Sep 28	66.30	67.80	$67.05	2.2%	26	1.00	3
$425.00	Nov 6	90.10	92.15	$91.13	2.2%	5	0.94	10
$415.00	Oct 9	96.80	99.05	$97.93	2.3%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	21.70	22.50	$22.10	3.6%	111	0.71	512
$540.00	Nov 6	36.70	38.20	$37.45	4.0%	1	0.66	--
$525.00	Oct 16	18.30	19.05	$18.68	4.0%	17	0.65	235
$515.00	Oct 16	12.45	13.00	$12.73	4.3%	324	0.53	1.6K
$520.00	Oct 9	13.25	13.85	$13.55	4.4%	23	0.61	219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 28	0.07	0.08	$0.08	12.5%	10.1K	0.05	1.6K
$515.00	Sep 28	0.27	0.29	$0.28	7.1%	30.2K	0.17	2.4K
$512.50	Sep 28	0.95	0.98	$0.97	3.1%	33.7K	0.43	599
$532.50	Sep 30	0.29	0.34	$0.32	15.6%	2.7K	0.06	349
$530.00	Sep 30	0.41	0.45	$0.43	9.3%	4.0K	0.08	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.14	0.16	$0.15	13.3%	26.3K	0.09	1.5K
$510.00	Sep 28	0.50	0.54	$0.52	7.7%	11.9K	0.27	1.5K
$490.00	Sep 30	0.23	0.28	$0.26	19.2%	750	0.05	510
$492.50	Sep 30	0.31	0.37	$0.34	17.6%	488	0.06	291
$495.00	Sep 30	0.44	0.49	$0.47	10.6%	1.1K	0.08	590

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 28	91.15	93.85	$92.50	2.9%	5	1.00	5
$425.00	Sep 28	86.25	88.45	$87.35	2.5%	12	1.00	--
$430.00	Sep 28	81.05	83.05	$82.05	2.4%	8	1.00	1
$435.00	Sep 28	76.05	78.05	$77.05	2.6%	6	1.00	1
$440.00	Sep 28	71.05	73.05	$72.05	2.8%	6	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 30	36.75	39.55	$38.15	7.3%	1	1.00	--
$550.00	Oct 2	36.80	39.60	$38.20	7.3%	8	1.00	17
$570.00	Sep 28	56.75	59.40	$58.08	4.6%	5	1.00	--
$532.50	Sep 28	18.65	22.05	$20.35	16.7%	5	1.00	10
$540.00	Sep 28	26.65	29.10	$27.88	8.8%	19	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 713 active (total vol 440.8K, top 57.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	2.44	2.53	$2.49	3.6%	57.6K	0.73	2.3K
$512.50	Sep 28	0.95	0.98	$0.97	3.1%	33.7K	0.43	599
$515.00	Sep 28	0.27	0.29	$0.28	7.1%	30.2K	0.17	2.4K
$507.50	Sep 28	4.45	4.80	$4.63	7.6%	18.7K	0.91	417
$530.00	Oct 9	3.30	3.55	$3.43	7.3%	10.9K	0.24	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.14	0.16	$0.15	13.3%	26.3K	0.09	1.5K
$505.00	Sep 28	0.03	0.04	$0.04	25.0%	18.9K	0.03	2.4K
$510.00	Sep 28	0.50	0.54	$0.52	7.7%	11.9K	0.27	1.5K
$500.00	Sep 28	0.00	0.01	$0.01	100.0%	11.2K	0.00	1.7K
$502.50	Sep 28	0.01	0.02	$0.02	50.0%	9.4K	0.01	516

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 13.1%, max 25.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 28	Oct 16	31.3%	24.9%	25.5%	34.1K	853
$510.00	Sep 28	Nov 6	31.9%	31.7%	0.6%	57.6K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 28	Oct 16	31.3%	24.9%	25.5%	2.7K	1.0K
$510.00	Sep 28	Nov 6	31.9%	31.7%	0.6%	11.9K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 32.33, avg 8.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$610.00	Nov 6	$0.30	$9.70	$0.30	8%	32.33	$600.30
$560.00	$565.00	Nov 6	$0.70	$4.30	$0.70	22%	6.14	$560.70
$550.00	$555.00	Nov 6	$0.97	$4.03	$0.97	28%	4.15	$550.97
$540.00	$545.00	Nov 6	$1.28	$3.72	$1.28	34%	2.91	$541.28
$570.00	$580.00	Nov 6	$1.17	$8.83	$1.17	18%	7.55	$571.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$505.00	Oct 7	$0.65	$1.85	$0.65	41%	2.85	$506.85
$515.00	$512.50	Oct 5	$1.09	$1.41	$1.09	56%	1.29	$513.91
$520.00	$517.50	Oct 7	$1.30	$1.20	$1.30	63%	0.92	$518.70
$530.00	$525.00	Oct 23	$3.05	$1.95	$3.05	67%	0.64	$526.95
$485.00	$480.00	Oct 12	$0.36	$4.64	$0.36	14%	12.89	$484.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.09, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 7	$1.30	$1.30	$1.20	63%	1.08	$521.30
$580.00	$585.00	Sep 30	$0.36	$0.36	$4.64	97%	0.08	$580.36
$555.00	$575.00	Oct 12	$0.66	$0.66	$19.34	93%	0.03	$555.66
$570.00	$580.00	Oct 5	$0.47	$0.47	$9.53	95%	0.05	$570.47
$520.00	$525.00	Oct 12	$1.98	$1.98	$3.02	61%	0.66	$521.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$445.00	Oct 5	$0.85	$0.85	$9.15	94%	0.09	$454.15
$430.00	$420.00	Sep 30	$0.68	$0.68	$9.32	96%	0.07	$429.32
$500.00	$495.00	Nov 6	$2.25	$2.25	$2.75	61%	0.82	$497.75
$502.50	$500.00	Oct 7	$1.05	$1.05	$1.45	68%	0.72	$501.45
$465.00	$462.50	Oct 5	$0.29	$0.29	$2.21	96%	0.13	$464.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.38, cheapest $3.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Sep 28	Sep 30	$3.53	31.3%	30.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Sep 28	Sep 30	$3.22	31.3%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.48% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Sep 28	$0.97	$1.50	$2.47	$510.03	$514.97	0.48%
$510.00	Sep 28	$2.49	$0.52	$3.01	$506.99	$513.01	0.59%
$515.00	Sep 28	$0.28	$3.23	$3.51	$511.49	$518.51	0.69%
$507.50	Sep 28	$4.63	$0.15	$4.78	$502.72	$512.28	0.93%
$517.50	Sep 28	$0.08	$5.35	$5.43	$512.07	$522.93	1.06%
$505.00	Sep 28	$6.98	$0.04	$7.02	$497.98	$512.02	1.37%
$520.00	Sep 28	$0.04	$8.07	$8.11	$511.89	$528.11	1.58%
$512.50	Sep 30	$4.50	$4.72	$9.22	$503.28	$521.72	1.80%
$510.00	Sep 30	$5.88	$3.65	$9.53	$500.47	$519.53	1.86%
$515.00	Sep 30	$3.38	$6.13	$9.51	$505.49	$524.51	1.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.04% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$507.50	Sep 28	$0.08	$0.15	$0.23	$507.27	$517.73
$515.00	$507.50	Sep 28	$0.28	$0.15	$0.43	$507.07	$515.43
$517.50	$510.00	Sep 28	$0.08	$0.52	$0.60	$509.40	$518.10
$515.00	$510.00	Sep 28	$0.28	$0.52	$0.80	$509.20	$515.80
$512.50	$507.50	Sep 28	$0.97	$0.15	$1.12	$506.38	$513.62
$512.50	$510.00	Sep 28	$0.97	$0.52	$1.49	$508.51	$513.99
$522.50	$500.00	Sep 30	$1.30	$0.93	$2.23	$497.77	$524.73
$522.50	$502.50	Sep 30	$1.30	$1.34	$2.64	$499.86	$525.14
$520.00	$500.00	Sep 30	$1.77	$0.93	$2.70	$497.30	$522.70
$520.00	$502.50	Sep 30	$1.77	$1.34	$3.11	$499.39	$523.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 581 found (best R:R 0.12, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/430	580/585	Sep 30	$1.04	$8.96	92%	0.12	$428.96	$581.04
440/442	580/585	Sep 30	$0.51	$4.49	96%	0.11	$441.99	$580.51
462/465	530/532	Oct 5	$0.73	$1.77	80%	0.41	$464.27	$530.73
462/465	528/530	Oct 5	$0.81	$1.69	76%	0.48	$464.19	$528.31
462/465	525/528	Oct 5	$0.88	$1.62	72%	0.54	$464.12	$525.88
420/425	545/550	Nov 6	$1.98	$3.02	63%	0.66	$423.02	$546.98
462/465	535/538	Oct 5	$0.52	$1.98	85%	0.26	$464.48	$535.52
420/425	555/560	Nov 6	$1.66	$3.34	69%	0.50	$423.34	$556.66
440/445	545/550	Nov 6	$2.17	$2.83	59%	0.77	$442.83	$547.17
460/465	545/550	Nov 6	$2.52	$2.48	51%	1.02	$462.48	$547.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$507.50	$510.00	Sep 28	$0.21	$2.29	27%	10.90
$480.00	$485.00	$490.00	Oct 23	$0.05	$4.95	8%	99.00
$580.00	$590.00	$600.00	Oct 30	$0.13	$9.87	5%	75.92
$507.50	$510.00	$512.50	Sep 28	$0.62	$1.88	48%	3.03
$510.00	$512.50	$515.00	Sep 28	$0.83	$1.67	56%	2.01

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 23	$0.06	$4.94	11%	82.33
$485.00	$490.00	$495.00	Oct 12	$0.05	$4.95	10%	99.00
$495.00	$500.00	$505.00	Oct 12	$0.20	$4.80	14%	24.00
$500.00	$505.00	$510.00	Oct 12	$0.22	$4.78	15%	21.73
$510.00	$512.50	$515.00	Sep 28	$0.75	$1.75	56%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 384 found (best net $-4.40, 355 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$485.00	1:2	Oct 7	-$9.56	$10.44
$460.00	$480.00	1:2	Oct 5	-$13.57	$6.43
$507.50	$510.00	1:2	Sep 28	-$0.35	$2.15
$570.00	$580.00	1:2	Oct 23	-$0.27	$9.73
$505.00	$507.50	1:2	Sep 28	-$2.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Oct 23	-$4.40	$25.60
$517.50	$515.00	1:2	Sep 28	-$1.11	$1.39
$470.00	$460.00	1:2	Oct 12	-$0.24	$9.76
$472.50	$470.00	1:2	Oct 5	-$0.01	$2.49
$505.00	$502.50	1:2	Sep 28	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.18%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$21.40	0.50	0.6%	4.18%	4.78%	15	26
$520.00	Nov 6	$18.80	0.47	1.6%	3.67%	5.24%	31	30
$525.00	Nov 6	$16.50	0.43	2.5%	3.22%	5.77%	11	118
$530.00	Nov 6	$14.60	0.40	3.5%	2.85%	6.38%	33	40
$535.00	Nov 6	$12.40	0.37	4.5%	2.42%	6.92%	2	46
$515.00	Oct 30	$19.25	0.50	0.6%	3.76%	4.36%	157	474
$525.00	Oct 30	$15.05	0.43	2.5%	2.94%	5.49%	114	15.3K
$520.00	Oct 30	$16.90	0.46	1.6%	3.30%	4.87%	168	697
$540.00	Nov 6	$11.00	0.34	5.5%	2.15%	7.63%	7	52
$530.00	Oct 30	$13.25	0.39	3.5%	2.59%	6.11%	101	1.2K

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 326,262

Total Puts 154,146

Put/Call Ratio 0.47

Net Difference 172,116

Prior's Put/Call Breakdown

Total Calls 888,781

Total Puts 343,768

Put/Call Ratio 0.39

Net Difference 545,013

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