MSFT - Options Database

MSFT

MICROSOFT CORP

$511.92 -0.82%

(9/28 13:00) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:00)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 529,025

Calls: 358,587 (68%)

Puts: 170,438 (32%)

Prior (09/25) 1,366,195

Calls: 981,116 (72%)

Puts: 385,079 (28%)

Current vs Prior -61.28%

Calls: -63.45% (Calls)

Puts: -55.74% (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 -25.55%

Calls: -30.06%

Puts: -13.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $221.62M

Calls: $181.67M (82%)

Puts: $39.96M (18%)

Prior (09/25) $691.59M

Calls: $603.59M (87%)

Puts: $88.01M (13%)

Current vs Prior -67.95%

Calls: -69.90%

Puts: -54.60%

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 -39.07%

Calls: -35.29%

Puts: -51.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.48

Prior (09/25) 0.39

Current vs Prior +21.10%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +14.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 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 0.70% | 2.06%2.80% | 3.98%4.89% | 10.15%

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

Current vs Prior -59.67% | -20.50%+490.64% | +25.58%-2.86% | -1.81%

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

Current vs 7-Day Avg -56.60% | -11.09%+81.48% | +19.99%+45.76% | +20.75%

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

Current vs 7-Day Eod -59.67% | -20.50%+490.64% | +25.58%-2.86% | -1.81%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.98% | 7.79%

Calls: 4.80% | 5.26%

Puts: 9.16% | 10.31%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior -12.20% | +22.48%

Prior 7-Day Avg 10.58% | 9.49%

Calls: 7.58% | 7.65%

Puts: 13.58% | 11.33%

Current vs 7-Day Avg -34.04% | -17.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($181.67M) vs puts ($39.96M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (358,587 calls vs 170,438 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
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 373 of results (avg 5.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	3.35	3.40	$3.38	1.5%	11.0K	0.24	11.5K
$430.00	Sep 28	81.00	82.85	$81.93	2.3%	22	1.00	1
$435.00	Sep 28	76.05	77.90	$76.97	2.4%	7	1.00	1
$410.00	Oct 16	101.70	104.45	$103.08	2.7%	--	0.99	2.3K
$440.00	Sep 28	71.05	73.00	$72.03	2.7%	7	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Sep 28	72.10	73.80	$72.95	2.3%	8	1.00	--
$580.00	Sep 28	67.20	68.90	$68.05	2.5%	12	0.99	--
$517.50	Oct 16	14.00	14.45	$14.23	3.2%	95	0.56	93
$520.00	Oct 16	15.40	15.90	$15.65	3.2%	53	0.59	1.9K
$575.00	Sep 28	61.90	64.15	$63.03	3.6%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.49, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 28	0.16	0.18	$0.17	11.8%	37.7K	0.13	2.4K
$512.50	Sep 28	0.71	0.77	$0.74	8.1%	41.8K	0.42	599
$535.00	Sep 30	0.22	0.24	$0.23	8.7%	608	0.04	685
$530.00	Sep 30	0.41	0.44	$0.43	7.0%	4.2K	0.08	1.1K
$527.50	Sep 30	0.60	0.68	$0.64	12.5%	1.8K	0.11	678

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	0.34	0.36	$0.35	5.7%	15.1K	0.23	1.5K
$487.50	Sep 30	0.16	0.19	$0.18	16.7%	153	0.03	174
$492.50	Sep 30	0.31	0.36	$0.34	14.7%	492	0.06	291
$480.00	Sep 30	0.07	0.08	$0.08	12.5%	653	0.01	491
$495.00	Sep 30	0.44	0.52	$0.48	16.7%	1.2K	0.08	590

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 28	90.80	93.50	$92.15	2.9%	6	1.00	5
$425.00	Sep 28	85.90	88.60	$87.25	3.1%	27	1.00	--
$430.00	Sep 28	81.00	82.85	$81.93	2.3%	22	1.00	1
$435.00	Sep 28	76.05	77.90	$76.97	2.4%	7	1.00	1
$440.00	Sep 28	71.05	73.00	$72.03	2.7%	7	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 2	37.15	38.75	$37.95	4.2%	8	1.00	17
$570.00	Sep 28	56.60	59.15	$57.88	4.4%	5	1.00	--
$585.00	Sep 28	72.10	73.80	$72.95	2.3%	8	1.00	--
$532.50	Sep 28	19.15	21.95	$20.55	13.6%	5	1.00	10
$540.00	Sep 28	26.70	29.45	$28.08	9.8%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 728 active (total vol 485.2K, top 59.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	2.23	2.34	$2.29	4.8%	59.2K	0.78	2.3K
$512.50	Sep 28	0.71	0.77	$0.74	8.1%	41.8K	0.42	599
$515.00	Sep 28	0.16	0.18	$0.17	11.8%	37.7K	0.13	2.4K
$507.50	Sep 28	4.20	4.80	$4.50	13.3%	18.8K	0.93	417
$517.50	Sep 28	0.04	0.05	$0.05	20.0%	12.1K	0.04	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.07	0.09	$0.08	25.0%	28.0K	0.06	1.5K
$505.00	Sep 28	0.02	0.03	$0.03	33.3%	20.0K	0.02	2.4K
$510.00	Sep 28	0.34	0.36	$0.35	5.7%	15.1K	0.23	1.5K
$500.00	Sep 28	0.00	0.01	$0.01	100.0%	11.3K	0.00	1.7K
$502.50	Sep 28	0.01	0.02	$0.02	50.0%	9.5K	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 11.9%, max 23.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 28	Oct 16	30.8%	25.0%	23.5%	42.2K	853
$510.00	Sep 28	Nov 6	32.0%	31.9%	0.3%	59.2K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 28	Oct 16	30.8%	25.0%	23.5%	5.3K	1.0K
$510.00	Sep 28	Nov 6	32.0%	31.9%	0.3%	15.2K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 1.94, avg 8.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Oct 30	$1.70	$3.30	$1.70	46%	1.94	$521.70
$485.00	$487.50	Oct 16	$1.63	$0.87	$1.63	82%	0.53	$486.63
$545.00	$550.00	Nov 6	$1.02	$3.98	$1.02	31%	3.90	$546.02
$490.00	$492.50	Oct 16	$1.55	$0.95	$1.55	78%	0.61	$491.55
$570.00	$580.00	Nov 6	$1.13	$8.87	$1.13	18%	7.85	$571.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Oct 30	$2.75	$2.25	$2.75	65%	0.82	$532.25
$507.50	$505.00	Oct 7	$0.55	$1.95	$0.55	40%	3.55	$506.95
$525.00	$520.00	Nov 6	$2.40	$2.60	$2.40	56%	1.08	$522.60
$517.50	$515.00	Oct 5	$1.20	$1.30	$1.20	60%	1.08	$516.30
$540.00	$530.00	Nov 6	$6.15	$3.85	$6.15	66%	0.63	$533.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 0.09, avg 0.27)

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	63%	0.95	$521.22
$570.00	$580.00	Oct 5	$0.48	$0.48	$9.52	95%	0.05	$570.48
$555.00	$575.00	Oct 12	$0.63	$0.63	$19.37	93%	0.03	$555.63
$530.00	$535.00	Nov 6	$2.15	$2.15	$2.85	60%	0.75	$532.15
$525.00	$530.00	Oct 30	$2.25	$2.25	$2.75	57%	0.82	$527.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$420.00	Sep 30	$0.80	$0.80	$9.20	95%	0.09	$429.20
$505.00	$502.50	Oct 7	$1.28	$1.28	$1.22	64%	1.05	$503.72
$495.00	$490.00	Nov 6	$1.95	$1.95	$3.05	65%	0.64	$493.05
$500.00	$495.00	Oct 12	$1.52	$1.52	$3.48	69%	0.44	$498.48
$457.50	$455.00	Sep 28	$0.23	$0.23	$2.27	98%	0.10	$457.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.60, cheapest $3.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Sep 28	Sep 30	$3.66	30.8%	30.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Sep 28	Sep 30	$3.54	30.8%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.40% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Sep 28	$0.74	$1.31	$2.05	$510.45	$514.55	0.40%
$510.00	Sep 28	$2.29	$0.35	$2.64	$507.36	$512.64	0.52%
$515.00	Sep 28	$0.17	$3.28	$3.45	$511.55	$518.45	0.67%
$507.50	Sep 28	$4.50	$0.08	$4.58	$502.92	$512.08	0.89%
$517.50	Sep 28	$0.05	$5.83	$5.88	$511.62	$523.38	1.15%
$505.00	Sep 28	$6.90	$0.03	$6.93	$498.07	$511.93	1.35%
$520.00	Sep 28	$0.03	$8.05	$8.08	$511.92	$528.08	1.58%
$502.50	Sep 28	$9.15	$0.02	$9.17	$493.33	$511.67	1.79%
$512.50	Sep 30	$4.40	$4.85	$9.25	$503.25	$521.75	1.81%
$510.00	Sep 30	$5.70	$3.63	$9.33	$500.67	$519.33	1.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.05% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$507.50	Sep 28	$0.17	$0.08	$0.25	$507.25	$515.25
$515.00	$510.00	Sep 28	$0.17	$0.35	$0.52	$509.48	$515.52
$512.50	$507.50	Sep 28	$0.74	$0.08	$0.82	$506.68	$513.32
$512.50	$510.00	Sep 28	$0.74	$0.35	$1.09	$508.91	$513.59
$522.50	$500.00	Sep 30	$1.27	$0.98	$2.25	$497.75	$524.75
$522.50	$502.50	Sep 30	$1.27	$1.40	$2.67	$499.83	$525.17
$520.00	$500.00	Sep 30	$1.78	$0.98	$2.76	$497.24	$522.76
$520.00	$502.50	Sep 30	$1.78	$1.40	$3.18	$499.32	$523.18
$522.50	$505.00	Sep 30	$1.27	$1.95	$3.22	$501.78	$525.72
$520.00	$505.00	Sep 30	$1.78	$1.95	$3.73	$501.27	$523.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 603 found (best R:R 0.11, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/430	580/585	Sep 30	$0.96	$9.04	94%	0.11	$429.04	$580.96
455/458	548/550	Sep 28	$0.35	$2.15	96%	0.16	$457.15	$547.85
430/435	548/550	Sep 28	$0.32	$4.68	96%	0.07	$434.68	$547.82
450/452	548/550	Sep 28	$0.22	$2.28	97%	0.10	$452.28	$547.72
420/425	560/565	Nov 6	$1.57	$3.43	71%	0.46	$423.43	$561.57
445/450	560/565	Nov 6	$1.87	$3.13	65%	0.60	$448.13	$561.87
430/435	560/565	Nov 6	$1.66	$3.34	69%	0.50	$433.34	$561.66
485/488	522/525	Oct 5	$1.13	$1.37	60%	0.82	$486.37	$523.63
480/482	522/525	Oct 5	$1.03	$1.47	63%	0.70	$481.47	$523.53
485/488	535/538	Oct 5	$0.68	$1.82	77%	0.37	$486.82	$535.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 353 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$495.00	$500.00	Oct 12	$0.07	$4.93	12%	70.43
$507.50	$510.00	$512.50	Sep 28	$0.66	$1.84	52%	2.79
$510.00	$512.50	$515.00	Sep 28	$0.98	$1.52	64%	1.55
$502.50	$505.00	$507.50	Sep 30	$0.06	$2.44	14%	40.67
$505.00	$507.50	$510.00	Sep 28	$0.19	$2.31	22%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$495.00	$500.00	$505.00	Oct 12	$0.06	$4.94	14%	82.33
$500.00	$505.00	$510.00	Oct 23	$0.10	$4.90	11%	49.00
$535.00	$540.00	$545.00	Oct 16	$0.05	$4.95	8%	99.00
$520.00	$525.00	$530.00	Oct 9	$0.22	$4.78	14%	21.73
$507.50	$510.00	$512.50	Sep 28	$0.69	$1.81	52%	2.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 394 found (best net $-4.60, 369 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$485.00	1:2	Oct 7	-$9.81	$10.19
$460.00	$480.00	1:2	Oct 5	-$13.58	$6.42
$507.50	$510.00	1:2	Sep 28	-$0.08	$2.42
$505.00	$507.50	1:2	Sep 28	-$2.10	$0.40
$570.00	$580.00	1:2	Oct 23	-$0.28	$9.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Oct 23	-$4.60	$25.40
$550.00	$535.00	1:2	Sep 30	-$7.72	$7.28
$517.50	$515.00	1:2	Sep 28	-$0.73	$1.77
$470.00	$460.00	1:2	Oct 12	-$0.20	$9.80
$480.00	$475.00	1:2	Oct 5	-$0.10	$4.90

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 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$21.25	0.51	0.6%	4.15%	4.75%	18	26
$520.00	Nov 6	$19.00	0.47	1.6%	3.71%	5.29%	31	30
$525.00	Nov 6	$16.60	0.44	2.6%	3.24%	5.80%	11	118
$530.00	Nov 6	$15.00	0.40	3.5%	2.93%	6.46%	37	40
$535.00	Nov 6	$12.55	0.37	4.5%	2.45%	6.96%	2	46
$515.00	Oct 30	$19.30	0.50	0.6%	3.77%	4.37%	163	474
$525.00	Oct 30	$15.10	0.43	2.6%	2.95%	5.50%	116	15.3K
$540.00	Nov 6	$11.00	0.34	5.5%	2.15%	7.63%	7	52
$520.00	Oct 30	$16.70	0.46	1.6%	3.26%	4.84%	170	697
$545.00	Nov 6	$9.90	0.31	6.5%	1.93%	8.40%	8	56

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 358,587

Total Puts 170,438

Put/Call Ratio 0.48

Net Difference 188,149

Prior's Put/Call Breakdown

Total Calls 981,116

Total Puts 385,079

Put/Call Ratio 0.39

Net Difference 596,037

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