MSFT - Options Database

MSFT

MICROSOFT CORP

$510.94 -1.01%

(9/28 14:00) ◀

Monday, September 28, 2026 (3:00pm)

▶ (9/28 15:12)

◀ 9/28 15:00 ▶

Option Volume

Detail

ℹ

Current (09/28 3:00pm) 568,990

Calls: 381,873 (67%)

Puts: 187,117 (33%)

Prior (09/25) 1,532,040

Calls: 1,088,966 (71%)

Puts: 443,074 (29%)

Current vs Prior -62.86%

Calls: -64.93% (Calls)

Puts: -57.77% (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 -19.93%

Calls: -25.52%

Puts: -5.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:00pm) $228.23M

Calls: $177.23M (78%)

Puts: $51.00M (22%)

Prior (09/25) $701.75M

Calls: $585.59M (83%)

Puts: $116.16M (17%)

Current vs Prior -67.48%

Calls: -69.73%

Puts: -56.09%

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 -37.25%

Calls: -36.87%

Puts: -38.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:00pm) 0.49

Prior (09/25) 0.41

Current vs Prior +20.43%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +17.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:00pm) 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 0.59% | 2.03%2.79% | 4.01%4.85% | 10.14%

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

Current vs Prior -65.88% | -21.85%+488.05% | +26.31%-3.56% | -1.91%

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

Current vs 7-Day Avg -63.28% | -12.61%+80.69% | +20.69%+44.70% | +20.63%

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

Current vs 7-Day Eod -65.88% | -21.85%+488.05% | +26.31%-3.56% | -1.91%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.68% | 8.71%

Calls: 8.46% | 5.77%

Puts: 6.90% | 11.65%

Prior 7.95% | 6.36%

Calls: 8.06% | 5.97%

Puts: 7.84% | 6.74%

Current vs Prior -3.40% | +36.95%

Prior 7-Day Avg 10.58% | 9.49%

Calls: 7.58% | 7.65%

Puts: 13.58% | 11.33%

Current vs 7-Day Avg -27.42% | -8.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($177.23M) vs puts ($51.00M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (381,873 calls vs 187,117 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
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 456 of results (avg 5.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 30	48.10	49.05	$48.58	2.0%	41	0.81	49
$460.00	Oct 30	56.40	57.55	$56.97	2.0%	1	0.86	494
$470.00	Oct 16	43.10	44.00	$43.55	2.1%	110	0.91	4.4K
$470.00	Nov 6	49.65	50.80	$50.22	2.3%	--	0.80	23
$475.00	Oct 16	38.55	39.50	$39.03	2.4%	77	0.89	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 9	9.85	10.00	$9.93	1.5%	403	0.51	711
$565.00	Oct 30	55.85	57.30	$56.58	2.6%	10	0.83	--
$550.00	Oct 16	39.15	40.20	$39.67	2.6%	5	0.89	49
$510.00	Sep 28	0.34	0.35	$0.35	2.9%	20.1K	0.29	1.5K
$540.00	Oct 30	36.10	37.15	$36.63	2.9%	--	0.69	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.49, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 28	0.20	0.21	$0.21	4.8%	47.6K	0.20	599
$535.00	Sep 30	0.17	0.19	$0.18	11.1%	635	0.04	685
$532.50	Sep 30	0.24	0.29	$0.27	18.5%	2.7K	0.05	349
$530.00	Sep 30	0.34	0.39	$0.37	13.5%	4.6K	0.07	1.1K
$527.50	Sep 30	0.49	0.57	$0.53	15.1%	2.0K	0.09	678

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	0.34	0.35	$0.35	2.9%	20.1K	0.29	1.5K
$490.00	Sep 30	0.24	0.26	$0.25	8.0%	869	0.05	510
$480.00	Sep 30	0.07	0.08	$0.08	12.5%	658	0.01	491
$495.00	Sep 30	0.49	0.54	$0.52	9.6%	1.3K	0.09	590
$497.50	Sep 30	0.69	0.79	$0.74	13.5%	693	0.12	463

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Sep 28	85.30	87.95	$86.63	3.1%	29	1.00	--
$450.00	Sep 28	59.95	62.95	$61.45	4.9%	52	1.00	10
$462.50	Sep 28	47.25	50.35	$48.80	6.4%	56	1.00	--
$467.50	Sep 28	43.05	45.45	$44.25	5.4%	39	1.00	4
$470.00	Sep 28	40.60	42.95	$41.78	5.6%	33	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 28	5.50	6.70	$6.10	19.7%	176	1.00	379
$520.00	Sep 28	8.20	9.30	$8.75	12.6%	311	1.00	276
$522.50	Sep 28	11.00	12.35	$11.68	11.6%	181	1.00	81
$525.00	Sep 28	12.95	14.30	$13.63	9.9%	8	1.00	23
$527.50	Sep 28	15.00	16.95	$15.98	12.2%	6	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 739 active (total vol 519.1K, top 60.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 28	1.24	1.35	$1.30	8.5%	60.4K	0.70	2.3K
$512.50	Sep 28	0.20	0.21	$0.21	4.8%	47.6K	0.20	599
$515.00	Sep 28	0.03	0.04	$0.04	25.0%	41.7K	0.04	2.4K
$507.50	Sep 28	3.40	3.75	$3.58	9.8%	18.9K	0.96	417
$517.50	Sep 28	0.01	0.02	$0.02	50.0%	13.1K	0.01	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Sep 28	0.03	0.04	$0.04	25.0%	29.2K	0.04	1.5K
$505.00	Sep 28	0.00	0.01	$0.01	100.0%	20.6K	0.01	2.4K
$510.00	Sep 28	0.34	0.35	$0.35	2.9%	20.1K	0.29	1.5K
$500.00	Sep 28	0.00	0.01	$0.01	100.0%	11.3K	0.00	1.7K
$502.50	Sep 28	0.00	0.01	$0.01	100.0%	9.6K	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. 2 strikes (avg 12.2%, max 12.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 28	Oct 16	30.5%	27.1%	12.2%	48.0K	853

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 28	Oct 16	30.5%	27.1%	12.2%	7.3K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 0.66, avg 8.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Oct 30	$3.02	$1.98	$3.02	76%	0.66	$483.02
$505.00	$510.00	Nov 6	$2.33	$2.67	$2.33	57%	1.15	$507.33
$495.00	$500.00	Nov 6	$2.75	$2.25	$2.75	64%	0.82	$497.75
$485.00	$487.50	Oct 16	$1.67	$0.83	$1.67	82%	0.50	$486.67
$490.00	$492.50	Oct 16	$1.60	$0.90	$1.60	78%	0.56	$491.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$520.00	Oct 5	$1.15	$1.35	$1.15	73%	1.17	$521.35
$515.00	$512.50	Oct 7	$0.78	$1.72	$0.78	56%	2.21	$514.22
$525.00	$510.00	Oct 12	$8.65	$6.35	$8.65	70%	0.73	$516.35
$520.00	$517.50	Oct 7	$1.22	$1.28	$1.22	65%	1.05	$518.78
$512.50	$510.00	Oct 5	$0.90	$1.60	$0.90	52%	1.78	$511.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.05, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$580.00	Oct 5	$0.48	$0.48	$9.52	95%	0.05	$570.48
$515.00	$517.50	Oct 5	$1.16	$1.16	$1.34	57%	0.87	$516.16
$600.00	$610.00	Nov 6	$0.76	$0.76	$9.24	92%	0.08	$600.76
$515.00	$520.00	Oct 12	$2.17	$2.17	$2.83	55%	0.77	$517.17
$555.00	$575.00	Oct 12	$0.46	$0.46	$19.54	94%	0.02	$555.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$462.50	$420.00	Oct 7	$0.47	$0.47	$42.03	96%	0.01	$462.03
$442.50	$440.00	Sep 30	$0.26	$0.26	$2.24	98%	0.12	$442.24
$510.00	$507.50	Oct 16	$1.38	$1.38	$1.12	53%	1.23	$508.62
$500.00	$495.00	Nov 6	$2.09	$2.09	$2.91	60%	0.72	$497.91
$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. -- 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. 232 found (cheapest 0.32% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Sep 28	$1.30	$0.35	$1.65	$508.35	$511.65	0.32%
$512.50	Sep 28	$0.21	$1.74	$1.95	$510.55	$514.45	0.38%
$507.50	Sep 28	$3.58	$0.04	$3.62	$503.88	$511.12	0.71%
$515.00	Sep 28	$0.04	$3.63	$3.67	$511.33	$518.67	0.72%
$505.00	Sep 28	$6.13	$0.01	$6.14	$498.86	$511.14	1.20%
$517.50	Sep 28	$0.02	$6.10	$6.12	$511.38	$523.62	1.20%
$502.50	Sep 28	$8.65	$0.01	$8.66	$493.84	$511.16	1.69%
$520.00	Sep 28	$0.01	$8.75	$8.76	$511.24	$528.76	1.71%
$512.50	Sep 30	$4.00	$5.15	$9.15	$503.35	$521.65	1.79%
$510.00	Sep 30	$5.20	$4.05	$9.25	$500.75	$519.25	1.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$510.00	Sep 28	$0.21	$0.35	$0.56	$509.44	$513.06
$522.50	$500.00	Sep 30	$1.10	$1.10	$2.20	$497.80	$524.70
$522.50	$502.50	Sep 30	$1.10	$1.56	$2.66	$499.84	$525.16
$520.00	$500.00	Sep 30	$1.54	$1.10	$2.64	$497.36	$522.64
$520.00	$502.50	Sep 30	$1.54	$1.56	$3.10	$499.40	$523.10
$522.50	$505.00	Sep 30	$1.10	$2.19	$3.29	$501.71	$525.79
$517.50	$500.00	Sep 30	$2.16	$1.10	$3.26	$496.74	$520.76
$517.50	$502.50	Sep 30	$2.16	$1.56	$3.72	$498.78	$521.22
$520.00	$505.00	Sep 30	$1.54	$2.19	$3.73	$501.27	$523.73
$517.50	$505.00	Sep 30	$2.16	$2.19	$4.35	$500.65	$521.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 585 found (best R:R 0.20, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/442	528/530	Sep 30	$0.42	$2.08	89%	0.20	$442.08	$527.92
440/442	522/525	Sep 30	$0.61	$1.89	81%	0.32	$441.89	$523.11
440/442	525/528	Sep 30	$0.48	$2.02	85%	0.24	$442.02	$525.48
440/442	518/520	Sep 30	$0.88	$1.62	68%	0.54	$441.62	$518.38
440/442	520/522	Sep 30	$0.70	$1.80	75%	0.39	$441.80	$520.70
495/498	535/538	Oct 7	$1.02	$1.48	60%	0.69	$496.48	$536.02
495/498	528/530	Oct 7	$1.22	$1.28	52%	0.95	$496.28	$528.72
485/488	535/538	Oct 7	$0.70	$1.80	72%	0.39	$486.80	$535.70
485/488	528/530	Oct 7	$0.90	$1.60	63%	0.56	$486.60	$528.40
410/415	550/555	Nov 6	$1.58	$3.42	68%	0.46	$413.42	$551.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 352 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Sep 28	$0.92	$1.58	67%	1.72
$507.50	$510.00	$512.50	Sep 28	$1.19	$1.31	75%	1.10
$570.00	$580.00	$590.00	Nov 6	$0.15	$9.85	7%	65.67
$505.00	$507.50	$510.00	Sep 28	$0.27	$2.23	29%	8.26
$490.00	$495.00	$500.00	Oct 30	$0.06	$4.94	7%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Sep 28	$0.50	$2.00	65%	4.00
$530.00	$540.00	$550.00	Oct 9	$0.41	$9.59	16%	23.39
$495.00	$500.00	$505.00	Oct 12	$0.08	$4.92	14%	61.50
$507.50	$510.00	$512.50	Sep 28	$1.08	$1.42	75%	1.31
$495.00	$500.00	$505.00	Oct 23	$0.05	$4.95	11%	99.00

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 $-5.88, 372 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$485.00	1:2	Oct 7	-$8.35	$11.65
$460.00	$480.00	1:2	Oct 5	-$12.60	$7.40
$505.00	$507.50	1:2	Sep 28	-$1.03	$1.47
$560.00	$575.00	1:2	Oct 7	-$0.03	$14.97
$570.00	$580.00	1:2	Oct 23	-$0.33	$9.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Oct 23	-$5.88	$24.12
$525.00	$510.00	1:2	Oct 12	-$0.50	$14.50
$550.00	$535.00	1:2	Sep 30	-$8.95	$6.05
$517.50	$515.00	1:2	Sep 28	-$1.16	$1.34
$470.00	$460.00	1:2	Oct 12	-$0.05	$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.10%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$20.95	0.50	0.8%	4.10%	4.89%	18	26
$520.00	Nov 6	$18.75	0.46	1.8%	3.67%	5.44%	36	30
$525.00	Nov 6	$16.45	0.43	2.8%	3.22%	5.97%	11	118
$530.00	Nov 6	$14.75	0.40	3.7%	2.89%	6.62%	39	40
$535.00	Nov 6	$13.00	0.36	4.7%	2.54%	7.25%	3	46
$515.00	Oct 30	$18.95	0.49	0.8%	3.71%	4.50%	205	474
$540.00	Nov 6	$11.30	0.33	5.7%	2.21%	7.90%	7	52
$525.00	Oct 30	$14.65	0.42	2.8%	2.87%	5.62%	130	15.3K
$520.00	Oct 30	$16.40	0.46	1.8%	3.21%	4.98%	175	697
$545.00	Nov 6	$9.95	0.30	6.7%	1.95%	8.61%	9	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 381,873

Total Puts 187,117

Put/Call Ratio 0.49

Net Difference 194,756

Prior's Put/Call Breakdown

Total Calls 1,088,966

Total Puts 443,074

Put/Call Ratio 0.41

Net Difference 645,892

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