MSFT - Options Database

MSFT

MICROSOFT CORP

$517.92 +1.76%

(9/30 10:00) ◀

Wednesday, September 30, 2026 (11:00am)

▶ (9/30 12:00)

◀ 9/30 11:00 ▶

Option Volume

Detail

ℹ

Current (09/30 11:00am) 411,027

Calls: 313,696 (76%)

Puts: 97,331 (24%)

Prior (09/29) 213,875

Calls: 153,338 (72%)

Puts: 60,537 (28%)

Current vs Prior +92.18%

Calls: +104.58% (Calls)

Puts: +60.78% (Puts)

Prior 7-Day Total 5,327,980

Calls: 3,848,891 (72%)

Puts: 1,479,089 (28%)

Prior 7-Day Average 761,140

Calls: 549,841 (72%)

Puts: 211,298 (28%)

Current vs Prior 7-Day Avg -46.00%

Calls: -42.95%

Puts: -53.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 11:00am) $252.48M

Calls: $212.85M (84%)

Puts: $39.64M (16%)

Prior (09/29) $128.44M

Calls: $91.32M (71%)

Puts: $37.12M (29%)

Current vs Prior +96.58%

Calls: +133.09%

Puts: +6.78%

Prior 7-Day Total $2.70B

Calls: $2.07B (76%)

Puts: $638.76M (24%)

Prior 7-Day Average $386.41M

Calls: $295.16M (76%)

Puts: $91.25M (24%)

Current vs Prior 7-Day Avg -34.66%

Calls: -27.89%

Puts: -56.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 11:00am) 0.31

Prior (09/29) 0.39

Current vs Prior -21.41%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -20.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 11:00am) 3,709,533

Calls: 2,389,559 (64%)

Puts: 1,319,974 (36%)

Prior (09/29) 3,641,028

Calls: 2,350,622 (65%)

Puts: 1,290,406 (35%)

Current vs Prior +1.88%

Prior 7-Day Total 25,205,001

Calls: 16,344,735 (65%)

Puts: 8,860,266 (35%)

Prior 7-Day Average 3,600,714

Calls: 2,334,962 (65%)

Puts: 1,265,752 (35%)

Current vs Prior 7-Day Avg +3.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.98% | 2.28%2.28% | 3.73%4.69% | 10.13%

Prior 1.61% | 2.59%2.59% | 3.94%4.86% | 10.27%

Current vs Prior -38.73% | -11.80%-11.80% | -5.31%-3.40% | -1.32%

Prior 7-Day Avg 1.52% | 2.37%2.02% | 3.63%4.45% | 9.65%

Current vs 7-Day Avg -35.09% | -3.75%+12.85% | +2.80%+5.41% | +4.96%

Prior 7-Day Eod 1.61% | 2.59%2.59% | 3.94%4.86% | 10.27%

Current vs 7-Day Eod -38.73% | -11.80%-11.80% | -5.31%-3.40% | -1.32%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.86% | 3.83%

Calls: 2.44% | 4.44%

Puts: 3.28% | 3.23%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -72.34% | -65.05%

Prior 7-Day Avg 10.48% | 8.96%

Calls: 8.49% | 7.46%

Puts: 12.46% | 10.47%

Current vs 7-Day Avg -72.70% | -57.26%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($212.85M) vs puts ($39.64M). Elevated premium activity with dollar volume up 97% vs prior. Above-average activity with volume up 92% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (313,696 calls vs 97,331 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
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 368 of results (avg 5.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 30	67.55	68.40	$67.97	1.3%	13	1.00	113
$415.00	Oct 16	103.45	105.60	$104.53	2.1%	--	0.99	1.5K
$440.00	Sep 30	77.55	79.20	$78.38	2.1%	54	1.00	6
$460.00	Sep 30	57.70	58.95	$58.33	2.1%	16	1.00	121
$472.50	Oct 2	45.25	46.25	$45.75	2.2%	--	0.99	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 2	4.80	4.90	$4.85	2.1%	1.1K	0.47	567
$487.50	Oct 9	1.08	1.11	$1.10	2.7%	93	0.09	244
$530.00	Oct 16	17.55	18.10	$17.83	3.1%	11	0.64	426
$520.00	Oct 30	20.00	20.65	$20.33	3.2%	18	0.49	141
$520.00	Oct 2	6.10	6.30	$6.20	3.2%	330	0.55	599

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.57, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Sep 30	0.16	0.17	$0.17	5.9%	14.1K	0.08	2.8K
$522.50	Sep 30	0.38	0.42	$0.40	10.0%	24.0K	0.17	5.4K
$520.00	Sep 30	0.95	0.99	$0.97	4.1%	71.8K	0.33	5.0K
$540.00	Oct 2	0.32	0.35	$0.34	8.8%	2.3K	0.06	4.1K
$537.50	Oct 2	0.44	0.52	$0.48	16.7%	297	0.08	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 30	0.12	0.14	$0.13	15.4%	9.5K	0.06	2.4K
$512.50	Sep 30	0.31	0.34	$0.33	9.1%	8.6K	0.13	527
$515.00	Sep 30	0.75	0.78	$0.77	3.9%	16.9K	0.26	616
$490.00	Oct 2	0.18	0.21	$0.20	15.0%	403	0.03	2.7K
$492.50	Oct 2	0.23	0.27	$0.25	16.0%	354	0.04	741

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 30	96.90	99.20	$98.05	2.3%	8	1.00	21
$425.00	Sep 30	91.90	94.20	$93.05	2.5%	21	1.00	23
$430.00	Sep 30	86.90	89.20	$88.05	2.6%	23	1.00	8
$435.00	Sep 30	82.00	84.20	$83.10	2.6%	21	1.00	8
$440.00	Sep 30	77.55	79.20	$78.38	2.1%	54	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Sep 30	15.60	17.55	$16.58	11.8%	12	0.99	2
$532.50	Sep 30	14.10	15.15	$14.63	7.2%	3	0.99	--
$530.00	Sep 30	11.05	12.55	$11.80	12.7%	104	0.98	9
$527.50	Sep 30	8.00	10.30	$9.15	25.1%	13	0.96	25
$580.00	Oct 16	60.55	63.15	$61.85	4.2%	4	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 370.8K, top 71.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.95	0.99	$0.97	4.1%	71.8K	0.33	5.0K
$517.50	Sep 30	2.03	2.08	$2.05	2.4%	41.7K	0.55	1.3K
$515.00	Sep 30	3.60	3.85	$3.73	6.7%	29.8K	0.74	2.5K
$522.50	Sep 30	0.38	0.42	$0.40	10.0%	24.0K	0.17	5.4K
$525.00	Sep 30	0.16	0.17	$0.17	5.9%	14.1K	0.08	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.75	0.78	$0.77	3.9%	16.9K	0.26	616
$517.50	Sep 30	1.60	1.68	$1.64	4.9%	10.8K	0.46	180
$510.00	Sep 30	0.12	0.14	$0.13	15.4%	9.5K	0.06	2.4K
$512.50	Sep 30	0.31	0.34	$0.33	9.1%	8.6K	0.13	527
$507.50	Sep 30	0.05	0.09	$0.07	57.1%	3.2K	0.03	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.8%, max 42.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	36.3%	25.4%	42.8%	41.8K	1.9K
$522.50	Sep 30	Oct 14	36.8%	27.2%	35.0%	24.1K	5.4K
$515.00	Sep 30	Nov 6	37.1%	32.6%	13.6%	29.9K	2.6K
$520.00	Sep 30	Nov 6	36.1%	32.5%	11.0%	71.9K	5.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	36.3%	25.4%	42.8%	10.9K	375
$522.50	Sep 30	Oct 12	36.8%	27.0%	36.2%	114	23
$515.00	Sep 30	Nov 6	37.1%	32.6%	13.6%	16.9K	646
$520.00	Sep 30	Nov 6	36.1%	32.5%	11.0%	1.8K	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 0.56, avg 9.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$492.50	Oct 16	$1.60	$0.90	$1.60	84%	0.56	$491.60
$535.00	$540.00	Nov 6	$1.45	$3.55	$1.45	41%	2.45	$536.45
$502.50	$505.00	Oct 9	$1.41	$1.09	$1.41	77%	0.77	$503.91
$535.00	$540.00	Oct 30	$1.40	$3.60	$1.40	40%	2.57	$536.40
$495.00	$500.00	Oct 23	$3.33	$1.67	$3.33	76%	0.50	$498.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$512.50	$510.00	Oct 7	$0.50	$2.00	$0.50	37%	4.00	$512.00
$495.00	$490.00	Oct 12	$0.35	$4.65	$0.35	16%	13.29	$494.65
$500.00	$492.50	Oct 14	$1.15	$6.35	$1.15	25%	5.52	$498.85
$512.50	$510.00	Oct 12	$0.75	$1.75	$0.75	40%	2.33	$511.75
$512.50	$507.50	Oct 14	$1.64	$3.36	$1.64	41%	2.05	$510.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 0.17, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Oct 23	$2.73	$2.73	$2.27	50%	1.20	$522.73
$547.50	$550.00	Oct 12	$0.58	$0.58	$1.92	87%	0.30	$548.08
$522.50	$525.00	Oct 12	$1.35	$1.35	$1.15	56%	1.17	$523.85
$520.00	$522.50	Oct 7	$1.42	$1.42	$1.08	52%	1.31	$521.42
$530.00	$535.00	Oct 12	$1.66	$1.66	$3.34	67%	0.50	$531.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$480.00	Oct 14	$1.44	$1.44	$8.56	83%	0.17	$488.56
$510.00	$507.50	Oct 7	$1.07	$1.07	$1.43	67%	0.75	$508.93
$497.50	$495.00	Oct 12	$0.74	$0.74	$1.76	80%	0.42	$496.76
$472.50	$470.00	Oct 5	$0.29	$0.29	$2.21	96%	0.13	$472.21
$442.50	$440.00	Sep 30	$0.25	$0.25	$2.25	98%	0.11	$442.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.34, cheapest $3.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.58	36.3%	32.0%
$520.00	Sep 30	Oct 2	$3.41	36.1%	32.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.21	36.3%	32.0%
$520.00	Sep 30	Oct 2	$3.15	36.1%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.71% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 30	$2.05	$1.64	$3.69	$513.81	$521.19	0.71%
$520.00	Sep 30	$0.97	$3.05	$4.02	$515.98	$524.02	0.78%
$515.00	Sep 30	$3.73	$0.77	$4.50	$510.50	$519.50	0.87%
$522.50	Sep 30	$0.40	$4.88	$5.28	$517.22	$527.78	1.02%
$512.50	Sep 30	$5.93	$0.33	$6.26	$506.24	$518.76	1.21%
$525.00	Sep 30	$0.17	$7.10	$7.27	$517.73	$532.27	1.40%
$510.00	Sep 30	$8.15	$0.13	$8.28	$501.72	$518.28	1.60%
$527.50	Sep 30	$0.07	$9.15	$9.22	$518.28	$536.72	1.78%
$517.50	Oct 2	$5.63	$4.85	$10.48	$507.02	$527.98	2.02%
$520.00	Oct 2	$4.38	$6.20	$10.58	$509.42	$530.58	2.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.06% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$510.00	Sep 30	$0.17	$0.13	$0.30	$509.70	$525.30
$525.00	$512.50	Sep 30	$0.17	$0.33	$0.50	$512.00	$525.50
$522.50	$510.00	Sep 30	$0.40	$0.13	$0.53	$509.47	$523.03
$522.50	$512.50	Sep 30	$0.40	$0.33	$0.73	$511.77	$523.23
$525.00	$515.00	Sep 30	$0.17	$0.77	$0.94	$514.06	$525.94
$522.50	$515.00	Sep 30	$0.40	$0.77	$1.17	$513.83	$523.67
$520.00	$510.00	Sep 30	$0.97	$0.13	$1.10	$508.90	$521.10
$520.00	$512.50	Sep 30	$0.97	$0.33	$1.30	$511.20	$521.30
$520.00	$515.00	Sep 30	$0.97	$0.77	$1.74	$513.26	$521.74
$522.50	$517.50	Sep 30	$0.40	$1.64	$2.04	$515.46	$524.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 601 found (best R:R 1.36, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
495/498	535/538	Oct 12	$1.44	$1.06	54%	1.36	$496.06	$536.44
495/498	540/542	Oct 12	$1.22	$1.28	60%	0.95	$496.28	$541.22
495/498	542/545	Oct 12	$1.12	$1.38	63%	0.81	$496.38	$543.62
470/472	525/528	Oct 5	$1.11	$1.39	63%	0.80	$471.39	$526.11
470/472	542/545	Oct 5	$0.42	$2.08	89%	0.20	$472.08	$542.92
465/468	535/538	Oct 9	$0.85	$1.65	72%	0.52	$466.65	$535.85
470/472	538/540	Oct 5	$0.52	$1.98	85%	0.26	$471.98	$538.02
470/472	535/538	Oct 5	$0.59	$1.91	82%	0.31	$471.91	$535.59
470/472	528/530	Oct 5	$0.92	$1.58	68%	0.58	$471.58	$528.42
490/492	532/535	Oct 14	$1.36	$1.14	51%	1.19	$491.14	$533.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 335 found (best R:R 18.02, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$465.00	$482.50	$500.00	Oct 14	$0.92	$16.58	21%	18.02
$570.00	$580.00	$590.00	Oct 30	$0.22	$9.78	8%	44.45
$590.00	$600.00	$610.00	Nov 6	$0.13	$9.87	6%	75.92
$510.00	$512.50	$515.00	Oct 2	$0.05	$2.45	14%	49.00
$525.00	$530.00	$535.00	Oct 23	$0.15	$4.85	11%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Oct 5	$0.35	$4.65	19%	13.29
$517.50	$520.00	$522.50	Sep 30	$0.42	$2.08	38%	4.95
$505.00	$510.00	$515.00	Nov 6	$0.06	$4.94	7%	82.33
$495.00	$500.00	$505.00	Oct 23	$0.13	$4.87	10%	37.46
$490.00	$495.00	$500.00	Oct 30	$0.07	$4.93	7%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 379 found (best net $-2.06, 349 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$490.00	1:2	Oct 12	-$2.06	$27.94
$445.00	$475.00	1:2	Oct 5	-$13.97	$16.03
$482.50	$500.00	1:2	Oct 14	-$7.94	$9.56
$480.00	$495.00	1:2	Oct 7	-$10.61	$4.39
$515.00	$517.50	1:2	Sep 30	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$13.91	$11.09
$520.00	$517.50	1:2	Sep 30	-$0.23	$2.27
$522.50	$520.00	1:2	Sep 30	-$1.22	$1.28
$465.00	$450.00	1:2	Oct 12	-$0.12	$14.88
$510.00	$507.50	1:2	Sep 30	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.15%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.50	0.51	0.4%	4.15%	4.55%	53	70
$525.00	Nov 6	$19.10	0.47	1.4%	3.69%	5.05%	9	122
$530.00	Nov 6	$17.10	0.44	2.3%	3.30%	5.63%	15	79
$535.00	Nov 6	$15.05	0.41	3.3%	2.91%	6.20%	11	49
$540.00	Nov 6	$13.40	0.38	4.3%	2.59%	6.85%	13	62
$545.00	Nov 6	$12.15	0.35	5.2%	2.35%	7.57%	13	62
$520.00	Oct 30	$20.00	0.51	0.4%	3.86%	4.26%	160	775
$525.00	Oct 30	$17.70	0.47	1.4%	3.42%	4.78%	136	15.4K
$550.00	Nov 6	$10.65	0.32	6.2%	2.06%	8.25%	278	175
$530.00	Oct 30	$15.55	0.43	2.3%	3.00%	5.33%	1.7K	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 313,696

Total Puts 97,331

Put/Call Ratio 0.31

Net Difference 216,365

Prior's Put/Call Breakdown

Total Calls 153,338

Total Puts 60,537

Put/Call Ratio 0.39

Net Difference 92,801

Prior 7-Day Put/Call Summary

Total Calls 3,848,891

Total Puts 1,479,089

Average Put/Call Ratio 0.39

Ratio Trend Falling

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