MSFT - Options Database

MSFT

MICROSOFT CORP

$519.09 +1.99%

(9/30 11:00) ◀

Wednesday, September 30, 2026 (12:00pm)

▶ (9/30 13:00)

◀ 9/30 12:00 ▶

Option Volume

Detail

ℹ

Current (09/30 12:00pm) 489,524

Calls: 362,504 (74%)

Puts: 127,020 (26%)

Prior (09/29) 270,969

Calls: 191,514 (71%)

Puts: 79,455 (29%)

Current vs Prior +80.66%

Calls: +89.28% (Calls)

Puts: +59.86% (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 -35.69%

Calls: -34.07%

Puts: -39.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 12:00pm) $341.55M

Calls: $292.61M (86%)

Puts: $48.94M (14%)

Prior (09/29) $175.41M

Calls: $117.82M (67%)

Puts: $57.59M (33%)

Current vs Prior +94.71%

Calls: +148.34%

Puts: -15.01%

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 -11.61%

Calls: -0.86%

Puts: -46.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 12:00pm) 0.35

Prior (09/29) 0.41

Current vs Prior -15.54%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -10.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 12:00pm) 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 0.88% | 2.18%2.18% | 3.69%4.63% | 10.16%

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

Current vs Prior -45.22% | -15.71%-15.71% | -6.35%-4.65% | -1.07%

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

Current vs 7-Day Avg -41.96% | -8.02%+7.84% | +1.67%+4.05% | +5.23%

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

Current vs 7-Day Eod -45.22% | -15.71%-15.71% | -6.35%-4.65% | -1.07%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.94% | 5.76%

Calls: 5.62% | 5.13%

Puts: 6.25% | 6.39%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -42.55% | -47.45%

Prior 7-Day Avg 10.48% | 8.96%

Calls: 8.49% | 7.46%

Puts: 12.46% | 10.47%

Current vs 7-Day Avg -43.31% | -35.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($292.61M) vs puts ($48.94M). Elevated premium activity with dollar volume up 95% vs prior. Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (362,504 calls vs 127,020 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
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 410 of results (avg 5.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 30	58.95	59.20	$59.08	0.4%	16	1.00	121
$450.00	Sep 30	68.35	69.30	$68.82	1.4%	13	1.00	113
$500.00	Oct 16	24.00	24.50	$24.25	2.1%	299	0.76	25.3K
$480.00	Oct 16	40.95	41.85	$41.40	2.2%	31	0.90	4.0K
$485.00	Oct 16	36.40	37.20	$36.80	2.2%	8	0.88	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 16	13.90	14.25	$14.08	2.5%	22	0.57	232
$520.00	Oct 16	11.30	11.60	$11.45	2.6%	126	0.50	1.9K
$515.00	Oct 23	11.10	11.40	$11.25	2.7%	28	0.44	393
$540.00	Oct 30	30.85	31.80	$31.33	3.0%	--	0.64	72
$512.50	Oct 16	8.00	8.25	$8.13	3.1%	24	0.40	129

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.56, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Sep 30	0.16	0.18	$0.17	11.8%	17.5K	0.09	2.8K
$522.50	Sep 30	0.43	0.46	$0.45	6.7%	30.9K	0.20	5.4K
$545.00	Oct 2	0.16	0.19	$0.18	16.7%	373	0.03	2.7K
$540.00	Oct 2	0.31	0.37	$0.34	17.6%	2.7K	0.06	4.1K
$535.00	Oct 2	0.66	0.73	$0.70	10.0%	1.7K	0.11	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 30	0.12	0.13	$0.13	7.7%	10.3K	0.07	527
$515.00	Sep 30	0.35	0.37	$0.36	5.6%	21.6K	0.16	616
$517.50	Sep 30	0.90	0.94	$0.92	4.3%	16.1K	0.35	180
$490.00	Oct 2	0.15	0.17	$0.16	12.5%	465	0.03	2.7K
$495.00	Oct 2	0.27	0.29	$0.28	7.1%	561	0.05	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 30	97.30	100.00	$98.65	2.7%	8	1.00	21
$425.00	Sep 30	92.30	95.05	$93.68	2.9%	21	1.00	23
$430.00	Sep 30	87.30	89.80	$88.55	2.8%	23	1.00	8
$435.00	Sep 30	82.30	85.05	$83.68	3.3%	21	1.00	8
$440.00	Sep 30	77.50	80.05	$78.78	3.2%	54	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Sep 30	15.65	17.05	$16.35	8.6%	12	1.00	2
$532.50	Sep 30	12.55	14.00	$13.28	10.9%	3	0.99	--
$590.00	Oct 9	69.90	72.70	$71.30	3.9%	4	0.99	--
$580.00	Oct 9	59.95	62.70	$61.33	4.5%	4	0.99	--
$530.00	Sep 30	10.80	12.15	$11.48	11.8%	104	0.98	9

Most actively traded options today. High liquidity = easy entry/exit. 740 active (total vol 439.9K, top 86.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	1.12	1.15	$1.14	2.6%	86.9K	0.41	5.0K
$517.50	Sep 30	2.42	2.56	$2.49	5.6%	44.5K	0.66	1.3K
$522.50	Sep 30	0.43	0.46	$0.45	6.7%	30.9K	0.20	5.4K
$515.00	Sep 30	4.30	4.55	$4.43	5.6%	30.6K	0.84	2.5K
$525.00	Sep 30	0.16	0.18	$0.17	11.8%	17.5K	0.09	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.35	0.37	$0.36	5.6%	21.6K	0.16	616
$517.50	Sep 30	0.90	0.94	$0.92	4.3%	16.1K	0.35	180
$510.00	Sep 30	0.04	0.05	$0.05	20.0%	13.9K	0.03	2.4K
$512.50	Sep 30	0.12	0.13	$0.13	7.7%	10.3K	0.07	527
$507.50	Sep 30	0.02	0.03	$0.03	33.3%	4.2K	0.01	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 22.2%, max 36.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	34.7%	25.4%	36.2%	44.7K	1.9K
$522.50	Sep 30	Oct 14	35.4%	27.0%	31.4%	31.1K	5.4K
$515.00	Sep 30	Nov 6	36.5%	32.3%	12.8%	30.7K	2.6K
$520.00	Sep 30	Nov 6	34.3%	32.3%	6.3%	87.0K	5.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	34.7%	25.4%	36.2%	16.2K	375
$522.50	Sep 30	Oct 12	35.4%	26.1%	35.6%	287	23
$515.00	Sep 30	Nov 6	36.5%	32.3%	12.8%	21.6K	646
$520.00	Sep 30	Nov 6	34.3%	32.3%	6.3%	3.2K	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 0.61, avg 9.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$472.50	Oct 16	$1.55	$0.95	$1.55	93%	0.61	$471.55
$502.50	$505.00	Oct 9	$1.45	$1.05	$1.45	78%	0.72	$503.95
$502.50	$505.00	Oct 16	$1.45	$1.05	$1.45	73%	0.72	$503.95
$495.00	$500.00	Nov 6	$3.05	$1.95	$3.05	69%	0.64	$498.05
$500.00	$502.50	Oct 12	$1.63	$0.87	$1.63	79%	0.53	$501.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$510.00	Oct 23	$1.77	$3.23	$1.77	44%	1.82	$513.23
$505.00	$500.00	Oct 12	$0.88	$4.12	$0.88	27%	4.68	$504.12
$480.00	$460.00	Oct 14	$0.60	$19.40	$0.60	8%	32.33	$479.40
$522.50	$520.00	Oct 12	$1.13	$1.37	$1.13	55%	1.21	$521.37
$530.00	$525.00	Oct 23	$2.73	$2.27	$2.73	61%	0.83	$527.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.69, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$585.00	Oct 7	$0.30	$0.30	$4.70	97%	0.06	$580.30
$520.00	$522.50	Oct 12	$1.38	$1.38	$1.12	51%	1.23	$521.38
$520.00	$522.50	Oct 14	$1.40	$1.40	$1.10	50%	1.27	$521.40
$520.00	$522.50	Oct 7	$1.30	$1.30	$1.20	52%	1.08	$521.30
$555.00	$560.00	Oct 14	$0.51	$0.51	$4.49	90%	0.11	$555.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$505.00	Oct 12	$1.02	$1.02	$1.48	69%	0.69	$506.48
$517.50	$515.00	Oct 12	$1.27	$1.27	$1.23	53%	1.03	$516.23
$510.00	$505.00	Oct 23	$1.88	$1.88	$3.12	62%	0.60	$508.12
$495.00	$490.00	Nov 6	$1.58	$1.58	$3.42	69%	0.46	$493.42
$435.00	$430.00	Sep 30	$0.14	$0.14	$4.86	99%	0.03	$434.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.38, cheapest $3.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.36	34.7%	31.0%
$520.00	Sep 30	Oct 2	$3.41	34.3%	31.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.33	34.7%	31.0%
$520.00	Sep 30	Oct 2	$3.40	34.3%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.62% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Sep 30	$1.14	$2.08	$3.22	$516.78	$523.22	0.62%
$517.50	Sep 30	$2.49	$0.92	$3.41	$514.09	$520.91	0.66%
$522.50	Sep 30	$0.45	$3.93	$4.38	$518.12	$526.88	0.84%
$515.00	Sep 30	$4.43	$0.36	$4.79	$510.21	$519.79	0.92%
$512.50	Sep 30	$6.48	$0.13	$6.61	$505.89	$519.11	1.27%
$525.00	Sep 30	$0.17	$6.48	$6.65	$518.35	$531.65	1.28%
$510.00	Sep 30	$8.85	$0.05	$8.90	$501.10	$518.90	1.71%
$527.50	Sep 30	$0.06	$9.10	$9.16	$518.34	$536.66	1.76%
$520.00	Oct 2	$4.55	$5.48	$10.03	$509.97	$530.03	1.93%
$517.50	Oct 2	$5.85	$4.25	$10.10	$507.40	$527.60	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.06% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$512.50	Sep 30	$0.17	$0.13	$0.30	$512.20	$525.30
$525.00	$515.00	Sep 30	$0.17	$0.36	$0.53	$514.47	$525.53
$522.50	$512.50	Sep 30	$0.45	$0.13	$0.58	$511.92	$523.08
$522.50	$515.00	Sep 30	$0.45	$0.36	$0.81	$514.19	$523.31
$525.00	$517.50	Sep 30	$0.17	$0.92	$1.09	$516.41	$526.09
$522.50	$517.50	Sep 30	$0.45	$0.92	$1.37	$516.13	$523.87
$520.00	$512.50	Sep 30	$1.14	$0.13	$1.27	$511.23	$521.27
$520.00	$515.00	Sep 30	$1.14	$0.36	$1.50	$513.50	$521.50
$520.00	$517.50	Sep 30	$1.14	$0.92	$2.06	$515.44	$522.06
$530.00	$507.50	Oct 2	$1.40	$1.32	$2.72	$504.78	$532.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 575 found (best R:R 0.84, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/488	528/530	Oct 7	$1.14	$1.36	60%	0.84	$486.36	$528.64
495/498	542/545	Oct 12	$1.02	$1.48	63%	0.69	$496.48	$543.52
465/468	542/545	Oct 12	$0.61	$1.89	79%	0.32	$466.89	$543.11
485/488	532/535	Oct 7	$0.87	$1.63	68%	0.53	$486.63	$533.37
492/495	528/530	Oct 7	$1.17	$1.33	55%	0.88	$493.83	$528.67
485/488	540/542	Oct 7	$0.59	$1.91	78%	0.31	$486.91	$540.59
500/502	528/530	Oct 7	$1.35	$1.15	47%	1.17	$501.15	$528.85
492/495	532/535	Oct 14	$1.28	$1.22	49%	1.05	$493.72	$533.78
485/488	542/545	Oct 7	$0.49	$2.01	80%	0.24	$487.01	$542.99
508/510	528/530	Oct 7	$1.63	$0.87	35%	1.87	$508.37	$529.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 354 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Sep 30	$0.11	$2.39	28%	21.73
$505.00	$510.00	$515.00	Oct 23	$0.17	$4.83	11%	28.41
$535.00	$540.00	$545.00	Oct 16	$0.16	$4.84	10%	30.25
$535.00	$540.00	$545.00	Oct 23	$0.14	$4.86	10%	34.71
$600.00	$610.00	$620.00	Oct 30	$0.08	$9.92	4%	124.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 23	$0.08	$4.92	11%	61.50
$515.00	$520.00	$525.00	Oct 23	$0.10	$4.90	11%	49.00
$522.50	$525.00	$527.50	Sep 30	$0.07	$2.43	16%	34.71
$525.00	$530.00	$535.00	Oct 5	$0.42	$4.58	20%	10.90
$530.00	$535.00	$540.00	Oct 16	$0.20	$4.80	12%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 383 found (best net $-7.15, 356 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$490.00	1:2	Oct 12	-$7.15	$17.85
$482.50	$500.00	1:2	Oct 14	-$8.65	$8.85
$480.00	$495.00	1:2	Oct 7	-$11.01	$3.99
$515.00	$517.50	1:2	Sep 30	-$0.55	$1.95
$570.00	$580.00	1:2	Oct 23	-$0.34	$9.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$13.21	$11.79
$580.00	$557.50	1:2	Oct 9	-$16.77	$5.73
$522.50	$520.00	1:2	Sep 30	-$0.23	$2.27
$480.00	$460.00	1:2	Oct 14	-$0.01	$19.99
$525.00	$522.50	1:2	Sep 30	-$1.38	$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 3.44%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 6	$17.85	0.45	2.1%	3.44%	5.54%	15	79
$520.00	Nov 6	$22.05	0.51	0.2%	4.25%	4.42%	54	70
$525.00	Nov 6	$19.65	0.48	1.1%	3.79%	4.92%	109	122
$535.00	Nov 6	$15.85	0.41	3.1%	3.05%	6.12%	15	49
$540.00	Nov 6	$13.65	0.38	4.0%	2.63%	6.66%	14	62
$545.00	Nov 6	$12.15	0.35	5.0%	2.34%	7.33%	23	62
$550.00	Nov 6	$10.75	0.32	6.0%	2.07%	8.03%	298	175
$520.00	Oct 30	$20.15	0.51	0.2%	3.88%	4.06%	195	775
$530.00	Oct 30	$15.70	0.44	2.1%	3.02%	5.13%	1.7K	1.2K
$525.00	Oct 30	$17.45	0.47	1.1%	3.36%	4.50%	159	15.4K

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 362,504

Total Puts 127,020

Put/Call Ratio 0.35

Net Difference 235,484

Prior's Put/Call Breakdown

Total Calls 191,514

Total Puts 79,455

Put/Call Ratio 0.41

Net Difference 112,059

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