MSFT - Options Database

MSFT

MICROSOFT CORP

$518.07 +1.79%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:00)

◀ 9/30 13:00 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 550,637

Calls: 398,016 (72%)

Puts: 152,621 (28%)

Prior (09/29) 297,723

Calls: 207,542 (70%)

Puts: 90,181 (30%)

Current vs Prior +84.95%

Calls: +91.78% (Calls)

Puts: +69.24% (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 -27.66%

Calls: -27.61%

Puts: -27.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $406.15M

Calls: $339.98M (84%)

Puts: $66.17M (16%)

Prior (09/29) $193.38M

Calls: $123.92M (64%)

Puts: $69.46M (36%)

Current vs Prior +110.02%

Calls: +174.35%

Puts: -4.74%

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 +5.11%

Calls: +15.19%

Puts: -27.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.38

Prior (09/29) 0.43

Current vs Prior -11.75%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -2.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 0.80% | 2.13%2.13% | 3.64%4.62% | 10.12%

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

Current vs Prior -50.28% | -17.64%-17.64% | -7.73%-5.02% | -1.44%

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

Current vs 7-Day Avg -47.32% | -10.12%+5.38% | +0.17%+3.65% | +4.83%

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

Current vs 7-Day Eod -50.28% | -17.64%-17.64% | -7.73%-5.02% | -1.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.23% | 5.45%

Calls: 3.75% | 5.77%

Puts: 4.72% | 5.13%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -59.09% | -50.27%

Prior 7-Day Avg 10.48% | 8.96%

Calls: 8.49% | 7.46%

Puts: 12.46% | 10.47%

Current vs 7-Day Avg -59.63% | -39.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($339.98M) vs puts ($66.17M). Massive premium surge with dollar volume up 110% vs prior. Above-average activity with volume up 85% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (398,016 calls vs 152,621 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 463 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 16	103.30	104.80	$104.05	1.4%	1	1.00	1.5K
$520.00	Sep 30	0.56	0.57	$0.56	1.8%	96.2K	0.28	5.0K
$450.00	Sep 30	66.80	68.20	$67.50	2.1%	13	1.00	113
$480.00	Oct 16	39.80	40.65	$40.22	2.1%	43	0.90	4.0K
$435.00	Oct 16	83.25	85.10	$84.18	2.2%	166	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	0.51	0.52	$0.52	1.9%	3.3K	0.09	4.0K
$530.00	Oct 30	25.45	26.05	$25.75	2.3%	7	0.57	79
$535.00	Oct 30	28.45	29.20	$28.83	2.6%	25	0.61	17
$525.00	Oct 30	22.60	23.20	$22.90	2.6%	4	0.53	46
$530.00	Oct 2	12.75	13.10	$12.93	2.7%	39	0.83	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Sep 30	0.05	0.06	$0.06	16.7%	19.0K	0.04	2.8K
$522.50	Sep 30	0.17	0.18	$0.18	5.6%	37.0K	0.10	5.4K
$520.00	Sep 30	0.56	0.57	$0.56	1.8%	96.2K	0.28	5.0K
$542.50	Oct 2	0.17	0.20	$0.19	15.8%	237	0.04	404
$550.00	Oct 2	0.07	0.08	$0.08	12.5%	816	0.01	21.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 30	0.10	0.12	$0.11	18.2%	11.7K	0.07	527
$515.00	Sep 30	0.35	0.38	$0.37	8.1%	25.3K	0.19	616
$487.50	Oct 2	0.11	0.13	$0.12	16.7%	181	0.02	984
$490.00	Oct 2	0.14	0.17	$0.16	18.8%	655	0.03	2.7K
$495.00	Oct 2	0.26	0.30	$0.28	14.3%	648	0.05	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 30	96.35	99.45	$97.90	3.2%	9	1.00	21
$425.00	Sep 30	91.65	94.35	$93.00	2.9%	22	1.00	23
$430.00	Sep 30	86.70	89.35	$88.03	3.0%	24	1.00	8
$435.00	Sep 30	81.70	84.45	$83.08	3.3%	22	1.00	8
$440.00	Sep 30	76.80	79.45	$78.13	3.4%	54	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Sep 30	14.05	15.30	$14.68	8.5%	3	1.00	--
$535.00	Sep 30	16.10	18.00	$17.05	11.1%	12	1.00	2
$530.00	Sep 30	11.85	12.50	$12.18	5.3%	104	0.99	9
$590.00	Oct 9	70.65	73.55	$72.10	4.0%	4	0.99	--
$580.00	Oct 9	60.50	63.75	$62.13	5.2%	4	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 492.5K, top 96.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.56	0.57	$0.56	1.8%	96.2K	0.28	5.0K
$517.50	Sep 30	1.57	1.63	$1.60	3.7%	48.1K	0.56	1.3K
$522.50	Sep 30	0.17	0.18	$0.18	5.6%	37.0K	0.10	5.4K
$515.00	Sep 30	3.20	3.50	$3.35	9.0%	31.2K	0.81	2.5K
$525.00	Sep 30	0.05	0.06	$0.06	16.7%	19.0K	0.04	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.35	0.38	$0.37	8.1%	25.3K	0.19	616
$517.50	Sep 30	1.05	1.11	$1.08	5.6%	21.2K	0.44	180
$510.00	Sep 30	0.03	0.04	$0.04	25.0%	15.8K	0.02	2.4K
$512.50	Sep 30	0.10	0.12	$0.11	18.2%	11.7K	0.07	527
$520.00	Sep 30	2.48	2.60	$2.54	4.7%	4.5K	0.72	101

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.0%, max 33.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	33.3%	25.1%	33.0%	48.3K	1.9K
$515.00	Sep 30	Nov 6	34.7%	32.3%	7.4%	31.3K	2.6K
$520.00	Sep 30	Nov 6	33.5%	32.0%	4.6%	96.3K	5.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	33.3%	25.1%	33.0%	21.3K	375
$515.00	Sep 30	Nov 6	34.7%	32.3%	7.4%	25.3K	646
$520.00	Sep 30	Nov 6	33.5%	32.0%	4.6%	4.6K	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 0.59, avg 8.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$470.00	Sep 30	$1.57	$0.93	$1.57	100%	0.59	$469.07
$500.00	$505.00	Nov 6	$2.70	$2.30	$2.70	65%	0.85	$502.70
$535.00	$540.00	Nov 6	$1.52	$3.48	$1.52	41%	2.29	$536.52
$490.00	$495.00	Oct 30	$3.20	$1.80	$3.20	73%	0.56	$493.20
$510.00	$512.50	Oct 12	$1.17	$1.33	$1.17	64%	1.14	$511.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$520.00	Oct 14	$5.62	$4.38	$5.62	66%	0.78	$524.38
$517.50	$515.00	Oct 14	$0.82	$1.68	$0.82	48%	2.05	$516.68
$530.00	$525.00	Oct 12	$3.00	$2.00	$3.00	68%	0.67	$527.00
$522.50	$520.00	Oct 9	$1.13	$1.37	$1.13	57%	1.21	$521.37
$522.50	$520.00	Oct 7	$1.20	$1.30	$1.20	59%	1.08	$521.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.85, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 12	$1.40	$1.40	$1.10	52%	1.27	$521.40
$527.50	$530.00	Oct 14	$1.10	$1.10	$1.40	62%	0.79	$528.60
$522.50	$525.00	Oct 14	$1.27	$1.27	$1.23	55%	1.03	$523.77
$535.00	$540.00	Oct 14	$1.38	$1.38	$3.62	72%	0.38	$536.38
$520.00	$522.50	Oct 7	$1.22	$1.22	$1.28	54%	0.95	$521.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Nov 6	$2.29	$2.29	$2.71	58%	0.85	$507.71
$515.00	$512.50	Oct 14	$1.25	$1.25	$1.25	56%	1.00	$513.75
$495.00	$490.00	Nov 6	$1.65	$1.65	$3.35	68%	0.49	$493.35
$517.50	$515.00	Oct 7	$1.33	$1.33	$1.17	51%	1.14	$516.17
$495.00	$490.00	Oct 30	$1.55	$1.55	$3.45	70%	0.45	$493.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.56, cheapest $3.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.60	33.3%	30.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.52	33.3%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 0.52% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 30	$1.60	$1.08	$2.68	$514.82	$520.18	0.52%
$520.00	Sep 30	$0.56	$2.54	$3.10	$516.90	$523.10	0.60%
$515.00	Sep 30	$3.35	$0.37	$3.72	$511.28	$518.72	0.72%
$522.50	Sep 30	$0.18	$4.68	$4.86	$517.64	$527.36	0.94%
$512.50	Sep 30	$5.43	$0.11	$5.54	$506.96	$518.04	1.07%
$525.00	Sep 30	$0.06	$7.05	$7.11	$517.89	$532.11	1.37%
$510.00	Sep 30	$7.80	$0.04	$7.84	$502.16	$517.84	1.51%
$527.50	Sep 30	$0.03	$9.65	$9.68	$517.82	$537.18	1.87%
$517.50	Oct 2	$5.20	$4.60	$9.80	$507.70	$527.30	1.89%
$520.00	Oct 2	$4.05	$5.85	$9.90	$510.10	$529.90	1.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$512.50	Sep 30	$0.18	$0.11	$0.29	$512.21	$522.79
$522.50	$515.00	Sep 30	$0.18	$0.37	$0.55	$514.45	$523.05
$520.00	$512.50	Sep 30	$0.56	$0.11	$0.67	$511.83	$520.67
$520.00	$515.00	Sep 30	$0.56	$0.37	$0.93	$514.07	$520.93
$522.50	$517.50	Sep 30	$0.18	$1.08	$1.26	$516.24	$523.76
$520.00	$517.50	Sep 30	$0.56	$1.08	$1.64	$515.86	$521.64
$530.00	$507.50	Oct 2	$1.10	$1.42	$2.52	$504.98	$532.52
$527.50	$507.50	Oct 2	$1.55	$1.42	$2.97	$504.53	$530.47
$530.00	$510.00	Oct 2	$1.10	$1.93	$3.03	$506.97	$533.03
$527.50	$510.00	Oct 2	$1.55	$1.93	$3.48	$506.52	$530.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 609 found (best R:R 0.68, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
492/495	542/545	Oct 14	$1.01	$1.49	61%	0.68	$493.99	$543.51
492/495	540/542	Oct 14	$1.06	$1.44	58%	0.74	$493.94	$541.06
482/485	535/538	Oct 7	$0.64	$1.86	75%	0.34	$484.36	$535.64
495/498	535/538	Oct 7	$0.86	$1.64	66%	0.52	$496.64	$535.86
485/488	535/538	Oct 7	$0.66	$1.84	74%	0.36	$486.84	$535.66
490/492	535/538	Oct 7	$0.73	$1.77	70%	0.41	$491.77	$535.73
488/490	535/538	Oct 7	$0.68	$1.82	72%	0.37	$489.32	$535.68
488/490	542/545	Oct 5	$0.26	$2.24	89%	0.12	$489.74	$542.76
492/495	545/548	Oct 14	$0.88	$1.62	64%	0.54	$494.12	$545.88
498/500	535/538	Oct 7	$0.90	$1.60	63%	0.56	$499.10	$535.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 352 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Sep 30	$0.33	$2.17	37%	6.58
$580.00	$590.00	$600.00	Oct 30	$0.11	$9.89	6%	89.91
$520.00	$525.00	$530.00	Oct 23	$0.13	$4.87	11%	37.46
$515.00	$517.50	$520.00	Sep 30	$0.71	$1.79	54%	2.52
$512.50	$515.00	$517.50	Oct 2	$0.07	$2.43	16%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$570.00	$580.00	Oct 23	$0.07	$9.93	8%	141.86
$515.00	$517.50	$520.00	Sep 30	$0.75	$1.75	53%	2.33
$520.00	$522.50	$525.00	Sep 30	$0.23	$2.27	24%	9.87
$512.50	$515.00	$517.50	Sep 30	$0.45	$2.05	37%	4.56
$520.00	$522.50	$525.00	Oct 2	$0.10	$2.40	15%	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. 396 found (best net $-13.96, 373 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$482.50	$500.00	1:2	Oct 14	-$7.50	$10.00
$480.00	$495.00	1:2	Oct 7	-$10.79	$4.21
$512.50	$515.00	1:2	Sep 30	-$1.27	$1.23
$570.00	$580.00	1:2	Oct 23	-$0.26	$9.74
$560.00	$570.00	1:2	Oct 14	-$0.20	$9.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$13.96	$11.04
$580.00	$557.50	1:2	Oct 9	-$17.57	$4.93
$522.50	$520.00	1:2	Sep 30	-$0.40	$2.10
$530.00	$520.00	1:2	Oct 14	-$5.71	$4.29
$525.00	$522.50	1:2	Sep 30	-$2.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.20%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.75	0.51	0.4%	4.20%	4.57%	64	70
$525.00	Nov 6	$19.45	0.47	1.3%	3.75%	5.09%	110	122
$530.00	Nov 6	$17.25	0.44	2.3%	3.33%	5.63%	16	79
$535.00	Nov 6	$15.10	0.41	3.3%	2.91%	6.18%	166	49
$540.00	Nov 6	$13.50	0.38	4.2%	2.61%	6.84%	16	62
$545.00	Nov 6	$11.90	0.34	5.2%	2.30%	7.50%	24	62
$525.00	Oct 30	$17.40	0.47	1.3%	3.36%	4.70%	162	15.4K
$520.00	Oct 30	$19.65	0.51	0.4%	3.79%	4.17%	216	775
$530.00	Oct 30	$15.25	0.43	2.3%	2.94%	5.25%	1.7K	1.2K
$550.00	Nov 6	$10.40	0.31	6.2%	2.01%	8.17%	304	175

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 398,016

Total Puts 152,621

Put/Call Ratio 0.38

Net Difference 245,395

Prior's Put/Call Breakdown

Total Calls 207,542

Total Puts 90,181

Put/Call Ratio 0.43

Net Difference 117,361

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