MSFT - Options Database

MSFT

MICROSOFT CORP

$517.92 +1.76%

(9/30 14:00) ◀

Wednesday, September 30, 2026 (3:00pm)

▶ (9/30 15:12)

◀ 9/30 15:00 ▶

Option Volume

Detail

ℹ

Current (09/30 3:00pm) 650,779

Calls: 454,277 (70%)

Puts: 196,502 (30%)

Prior (09/29) 394,164

Calls: 270,077 (69%)

Puts: 124,087 (31%)

Current vs Prior +65.10%

Calls: +68.20% (Calls)

Puts: +58.36% (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 -14.50%

Calls: -17.38%

Puts: -7.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:00pm) $543.27M

Calls: $453.72M (84%)

Puts: $89.55M (16%)

Prior (09/29) $279.41M

Calls: $195.46M (70%)

Puts: $83.95M (30%)

Current vs Prior +94.44%

Calls: +132.13%

Puts: +6.68%

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 +40.60%

Calls: +53.72%

Puts: -1.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:00pm) 0.43

Prior (09/29) 0.46

Current vs Prior -5.85%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +10.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 3:00pm) 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 0.70% | 2.12%2.12% | 3.58%4.59% | 10.08%

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

Current vs Prior -56.15% | -18.13%-18.13% | -9.13%-5.51% | -1.79%

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

Current vs 7-Day Avg -53.54% | -10.66%+4.74% | -1.35%+3.11% | +4.46%

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

Current vs 7-Day Eod -56.15% | -18.13%-18.13% | -9.13%-5.51% | -1.79%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.15% | 4.87%

Calls: 8.94% | 2.95%

Puts: 5.37% | 6.78%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -30.85% | -55.57%

Prior 7-Day Avg 10.48% | 8.96%

Calls: 8.49% | 7.46%

Puts: 12.46% | 10.47%

Current vs 7-Day Avg -31.76% | -45.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($453.72M) vs puts ($89.55M). Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (454,277 calls vs 196,502 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 467 of results (avg 5.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 30	57.30	58.10	$57.70	1.4%	45	1.00	121
$470.00	Sep 30	47.50	48.45	$47.98	2.0%	11	1.00	23
$470.00	Oct 16	49.15	50.15	$49.65	2.0%	89	0.93	4.3K
$510.00	Oct 30	24.95	25.50	$25.23	2.2%	101	0.58	413
$425.00	Oct 2	92.35	94.40	$93.38	2.2%	8	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	9.35	9.45	$9.40	1.1%	525	0.45	1.5K
$535.00	Oct 30	28.50	29.05	$28.78	1.9%	30	0.61	17
$520.00	Oct 9	9.35	9.55	$9.45	2.1%	308	0.53	221
$517.50	Oct 2	4.45	4.55	$4.50	2.2%	2.5K	0.48	567
$530.00	Oct 2	12.90	13.25	$13.08	2.7%	50	0.84	78

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Sep 30	0.05	0.06	$0.06	16.7%	42.6K	0.05	5.4K
$520.00	Sep 30	0.27	0.30	$0.29	10.3%	111.1K	0.20	5.0K
$542.50	Oct 2	0.15	0.17	$0.16	12.5%	404	0.03	404
$540.00	Oct 2	0.22	0.24	$0.23	8.7%	3.8K	0.04	4.1K
$545.00	Oct 2	0.11	0.12	$0.12	8.3%	627	0.02	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.19	0.20	$0.20	5.0%	30.9K	0.16	616
$517.50	Sep 30	0.82	0.97	$0.90	16.7%	28.5K	0.46	180
$490.00	Oct 2	0.13	0.15	$0.14	14.3%	718	0.03	2.7K
$495.00	Oct 2	0.24	0.26	$0.25	8.0%	1.1K	0.04	2.9K
$497.50	Oct 2	0.33	0.35	$0.34	5.9%	1.1K	0.06	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 30	96.15	99.20	$97.68	3.1%	9	1.00	21
$425.00	Sep 30	91.05	94.20	$92.63	3.4%	23	1.00	23
$430.00	Sep 30	87.00	89.20	$88.10	2.5%	27	1.00	8
$435.00	Sep 30	82.10	84.20	$83.15	2.5%	24	1.00	8
$440.00	Sep 30	76.90	78.95	$77.93	2.6%	68	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 30	50.80	53.40	$52.10	5.0%	3	1.00	--
$575.00	Sep 30	55.80	58.30	$57.05	4.4%	3	1.00	--
$532.50	Sep 30	14.45	15.75	$15.10	8.6%	3	1.00	--
$535.00	Sep 30	16.10	18.70	$17.40	14.9%	14	1.00	2
$530.00	Sep 30	12.00	12.95	$12.48	7.6%	132	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 835 active (total vol 580.4K, top 111.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.27	0.30	$0.29	10.3%	111.1K	0.20	5.0K
$517.50	Sep 30	1.18	1.29	$1.23	8.9%	53.7K	0.55	1.3K
$522.50	Sep 30	0.05	0.06	$0.06	16.7%	42.6K	0.05	5.4K
$515.00	Sep 30	2.87	3.20	$3.04	10.9%	32.0K	0.85	2.5K
$525.00	Sep 30	0.01	0.02	$0.02	50.0%	21.0K	0.01	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.19	0.20	$0.20	5.0%	30.9K	0.16	616
$517.50	Sep 30	0.82	0.97	$0.90	16.7%	28.5K	0.46	180
$510.00	Sep 30	0.01	0.02	$0.02	50.0%	17.2K	0.01	2.4K
$512.50	Sep 30	0.02	0.04	$0.03	66.7%	15.9K	0.04	527
$520.00	Sep 30	2.35	2.48	$2.42	5.4%	7.0K	0.80	101

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 44.8%, max 71.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	42.9%	25.0%	71.8%	53.9K	1.9K
$520.00	Sep 30	Nov 6	42.4%	35.3%	20.2%	111.2K	5.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	42.9%	25.0%	71.8%	28.6K	375
$515.00	Sep 30	Nov 6	45.2%	32.3%	40.1%	31.0K	646
$520.00	Sep 30	Nov 6	42.4%	35.3%	20.2%	7.1K	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 1.58, avg 7.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$512.50	$515.00	Oct 14	$0.97	$1.53	$0.97	59%	1.58	$513.47
$507.50	$510.00	Oct 7	$1.33	$1.17	$1.33	71%	0.88	$508.83
$500.00	$505.00	Nov 6	$2.90	$2.10	$2.90	65%	0.72	$502.90
$550.00	$555.00	Nov 6	$1.18	$3.82	$1.18	31%	3.24	$551.18
$517.50	$520.00	Oct 14	$0.98	$1.52	$0.98	50%	1.55	$518.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$517.50	Oct 14	$0.87	$1.63	$0.87	53%	1.87	$519.13
$530.00	$525.00	Oct 30	$2.47	$2.53	$2.47	57%	1.02	$527.53
$480.00	$460.00	Oct 14	$0.55	$19.45	$0.55	8%	35.36	$479.45
$530.00	$527.50	Oct 7	$1.60	$0.90	$1.60	73%	0.56	$528.40
$517.50	$515.00	Oct 12	$0.95	$1.55	$0.95	48%	1.63	$516.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 1.94, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 14	$1.42	$1.42	$1.08	53%	1.31	$521.42
$530.00	$532.50	Oct 14	$0.98	$0.98	$1.52	67%	0.64	$530.98
$525.00	$527.50	Oct 14	$1.15	$1.15	$1.35	60%	0.85	$526.15
$547.50	$550.00	Oct 14	$0.48	$0.48	$2.02	86%	0.24	$547.98
$525.00	$527.50	Oct 7	$0.98	$0.98	$1.52	64%	0.64	$525.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$515.00	Oct 14	$1.65	$1.65	$0.85	50%	1.94	$515.85
$515.00	$510.00	Nov 6	$2.47	$2.47	$2.53	54%	0.98	$512.53
$510.00	$507.50	Oct 12	$1.08	$1.08	$1.42	64%	0.76	$508.92
$442.50	$440.00	Sep 30	$0.25	$0.25	$2.25	98%	0.11	$442.25
$457.50	$455.00	Sep 30	$0.25	$0.25	$2.25	98%	0.11	$457.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.73, cheapest $3.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.85	42.9%	30.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.60	42.9%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.41% of stock, avg 5.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 30	$1.23	$0.90	$2.13	$515.37	$519.63	0.41%
$520.00	Sep 30	$0.29	$2.42	$2.71	$517.29	$522.71	0.52%
$515.00	Sep 30	$3.04	$0.20	$3.24	$511.76	$518.24	0.63%
$522.50	Sep 30	$0.06	$4.88	$4.94	$517.56	$527.44	0.95%
$512.50	Sep 30	$5.35	$0.03	$5.38	$507.12	$517.88	1.04%
$525.00	Sep 30	$0.02	$7.48	$7.50	$517.50	$532.50	1.45%
$510.00	Sep 30	$7.83	$0.02	$7.85	$502.15	$517.85	1.52%
$517.50	Oct 2	$5.08	$4.50	$9.58	$507.92	$527.08	1.85%
$527.50	Sep 30	$0.01	$9.68	$9.69	$517.81	$537.19	1.87%
$520.00	Oct 2	$3.85	$5.90	$9.75	$510.25	$529.75	1.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$515.00	Sep 30	$0.29	$0.20	$0.49	$514.51	$520.49
$520.00	$517.50	Sep 30	$0.29	$0.90	$1.19	$516.31	$521.19
$530.00	$507.50	Oct 2	$1.03	$1.38	$2.41	$505.09	$532.41
$527.50	$507.50	Oct 2	$1.46	$1.38	$2.84	$504.66	$530.34
$530.00	$510.00	Oct 2	$1.03	$1.88	$2.91	$507.09	$532.91
$527.50	$510.00	Oct 2	$1.46	$1.88	$3.34	$506.66	$530.84
$525.00	$507.50	Oct 2	$2.07	$1.38	$3.45	$504.05	$528.45
$530.00	$507.50	Oct 5	$1.71	$2.20	$3.91	$503.59	$533.91
$525.00	$510.00	Oct 2	$2.07	$1.88	$3.95	$506.05	$528.95
$530.00	$512.50	Oct 2	$1.03	$2.58	$3.61	$508.89	$533.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 613 found (best R:R 1.27, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
490/492	530/532	Oct 14	$1.40	$1.10	50%	1.27	$491.10	$531.40
495/498	530/532	Oct 12	$1.36	$1.14	49%	1.19	$496.14	$531.36
492/495	530/532	Oct 14	$1.39	$1.11	48%	1.25	$493.61	$531.39
480/482	530/532	Oct 9	$0.96	$1.54	64%	0.62	$481.54	$530.96
500/502	538/540	Oct 7	$0.96	$1.54	64%	0.62	$501.54	$538.46
500/502	530/532	Oct 9	$1.38	$1.12	47%	1.23	$501.12	$531.38
502/505	530/532	Oct 9	$1.47	$1.03	43%	1.43	$503.53	$531.47
500/502	530/532	Oct 7	$1.23	$1.27	53%	0.97	$501.27	$531.23
492/495	530/532	Oct 9	$1.15	$1.35	56%	0.85	$493.85	$531.15
488/490	530/532	Oct 9	$1.04	$1.46	60%	0.71	$488.96	$531.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 372 found (best R:R 2.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 30	$0.87	$1.63	66%	1.87
$505.00	$510.00	$515.00	Oct 23	$0.06	$4.94	12%	82.33
$512.50	$515.00	$517.50	Sep 30	$0.50	$2.00	46%	4.00
$515.00	$517.50	$520.00	Oct 2	$0.09	$2.41	16%	26.78
$590.00	$600.00	$610.00	Nov 6	$0.14	$9.86	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 30	$0.82	$1.68	64%	2.05
$500.00	$505.00	$510.00	Oct 23	$0.07	$4.93	11%	70.43
$520.00	$525.00	$530.00	Oct 23	$0.15	$4.85	11%	32.33
$495.00	$500.00	$505.00	Oct 30	$0.07	$4.93	8%	70.43
$512.50	$515.00	$517.50	Sep 30	$0.53	$1.97	42%	3.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-14.05, 380 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$512.50	$515.00	1:2	Sep 30	-$0.73	$1.77
$560.00	$570.00	1:2	Oct 14	-$0.10	$9.90
$570.00	$580.00	1:2	Oct 23	-$0.32	$9.68
$580.00	$590.00	1:2	Oct 23	-$0.15	$9.85
$560.00	$570.00	1:2	Oct 7	-$0.01	$9.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$14.05	$10.95
$580.00	$557.50	1:2	Oct 9	-$17.51	$4.99
$525.00	$522.50	1:2	Sep 30	-$2.28	$0.22
$475.00	$467.50	1:2	Oct 12	-$0.17	$7.33
$462.50	$452.50	1:2	Oct 7	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.16%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$21.55	0.51	0.4%	4.16%	4.56%	67	70
$525.00	Nov 6	$19.15	0.47	1.4%	3.70%	5.06%	111	122
$530.00	Nov 6	$16.90	0.44	2.3%	3.26%	5.60%	35	79
$535.00	Nov 6	$15.05	0.41	3.3%	2.91%	6.20%	170	49
$540.00	Nov 6	$13.05	0.37	4.3%	2.52%	6.78%	26	62
$545.00	Nov 6	$11.65	0.34	5.2%	2.25%	7.48%	35	62
$525.00	Oct 30	$17.30	0.47	1.4%	3.34%	4.71%	187	15.4K
$520.00	Oct 30	$19.50	0.51	0.4%	3.77%	4.17%	227	775
$530.00	Oct 30	$15.15	0.43	2.3%	2.93%	5.26%	1.7K	1.2K
$550.00	Nov 6	$10.15	0.31	6.2%	1.96%	8.15%	309	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 454,277

Total Puts 196,502

Put/Call Ratio 0.43

Net Difference 257,775

Prior's Put/Call Breakdown

Total Calls 270,077

Total Puts 124,087

Put/Call Ratio 0.46

Net Difference 145,990

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