MSFT - Options Database

MSFT

MICROSOFT CORP

$512.90 +0.77%

(9/30 15:16) ◀

Wednesday, September 30, 2026 (4:00pm)

▶ (9/30 00:19)

◀ 9/30 16:00 ▶

Option Volume

Detail

ℹ

Current (09/30 4:00pm) 771,880

Calls: 530,318 (69%)

Puts: 241,562 (31%)

Prior (09/29) 449,687

Calls: 306,778 (68%)

Puts: 142,909 (32%)

Current vs Prior +71.65%

Calls: +72.87% (Calls)

Puts: +69.03% (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 +1.41%

Calls: -3.55%

Puts: +14.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 4:00pm) $612.69M

Calls: $469.60M (77%)

Puts: $143.09M (23%)

Prior (09/29) $304.15M

Calls: $199.93M (66%)

Puts: $104.22M (34%)

Current vs Prior +101.44%

Calls: +134.88%

Puts: +37.30%

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 +58.56%

Calls: +59.10%

Puts: +56.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 4:00pm) 0.46

Prior (09/29) 0.47

Current vs Prior -2.22%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +16.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 4:00pm) 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 0.56% | 2.19%2.19% | 3.60%4.64% | 10.14%

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

Current vs Prior +36.23% | -1.14%-15.45% | -8.73%-4.46% | -1.20%

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

Current vs 7-Day Avg +44.33% | +7.88%+8.17% | -0.92%+4.25% | +5.08%

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

Current vs 7-Day Eod +36.23% | -1.14%-15.45% | -8.73%-4.46% | -1.20%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.15% | 12.55%

Calls: 8.94% | 7.63%

Puts: 5.37% | 17.48%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -30.85% | +14.51%

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% | +40.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($469.60M) vs puts ($143.09M). Massive premium surge with dollar volume up 101% vs prior. Dollar volume significantly above 7-day average (59% higher). Above-average activity with volume up 72% vs prior.

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 273 of results (avg 6.3%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	17.50	17.90	$17.70	2.3%	246	0.47	775
$415.00	Oct 16	98.40	101.15	$99.78	2.8%	1	0.99	1.5K
$420.00	Oct 5	92.55	95.25	$93.90	2.9%	113	0.96	5
$420.00	Oct 16	93.35	96.20	$94.78	3.0%	--	0.99	4.0K
$425.00	Oct 16	88.35	91.10	$89.73	3.1%	11	0.99	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 9	74.90	78.20	$76.55	4.3%	4	1.00	--
$512.50	Oct 2	4.50	4.70	$4.60	4.3%	2.0K	0.47	596
$510.00	Oct 30	17.15	17.95	$17.55	4.6%	45	0.45	383
$570.00	Oct 30	57.30	60.00	$58.65	4.6%	1	0.84	--
$507.50	Oct 2	2.60	2.73	$2.67	4.9%	1.9K	0.32	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.42, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 2	0.13	0.15	$0.14	14.3%	4.4K	0.03	4.1K
$550.00	Oct 2	0.05	0.06	$0.06	16.7%	1.6K	0.01	21.0K
$537.50	Oct 2	0.20	0.23	$0.22	13.6%	1.2K	0.04	470
$535.00	Oct 2	0.28	0.31	$0.30	10.0%	3.9K	0.05	4.2K
$530.00	Oct 2	0.58	0.63	$0.61	8.2%	8.1K	0.10	10.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 2	0.05	0.06	$0.06	16.7%	280	0.01	1.2K
$480.00	Oct 9	0.74	0.90	$0.82	19.5%	214	0.07	1.9K
$460.00	Oct 16	0.60	0.70	$0.65	15.4%	303	0.05	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	96.20	100.25	$98.23	4.1%	32	1.00	9
$420.00	Oct 2	91.75	95.30	$93.53	3.8%	--	1.00	41
$425.00	Oct 2	86.50	90.30	$88.40	4.3%	8	1.00	15
$430.00	Oct 2	81.50	85.35	$83.43	4.6%	6	1.00	26
$420.00	Oct 12	92.55	95.60	$94.07	3.2%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 30	2.73	5.75	$4.24	71.2%	32.5K	1.00	180
$520.00	Sep 30	6.05	7.65	$6.85	23.4%	7.5K	1.00	101
$522.50	Sep 30	7.45	10.15	$8.80	30.7%	1.4K	1.00	23
$525.00	Sep 30	10.45	12.70	$11.58	19.4%	388	1.00	47
$527.50	Sep 30	12.80	15.15	$13.98	16.8%	21	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 856 active (total vol 690.4K, top 120.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.00	0.01	$0.01	100.0%	120.3K	0.01	5.0K
$517.50	Sep 30	0.00	0.01	$0.01	100.0%	56.9K	0.01	1.3K
$522.50	Sep 30	0.00	0.01	$0.01	100.0%	46.5K	0.00	5.4K
$515.00	Sep 30	0.06	0.08	$0.07	28.6%	33.2K	0.10	2.5K
$525.00	Sep 30	0.00	0.01	$0.01	100.0%	21.3K	0.00	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	1.44	2.40	$1.92	50.0%	36.4K	0.94	616
$517.50	Sep 30	2.73	5.75	$4.24	71.2%	32.5K	1.00	180
$512.50	Sep 30	0.38	0.50	$0.44	27.3%	24.4K	0.39	527
$510.00	Sep 30	0.00	0.01	$0.01	100.0%	19.5K	0.01	2.4K
$520.00	Sep 30	6.05	7.65	$6.85	23.4%	7.5K	1.00	101

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 64.8%, max 64.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 30	Oct 16	42.3%	25.6%	64.8%	7.8K	2.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 30	Oct 16	42.3%	25.6%	64.8%	24.5K	656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 27.17, avg 7.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Nov 6	$1.83	$3.17	$1.83	51%	1.73	$516.83
$560.00	$570.00	Oct 14	$0.15	$9.85	$0.15	9%	65.67	$560.15
$522.50	$525.00	Oct 12	$0.33	$2.17	$0.33	36%	6.58	$522.83
$507.50	$510.00	Oct 12	$0.95	$1.55	$0.95	60%	1.63	$508.45
$512.50	$515.00	Oct 9	$0.77	$1.73	$0.77	53%	2.25	$513.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$460.00	Oct 14	$0.71	$19.29	$0.71	12%	27.17	$479.29
$527.50	$525.00	Oct 2	$1.52	$0.98	$1.52	87%	0.64	$525.98
$512.50	$510.00	Oct 9	$0.65	$1.85	$0.65	48%	2.85	$511.85
$517.50	$515.00	Oct 2	$1.02	$1.48	$1.02	63%	1.45	$516.48
$520.00	$517.50	Oct 9	$1.02	$1.48	$1.02	61%	1.45	$518.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 1.38, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$527.50	Oct 7	$1.27	$1.27	$1.23	72%	1.03	$526.27
$525.00	$527.50	Oct 12	$1.30	$1.30	$1.20	67%	1.08	$526.30
$540.00	$542.50	Oct 12	$0.84	$0.84	$1.66	84%	0.51	$540.84
$547.50	$550.00	Oct 14	$0.72	$0.72	$1.78	88%	0.40	$548.22
$520.00	$522.50	Oct 7	$1.30	$1.30	$1.20	63%	1.08	$521.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$502.50	$500.00	Oct 12	$1.45	$1.45	$1.05	68%	1.38	$501.05
$480.00	$475.00	Nov 6	$1.80	$1.80	$3.20	75%	0.56	$478.20
$487.50	$485.00	Oct 12	$0.79	$0.79	$1.71	86%	0.46	$486.71
$497.50	$495.00	Oct 12	$1.05	$1.05	$1.45	75%	0.72	$496.45
$495.00	$492.50	Oct 14	$1.01	$1.01	$1.49	76%	0.68	$493.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.29, cheapest $4.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Sep 30	Oct 2	$4.42	42.3%	32.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Sep 30	Oct 2	$4.16	42.3%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 0.27% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Sep 30	$0.93	$0.44	$1.37	$511.13	$513.87	0.27%
$515.00	Sep 30	$0.07	$1.92	$1.99	$513.01	$516.99	0.39%
$510.00	Sep 30	$3.48	$0.01	$3.49	$506.51	$513.49	0.68%
$517.50	Sep 30	$0.01	$4.24	$4.25	$513.25	$521.75	0.83%
$507.50	Sep 30	$5.75	$0.01	$5.76	$501.74	$513.26	1.12%
$520.00	Sep 30	$0.01	$6.85	$6.86	$513.14	$526.86	1.34%
$505.00	Sep 30	$8.13	$0.01	$8.14	$496.86	$513.14	1.59%
$522.50	Sep 30	$0.01	$8.80	$8.81	$513.69	$531.31	1.72%
$512.50	Oct 2	$5.35	$4.60	$9.95	$502.55	$522.45	1.94%
$515.00	Oct 2	$4.20	$5.88	$10.08	$504.92	$525.08	1.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$512.50	Sep 30	$0.07	$0.44	$0.51	$511.99	$515.51
$525.00	$502.50	Oct 2	$1.22	$1.38	$2.60	$499.90	$527.60
$522.50	$502.50	Oct 2	$1.63	$1.38	$3.01	$499.49	$525.51
$525.00	$505.00	Oct 2	$1.22	$1.93	$3.15	$501.85	$528.15
$522.50	$505.00	Oct 2	$1.63	$1.93	$3.56	$501.44	$526.06
$525.00	$502.50	Oct 5	$1.92	$2.06	$3.98	$498.52	$528.98
$520.00	$502.50	Oct 2	$2.34	$1.38	$3.72	$498.78	$523.72
$520.00	$505.00	Oct 2	$2.34	$1.93	$4.27	$500.73	$524.27
$525.00	$507.50	Oct 2	$1.22	$2.67	$3.89	$503.61	$528.89
$522.50	$507.50	Oct 2	$1.63	$2.67	$4.30	$503.20	$526.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 590 found (best R:R 5.10, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/488	525/528	Oct 12	$2.09	$0.41	53%	5.10	$485.41	$527.09
495/498	525/528	Oct 12	$2.35	$0.15	42%	15.67	$495.15	$527.35
490/492	525/528	Oct 7	$1.89	$0.61	57%	3.10	$490.61	$526.89
500/502	525/528	Oct 7	$2.21	$0.29	44%	7.62	$500.29	$527.21
478/480	525/528	Oct 7	$1.64	$0.86	65%	1.91	$478.36	$526.64
500/502	530/532	Oct 12	$2.13	$0.37	42%	5.76	$500.37	$532.13
490/492	525/528	Oct 12	$1.93	$0.57	48%	3.39	$490.57	$526.93
465/468	525/528	Oct 12	$1.55	$0.95	62%	1.63	$465.95	$526.55
472/475	525/528	Oct 7	$1.41	$1.09	68%	1.29	$473.59	$526.41
492/495	528/530	Oct 14	$1.96	$0.54	45%	3.63	$493.04	$529.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 373 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Oct 30	$0.13	$9.87	7%	75.92
$512.50	$515.00	$517.50	Sep 30	$0.80	$1.70	61%	2.12
$510.00	$512.50	$515.00	Sep 30	$1.69	$0.81	89%	0.48
$590.00	$600.00	$610.00	Nov 6	$0.12	$9.88	6%	82.33
$580.00	$590.00	$600.00	Nov 6	$0.17	$9.83	6%	57.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Sep 30	$1.05	$1.45	92%	1.38
$500.00	$505.00	$510.00	Oct 23	$0.07	$4.93	11%	70.43
$495.00	$500.00	$505.00	Oct 23	$0.08	$4.92	11%	61.50
$512.50	$515.00	$517.50	Sep 30	$0.84	$1.66	62%	1.98
$495.00	$500.00	$505.00	Oct 14	$0.18	$4.82	13%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 404 found (best net $-17.42, 366 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$507.50	$510.00	1:2	Sep 30	-$1.21	$1.29
$570.00	$580.00	1:2	Oct 23	-$0.10	$9.90
$600.00	$610.00	1:2	Nov 6	-$0.25	$9.75
$555.00	$570.00	1:2	Oct 12	-$0.26	$14.74
$580.00	$590.00	1:2	Oct 23	-$0.09	$9.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$17.42	$7.58
$480.00	$460.00	1:2	Oct 14	-$0.50	$19.50
$520.00	$517.50	1:2	Sep 30	-$1.63	$0.87
$580.00	$557.50	1:2	Oct 9	-$21.81	$0.69
$460.00	$450.00	1:2	Oct 12	-$0.14	$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 3.61%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$18.50	0.48	1.4%	3.61%	4.99%	70	70
$515.00	Nov 6	$20.75	0.51	0.4%	4.05%	4.46%	65	56
$525.00	Nov 6	$16.25	0.44	2.4%	3.17%	5.53%	111	122
$530.00	Nov 6	$14.20	0.41	3.3%	2.77%	6.10%	37	79
$520.00	Oct 30	$17.50	0.47	1.4%	3.41%	4.80%	246	775
$535.00	Nov 6	$12.25	0.37	4.3%	2.39%	6.70%	172	49
$525.00	Oct 30	$15.10	0.43	2.4%	2.94%	5.30%	15.1K	15.4K
$515.00	Oct 30	$18.80	0.51	0.4%	3.67%	4.07%	713	527
$540.00	Nov 6	$10.60	0.34	5.3%	2.07%	7.35%	26	62
$530.00	Oct 30	$12.70	0.40	3.3%	2.48%	5.81%	1.8K	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 530,318

Total Puts 241,562

Put/Call Ratio 0.46

Net Difference 288,756

Prior's Put/Call Breakdown

Total Calls 306,778

Total Puts 142,909

Put/Call Ratio 0.47

Net Difference 163,869

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