MSFT - Options Database

MSFT

MICROSOFT CORP

$489.55 -1.52%

(9/16 15:00) ◀

Wednesday, September 16, 2026 (3:16pm)

▶ (9/16 15:23)

◀ 9/16 15:16 ▶

Option Volume

Detail

ℹ

Current (09/16) 312,993

Calls: 197,101 (63%)

Puts: 115,892 (37%)

Prior (09/15) 287,707

Calls: 194,953 (68%)

Puts: 92,754 (32%)

Current vs Prior +8.79%

Calls: +1.10% (Calls)

Puts: +24.95% (Puts)

Prior 7-Day Total 2,355,608

Calls: 1,581,543 (67%)

Puts: 774,065 (33%)

Prior 7-Day Average 392,601

Calls: 225,934 (67%)

Puts: 110,580 (33%)

Current vs Prior 7-Day Avg -20.28%

Calls: -12.76%

Puts: +4.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $213.55M

Calls: $151.37M (71%)

Puts: $62.18M (29%)

Prior (09/15) $205.21M

Calls: $140.57M (68%)

Puts: $64.64M (32%)

Current vs Prior +4.06%

Calls: +7.69%

Puts: -3.81%

Prior 7-Day Total $1.21B

Calls: $877.81M (72%)

Puts: $336.49M (28%)

Prior 7-Day Average $202.38M

Calls: $125.40M (72%)

Puts: $48.07M (28%)

Current vs Prior 7-Day Avg +5.52%

Calls: +20.71%

Puts: +29.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.59

Prior (09/15) 0.48

Current vs Prior +23.58%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +8.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16) 3,986,789

Calls: 2,598,905 (65%)

Puts: 1,387,884 (35%)

Prior (09/15) 2,961,349

Calls: 2,032,017 (69%)

Puts: 929,332 (31%)

Current vs Prior +34.63%

Prior 7-Day Total 18,181,412

Calls: 12,369,563 (68%)

Puts: 5,811,849 (32%)

Prior 7-Day Average 3,030,235

Calls: 2,061,593 (68%)

Puts: 968,641 (32%)

Current vs Prior 7-Day Avg +31.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/16) | Next (09/18)Expiry (09/18) | Next (09/25)Expiry (09/16) | Next (10/16)

Current 0.77% | 2.13%2.13% | 3.60%0.77% | 6.47%

Prior 1.52% | 2.38%2.38% | 3.68%1.52% | 6.46%

Current vs Prior -49.76% | -10.30%-10.30% | -2.33%-49.76% | +0.09%

Prior 7-Day Avg 1.67% | 2.42%1.95% | 3.48%2.54% | 6.79%

Current vs 7-Day Avg -54.20% | -11.94%+9.38% | +3.32%-69.82% | -4.80%

Prior 7-Day Eod 1.52% | 2.38%2.38% | 3.68%1.52% | 6.46%

Current vs 7-Day Eod -49.76% | -10.30%-10.30% | -2.33%-49.76% | +0.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.40% | 7.54%

Calls: 15.60% | 8.55%

Puts: 7.20% | 6.52%

Prior 12.63% | 9.68%

Calls: 11.76% | 10.19%

Puts: 13.51% | 9.17%

Current vs Prior -9.74% | -22.11%

Prior 7-Day Avg 9.96% | 7.22%

Calls: 7.98% | 5.81%

Puts: 11.93% | 8.63%

Current vs 7-Day Avg +14.50% | +4.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($151.37M). Bullish P/C ratio of 0.59. Call-heavy open interest (2,598,905 calls vs 1,387,884 puts) suggests bullish positioning. Rising open interest (up 35%) indicates new positions being established.

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

📈 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 359 of results (avg 6.2%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	89.20	90.65	$89.93	1.6%	47	1.00	8.8K
$420.00	Sep 18	69.20	70.70	$69.95	2.1%	16	0.99	8.0K
$490.00	Sep 18	4.40	4.50	$4.45	2.2%	1.5K	0.50	7.0K
$410.00	Sep 18	79.20	81.00	$80.10	2.2%	32	1.00	6.0K
$450.00	Sep 18	39.30	40.20	$39.75	2.3%	84	0.99	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	25.30	25.90	$25.60	2.3%	46	0.69	1.2K
$535.00	Oct 16	45.60	46.75	$46.18	2.5%	--	0.87	125
$575.00	Sep 16	83.55	85.90	$84.73	2.8%	1	1.00	--
$450.00	Oct 16	2.72	2.80	$2.76	2.9%	274	0.14	5.2K
$490.00	Oct 30	20.40	21.00	$20.70	2.9%	25	0.47	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Sep 16	0.17	0.19	$0.18	11.1%	6.9K	0.14	229
$490.00	Sep 16	0.78	0.93	$0.86	17.4%	2.1K	0.44	92
$510.00	Sep 18	0.23	0.27	$0.25	16.0%	4.0K	0.05	17.4K
$515.00	Sep 18	0.12	0.13	$0.13	7.7%	1.2K	0.03	4.7K
$520.00	Sep 18	0.06	0.07	$0.07	14.3%	945	0.01	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Sep 16	0.32	0.36	$0.34	11.8%	5.4K	0.22	696
$467.50	Sep 18	0.19	0.23	$0.21	19.0%	117	0.04	595
$472.50	Sep 18	0.41	0.47	$0.44	13.6%	246	0.08	900
$475.00	Sep 18	0.58	0.68	$0.63	15.9%	1.7K	0.11	4.1K
$477.50	Sep 18	0.89	0.95	$0.92	6.5%	1.1K	0.15	636

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 16	54.10	56.50	$55.30	4.3%	280	1.00	12
$440.00	Sep 16	48.75	51.50	$50.13	5.5%	591	1.00	50
$445.00	Sep 16	44.20	46.50	$45.35	5.1%	434	1.00	23
$447.50	Sep 16	41.55	44.00	$42.78	5.7%	219	1.00	62
$450.00	Sep 16	38.65	41.50	$40.08	7.1%	196	1.00	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 18	23.55	26.25	$24.90	10.8%	56	1.00	653
$517.50	Sep 18	26.00	28.75	$27.38	10.0%	1	1.00	12
$520.00	Sep 18	28.50	31.30	$29.90	9.4%	54	1.00	4.0K
$522.50	Sep 18	31.00	33.90	$32.45	8.9%	--	1.00	20
$525.00	Sep 18	33.50	36.05	$34.78	7.3%	--	1.00	189

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 270.8K, top 30.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 16	0.02	0.03	$0.03	33.3%	30.7K	0.02	726
$497.50	Sep 16	0.00	0.01	$0.01	100.0%	22.0K	0.01	415
$500.00	Sep 16	0.00	0.01	$0.01	100.0%	14.0K	0.00	3.0K
$500.00	Sep 18	1.14	1.23	$1.19	7.6%	11.0K	0.19	15.7K
$505.00	Sep 16	0.00	0.01	$0.01	100.0%	8.0K	0.00	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 16	1.21	1.30	$1.25	7.2%	17.7K	0.56	1.1K
$492.50	Sep 16	3.00	3.30	$3.15	9.5%	12.5K	0.86	625
$487.50	Sep 16	0.32	0.36	$0.34	11.8%	5.4K	0.22	696
$495.00	Sep 16	5.25	5.75	$5.50	9.1%	4.6K	0.98	2.1K
$490.00	Sep 18	4.45	4.75	$4.60	6.5%	4.3K	0.50	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 87.0%, max 112.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$487.50	Sep 16	Oct 2	53.4%	25.1%	112.5%	142	31
$490.00	Sep 16	Oct 30	50.9%	31.5%	61.5%	2.1K	104

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$487.50	Sep 16	Oct 2	53.4%	25.1%	112.5%	5.4K	703
$490.00	Sep 16	Oct 30	50.9%	31.5%	61.5%	17.8K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 2.85, avg 7.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Oct 30	$1.55	$3.45	$1.55	46%	2.23	$501.55
$475.00	$477.50	Sep 18	$1.60	$0.90	$1.60	89%	0.56	$476.60
$460.00	$465.00	Oct 30	$3.13	$1.87	$3.13	73%	0.60	$463.13
$495.00	$497.50	Sep 28	$0.58	$1.92	$0.58	43%	3.31	$495.58
$485.00	$490.00	Oct 30	$2.30	$2.70	$2.30	56%	1.17	$487.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$495.00	Sep 28	$0.65	$1.85	$0.65	62%	2.85	$496.85
$500.00	$497.50	Sep 23	$0.97	$1.53	$0.97	71%	1.58	$499.03
$510.00	$505.00	Oct 23	$2.63	$2.37	$2.63	66%	0.90	$507.37
$510.00	$505.00	Oct 2	$3.18	$1.82	$3.18	76%	0.57	$506.82
$515.00	$510.00	Oct 16	$3.13	$1.87	$3.13	74%	0.60	$511.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 1.60, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Oct 30	$3.08	$3.08	$1.92	50%	1.60	$498.08
$490.00	$492.50	Sep 23	$1.88	$1.88	$0.62	47%	3.03	$491.88
$507.50	$510.00	Sep 28	$1.07	$1.07	$1.43	75%	0.75	$508.57
$510.00	$515.00	Oct 30	$2.28	$2.28	$2.72	60%	0.84	$512.28
$500.00	$505.00	Oct 23	$2.45	$2.45	$2.55	57%	0.96	$502.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Oct 30	$1.21	$1.21	$3.79	86%	0.32	$433.79
$460.00	$420.00	Sep 30	$1.26	$1.26	$38.74	88%	0.03	$458.74
$400.00	$395.00	Oct 30	$0.53	$0.53	$4.47	95%	0.12	$399.47
$470.00	$465.00	Oct 9	$1.43	$1.43	$3.57	75%	0.40	$468.57
$455.00	$450.00	Oct 30	$1.43	$1.43	$3.57	76%	0.40	$453.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.47, cheapest $3.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Sep 16	Sep 18	$3.59	50.9%	31.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Sep 16	Sep 18	$3.35	50.9%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 0.43% of stock, avg 5.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Sep 16	$0.86	$1.25	$2.11	$487.89	$492.11	0.43%
$487.50	Sep 16	$2.50	$0.34	$2.84	$484.66	$490.34	0.58%
$492.50	Sep 16	$0.18	$3.15	$3.33	$489.17	$495.83	0.68%
$485.00	Sep 16	$4.65	$0.07	$4.72	$480.28	$489.72	0.96%
$495.00	Sep 16	$0.03	$5.50	$5.53	$489.47	$500.53	1.13%
$482.50	Sep 16	$7.10	$0.02	$7.12	$475.38	$489.62	1.45%
$497.50	Sep 16	$0.01	$7.78	$7.79	$489.71	$505.29	1.59%
$490.00	Sep 18	$4.45	$4.60	$9.05	$480.95	$499.05	1.85%
$492.50	Sep 18	$3.35	$5.90	$9.25	$483.25	$501.75	1.89%
$487.50	Sep 18	$5.85	$3.48	$9.33	$478.17	$496.83	1.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.05% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$492.50	$485.00	Sep 16	$0.18	$0.07	$0.25	$484.75	$492.75
$492.50	$487.50	Sep 16	$0.18	$0.34	$0.52	$486.98	$493.02
$490.00	$485.00	Sep 16	$0.86	$0.07	$0.93	$484.07	$490.93
$490.00	$487.50	Sep 16	$0.86	$0.34	$1.20	$486.30	$491.20
$500.00	$477.50	Sep 18	$1.19	$0.92	$2.11	$475.39	$502.11
$500.00	$480.00	Sep 18	$1.19	$1.30	$2.49	$477.51	$502.49
$497.50	$477.50	Sep 18	$1.71	$0.92	$2.63	$474.87	$500.13
$497.50	$480.00	Sep 18	$1.71	$1.30	$3.01	$476.99	$500.51
$500.00	$482.50	Sep 18	$1.19	$1.85	$3.04	$479.46	$503.04
$497.50	$482.50	Sep 18	$1.71	$1.85	$3.56	$478.94	$501.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 586 found (best R:R 5.25, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
478/480	508/510	Sep 28	$2.10	$0.40	45%	5.25	$477.90	$509.60
478/480	508/510	Sep 23	$1.64	$0.86	54%	1.91	$478.36	$509.14
430/435	525/530	Oct 30	$2.59	$2.41	56%	1.07	$432.41	$527.59
430/435	520/525	Oct 30	$2.66	$2.34	53%	1.14	$432.34	$522.66
462/465	508/510	Sep 23	$0.97	$1.53	73%	0.63	$464.03	$508.47
440/445	530/535	Oct 23	$1.90	$3.10	68%	0.61	$443.10	$531.90
470/472	508/510	Sep 23	$1.13	$1.37	66%	0.82	$471.37	$508.63
478/480	502/505	Sep 23	$1.58	$0.92	48%	1.72	$478.42	$504.08
480/482	508/510	Sep 23	$1.53	$0.97	49%	1.58	$480.97	$509.03
465/468	508/510	Sep 23	$0.97	$1.53	71%	0.63	$466.53	$508.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 370 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$485.00	$490.00	Oct 9	$0.08	$4.92	13%	61.50
$485.00	$487.50	$490.00	Sep 16	$0.51	$1.99	50%	3.90
$480.00	$485.00	$490.00	Oct 23	$0.08	$4.92	10%	61.50
$485.00	$490.00	$495.00	Oct 16	$0.13	$4.87	11%	37.46
$487.50	$490.00	$492.50	Sep 16	$0.96	$1.54	64%	1.60

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$485.00	$490.00	$495.00	Oct 9	$0.13	$4.87	12%	37.46
$490.00	$492.50	$495.00	Sep 16	$0.45	$2.05	42%	4.56
$485.00	$487.50	$490.00	Sep 16	$0.64	$1.86	50%	2.91
$475.00	$480.00	$485.00	Oct 9	$0.18	$4.82	12%	26.78
$487.50	$490.00	$492.50	Sep 16	$0.99	$1.51	64%	1.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 385 found (best net $-1.21, 360 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$462.50	1:2	Sep 21	-$1.21	$26.29
$485.00	$487.50	1:2	Sep 16	-$0.35	$2.15
$475.00	$485.00	1:2	Sep 30	-$6.34	$3.66
$482.50	$485.00	1:2	Sep 16	-$2.20	$0.30
$560.00	$565.00	1:2	Oct 23	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$525.00	1:2	Oct 9	-$12.15	$12.85
$540.00	$515.00	1:2	Oct 30	-$16.06	$8.94
$495.00	$492.50	1:2	Sep 16	-$0.80	$1.70
$550.00	$530.00	1:2	Sep 16	-$19.64	$0.36
$410.00	$400.00	1:2	Oct 23	-$0.12	$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 4.70%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Oct 30	$23.00	0.53	0.1%	4.70%	4.79%	12	12
$495.00	Oct 30	$20.45	0.50	1.1%	4.18%	5.29%	17	96
$500.00	Oct 30	$18.10	0.46	2.1%	3.70%	5.83%	77	68
$505.00	Oct 30	$16.15	0.43	3.2%	3.30%	6.45%	76	29
$510.00	Oct 30	$14.25	0.40	4.2%	2.91%	7.09%	62	228
$515.00	Oct 30	$12.50	0.36	5.2%	2.55%	7.75%	13	22
$520.00	Oct 30	$10.85	0.33	6.2%	2.22%	8.44%	26	67
$525.00	Oct 30	$9.50	0.30	7.2%	1.94%	9.18%	16	100
$530.00	Oct 30	$8.05	0.27	8.3%	1.64%	9.91%	17	42
$535.00	Oct 30	$7.25	0.24	9.3%	1.48%	10.76%	37	68

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 197,101

Total Puts 115,892

Put/Call Ratio 0.59

Net Difference 81,209

Prior's Put/Call Breakdown

Total Calls 194,953

Total Puts 92,754

Put/Call Ratio 0.48

Net Difference 102,199

Prior 7-Day Put/Call Summary

Total Calls 1,581,543

Total Puts 774,065

Average Put/Call Ratio 0.54

Ratio Trend Rising

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