MSFT - Options Database

MSFT

MICROSOFT CORP

$488.63 -1.71%

(9/16 15:16) ◀

Wednesday, September 16, 2026 (3:23pm)

▶

◀ 9/16 15:23

Option Volume

Detail

ℹ

Current (09/16) 321,690

Calls: 201,900 (63%)

Puts: 119,790 (37%)

Prior (09/15) 287,707

Calls: 194,953 (68%)

Puts: 92,754 (32%)

Current vs Prior +11.81%

Calls: +3.56% (Calls)

Puts: +29.15% (Puts)

Prior 7-Day Total 2,668,601

Calls: 1,778,644 (67%)

Puts: 889,957 (33%)

Prior 7-Day Average 381,228

Calls: 254,092 (67%)

Puts: 127,136 (33%)

Current vs Prior 7-Day Avg -15.62%

Calls: -20.54%

Puts: -5.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $220.21M

Calls: $151.77M (69%)

Puts: $68.44M (31%)

Prior (09/15) $205.21M

Calls: $140.57M (68%)

Puts: $64.64M (32%)

Current vs Prior +7.31%

Calls: +7.97%

Puts: +5.87%

Prior 7-Day Total $1.43B

Calls: $1.03B (72%)

Puts: $398.67M (28%)

Prior 7-Day Average $203.98M

Calls: $147.03M (72%)

Puts: $56.95M (28%)

Current vs Prior 7-Day Avg +7.96%

Calls: +3.22%

Puts: +20.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.59

Prior (09/15) 0.48

Current vs Prior +24.70%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +8.35%

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 22,168,201

Calls: 14,968,468 (68%)

Puts: 7,199,733 (32%)

Prior 7-Day Average 3,166,885

Calls: 2,138,352 (68%)

Puts: 1,028,533 (32%)

Current vs Prior 7-Day Avg +25.89%

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 0.72% | 2.15%2.15% | 3.58%0.72% | 6.50%

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

Current vs Prior -53.02% | -9.61%-9.61% | -2.76%-53.02% | +0.69%

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

Current vs 7-Day Avg -57.17% | -11.27%+10.22% | +2.86%-71.78% | -4.23%

Prior 7-Day Eod 0.77% | 2.13%2.38% | 3.68%1.52% | 6.46%

Current vs 7-Day Eod -6.49% | +0.76%-9.61% | -2.76%-53.02% | +0.69%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.05% | 6.62%

Calls: 17.75% | 8.36%

Puts: 14.36% | 4.87%

Prior 12.63% | 9.68%

Calls: 11.76% | 10.19%

Puts: 13.51% | 9.17%

Current vs Prior +27.08% | -31.61%

Prior 7-Day Avg 10.16% | 7.27%

Calls: 7.98% | 5.81%

Puts: 11.93% | 8.63%

Current vs 7-Day Avg +57.93% | -8.89%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($151.77M). 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 348 of results (avg 6.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	10.00	10.20	$10.10	2.0%	1.9K	0.40	24.6K
$400.00	Sep 18	88.25	90.05	$89.15	2.0%	47	1.00	8.8K
$410.00	Oct 9	79.05	80.70	$79.88	2.1%	--	0.98	10
$410.00	Sep 18	78.45	80.10	$79.28	2.1%	34	1.00	6.0K
$470.00	Oct 2	23.20	23.75	$23.48	2.3%	11	0.77	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 16	11.80	12.00	$11.90	1.7%	181	0.44	5.1K
$470.00	Oct 16	6.60	6.75	$6.68	2.2%	283	0.28	5.8K
$475.00	Oct 16	8.05	8.25	$8.15	2.5%	249	0.33	2.2K
$490.00	Oct 16	14.00	14.35	$14.18	2.5%	173	0.50	4.3K
$480.00	Oct 16	9.75	10.00	$9.88	2.5%	1.9K	0.39	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 16	0.43	0.51	$0.47	17.0%	2.6K	0.29	92
$515.00	Sep 18	0.10	0.12	$0.11	18.2%	1.2K	0.02	4.7K
$510.00	Sep 18	0.20	0.22	$0.21	9.5%	4.1K	0.04	17.4K
$512.50	Sep 18	0.14	0.17	$0.16	18.8%	921	0.03	2.6K
$520.00	Sep 18	0.05	0.06	$0.06	16.7%	950	0.01	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Sep 16	0.10	0.12	$0.11	18.2%	4.3K	0.09	867
$487.50	Sep 16	0.50	0.58	$0.54	14.8%	5.7K	0.32	696
$467.50	Sep 18	0.23	0.25	$0.24	8.3%	163	0.04	595
$470.00	Sep 18	0.32	0.37	$0.35	14.3%	1.1K	0.06	7.3K
$472.50	Sep 18	0.46	0.54	$0.50	16.0%	250	0.09	900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 16	52.55	55.60	$54.08	5.6%	280	1.00	12
$440.00	Sep 16	47.80	50.60	$49.20	5.7%	591	1.00	50
$445.00	Sep 16	42.85	45.60	$44.23	6.2%	434	1.00	23
$447.50	Sep 16	40.05	43.10	$41.58	7.3%	219	1.00	62
$450.00	Sep 16	37.95	40.60	$39.28	6.7%	196	1.00	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 18	24.45	26.95	$25.70	9.7%	59	1.00	653
$517.50	Sep 18	26.90	29.75	$28.33	10.1%	1	1.00	12
$520.00	Sep 18	29.45	32.15	$30.80	8.8%	54	1.00	4.0K
$522.50	Sep 18	31.95	34.75	$33.35	8.4%	--	1.00	20
$525.00	Sep 18	34.40	37.00	$35.70	7.3%	--	1.00	189

Most actively traded options today. High liquidity = easy entry/exit. 738 active (total vol 278.3K, top 30.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 16	0.00	0.02	$0.01	200.0%	30.7K	0.01	726
$497.50	Sep 16	0.00	0.01	$0.01	100.0%	22.1K	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	1.00	1.07	$1.04	6.7%	11.2K	0.17	15.7K
$492.50	Sep 16	0.06	0.09	$0.08	37.5%	8.1K	0.07	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 16	1.68	1.94	$1.81	14.4%	18.0K	0.70	1.1K
$492.50	Sep 16	3.65	4.25	$3.95	15.2%	12.5K	0.93	625
$487.50	Sep 16	0.50	0.58	$0.54	14.8%	5.7K	0.32	696
$495.00	Sep 16	5.95	6.70	$6.33	11.8%	4.6K	0.99	2.1K
$490.00	Sep 18	5.00	5.25	$5.13	4.9%	4.4K	0.54	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 89.9%, max 112.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$487.50	Sep 16	Oct 2	53.6%	25.2%	112.6%	149	31
$490.00	Sep 16	Oct 30	53.7%	31.6%	69.8%	2.6K	104

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$487.50	Sep 16	Oct 2	53.4%	25.2%	111.4%	5.7K	703
$490.00	Sep 16	Oct 30	52.3%	31.5%	65.8%	18.0K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 0.50, avg 7.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$490.00	Sep 28	$13.33	$6.67	$13.33	82%	0.50	$483.33
$470.00	$472.50	Oct 2	$1.20	$1.30	$1.20	77%	1.08	$471.20
$535.00	$540.00	Oct 30	$0.55	$4.45	$0.55	24%	8.09	$535.55
$470.00	$475.00	Oct 23	$2.92	$2.08	$2.92	70%	0.71	$472.92
$475.00	$477.50	Sep 25	$1.37	$1.13	$1.37	75%	0.82	$476.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$490.00	Sep 23	$0.50	$2.00	$0.50	57%	4.00	$492.00
$487.50	$485.00	Sep 23	$0.25	$2.25	$0.25	44%	9.00	$487.25
$497.50	$495.00	Sep 28	$0.83	$1.67	$0.83	64%	2.01	$496.67
$507.50	$505.00	Sep 18	$1.67	$0.83	$1.67	94%	0.50	$505.83
$500.00	$495.00	Oct 30	$2.02	$2.98	$2.02	55%	1.48	$497.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 2.33, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$495.00	Oct 23	$3.10	$3.10	$1.90	49%	1.63	$493.10
$507.50	$510.00	Sep 28	$1.05	$1.05	$1.45	76%	0.72	$508.55
$490.00	$492.50	Sep 28	$1.74	$1.74	$0.76	50%	2.29	$491.74
$490.00	$492.50	Sep 23	$1.68	$1.68	$0.82	50%	2.05	$491.68
$510.00	$515.00	Oct 23	$2.00	$2.00	$3.00	66%	0.67	$512.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$482.50	Sep 28	$1.75	$1.75	$0.75	59%	2.33	$483.25
$435.00	$430.00	Oct 30	$1.16	$1.16	$3.84	86%	0.30	$433.84
$455.00	$450.00	Oct 30	$1.65	$1.65	$3.35	76%	0.49	$453.35
$475.00	$472.50	Sep 30	$1.09	$1.09	$1.41	72%	0.77	$473.91
$485.00	$480.00	Sep 30	$2.28	$2.28	$2.72	58%	0.84	$482.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.54, cheapest $3.69)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Sep 16	Sep 18	$3.69	53.6%	31.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Sep 16	Sep 18	$3.39	53.4%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.46% of stock, avg 5.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$487.50	Sep 16	$1.69	$0.54	$2.23	$485.27	$489.73	0.46%
$490.00	Sep 16	$0.47	$1.81	$2.28	$487.72	$492.28	0.47%
$492.50	Sep 16	$0.08	$3.95	$4.03	$488.47	$496.53	0.82%
$485.00	Sep 16	$4.25	$0.11	$4.36	$480.64	$489.36	0.89%
$495.00	Sep 16	$0.01	$6.33	$6.34	$488.66	$501.34	1.30%
$482.50	Sep 16	$6.65	$0.02	$6.67	$475.83	$489.17	1.37%
$497.50	Sep 16	$0.01	$8.50	$8.51	$488.99	$506.01	1.74%
$490.00	Sep 18	$4.08	$5.13	$9.21	$480.79	$499.21	1.88%
$487.50	Sep 18	$5.38	$3.93	$9.31	$478.19	$496.81	1.91%
$480.00	Sep 16	$9.38	$0.01	$9.39	$470.61	$489.39	1.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.04% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$492.50	$485.00	Sep 16	$0.08	$0.11	$0.19	$484.81	$492.69
$490.00	$485.00	Sep 16	$0.47	$0.11	$0.58	$484.42	$490.58
$492.50	$487.50	Sep 16	$0.08	$0.54	$0.62	$486.88	$493.12
$490.00	$487.50	Sep 16	$0.47	$0.54	$1.01	$486.49	$491.01
$500.00	$477.50	Sep 18	$1.04	$1.06	$2.10	$475.40	$502.10
$500.00	$480.00	Sep 18	$1.04	$1.53	$2.57	$477.43	$502.57
$497.50	$477.50	Sep 18	$1.52	$1.06	$2.58	$474.92	$500.08
$497.50	$480.00	Sep 18	$1.52	$1.53	$3.05	$476.95	$500.55
$500.00	$477.50	Sep 21	$1.68	$1.84	$3.52	$473.98	$503.52
$500.00	$482.50	Sep 18	$1.04	$2.15	$3.19	$479.31	$503.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 616 found (best R:R 5.76, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
478/480	508/510	Sep 28	$2.13	$0.37	44%	5.76	$477.87	$509.63
440/445	510/515	Oct 23	$2.94	$2.06	53%	1.43	$442.06	$512.94
478/480	508/510	Sep 23	$1.66	$0.84	54%	1.98	$478.34	$509.16
462/465	508/510	Sep 23	$1.17	$1.33	73%	0.88	$463.83	$508.67
435/440	510/515	Oct 23	$2.67	$2.33	56%	1.15	$437.33	$512.67
440/445	525/530	Oct 23	$2.17	$2.83	64%	0.77	$442.83	$527.17
472/475	502/505	Sep 30	$1.84	$0.66	41%	2.79	$473.16	$504.34
430/435	525/530	Oct 30	$2.52	$2.48	56%	1.02	$432.48	$527.52
472/475	512/515	Sep 30	$1.50	$1.00	53%	1.50	$473.50	$514.00
472/475	500/502	Sep 30	$1.89	$0.61	38%	3.10	$473.11	$501.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 2.01, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$487.50	$490.00	$492.50	Sep 16	$0.83	$1.67	61%	2.01
$460.00	$465.00	$470.00	Oct 9	$0.10	$4.90	9%	49.00
$485.00	$490.00	$495.00	Oct 9	$0.20	$4.80	12%	24.00
$500.00	$505.00	$510.00	Oct 16	$0.13	$4.87	10%	37.46
$520.00	$525.00	$530.00	Oct 9	$0.06	$4.94	7%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$485.00	$487.50	$490.00	Sep 16	$0.84	$1.66	61%	1.98
$487.50	$490.00	$492.50	Sep 16	$0.87	$1.63	61%	1.87
$490.00	$492.50	$495.00	Sep 16	$0.24	$2.26	29%	9.42
$505.00	$510.00	$515.00	Oct 9	$0.11	$4.89	10%	44.45
$490.00	$492.50	$495.00	Sep 18	$0.08	$2.42	16%	30.25

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 $-0.53, 359 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$462.50	1:2	Sep 21	-$0.53	$26.97
$475.00	$485.00	1:2	Sep 30	-$5.81	$4.19
$482.50	$485.00	1:2	Sep 16	-$1.85	$0.65
$525.00	$530.00	1:2	Sep 28	-$0.01	$4.99
$560.00	$565.00	1:2	Oct 23	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$525.00	1:2	Oct 9	-$12.70	$12.30
$540.00	$515.00	1:2	Oct 30	-$16.63	$8.37
$495.00	$492.50	1:2	Sep 16	-$1.57	$0.93
$410.00	$400.00	1:2	Oct 23	-$0.12	$9.88
$445.00	$440.00	1:2	Oct 2	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.60%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Oct 30	$22.50	0.52	0.3%	4.60%	4.89%	18	12
$495.00	Oct 30	$19.90	0.49	1.3%	4.07%	5.38%	17	96
$500.00	Oct 30	$17.80	0.45	2.3%	3.64%	5.97%	77	68
$505.00	Oct 30	$15.75	0.42	3.4%	3.22%	6.57%	89	29
$510.00	Oct 30	$13.80	0.39	4.4%	2.82%	7.20%	64	228
$515.00	Oct 30	$12.10	0.35	5.4%	2.48%	7.87%	13	22
$520.00	Oct 30	$10.60	0.32	6.4%	2.17%	8.59%	26	67
$525.00	Oct 30	$9.10	0.29	7.4%	1.86%	9.31%	16	100
$530.00	Oct 30	$7.80	0.26	8.5%	1.60%	10.06%	19	42
$535.00	Oct 30	$6.90	0.24	9.5%	1.41%	10.90%	38	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 201,900

Total Puts 119,790

Put/Call Ratio 0.59

Net Difference 82,110

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 1,778,644

Total Puts 889,957

Average Put/Call Ratio 0.55

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