MSFT - Options Database

MSFT

MICROSOFT CORP

$496.22 +1.21%

(9/17 15:00) ◀

Thursday, September 17, 2026 (3:15pm)

▶ (9/17 16:00)

◀ 9/17 15:15 ▶

Option Volume

Detail

ℹ

Current (09/17) 219,974

Calls: 137,717 (63%)

Puts: 82,257 (37%)

Prior (09/16) 321,690

Calls: 201,900 (63%)

Puts: 119,790 (37%)

Current vs Prior -31.62%

Calls: -31.79% (Calls)

Puts: -31.33% (Puts)

Prior 7-Day Total 2,408,652

Calls: 1,618,608 (67%)

Puts: 790,044 (33%)

Prior 7-Day Average 401,442

Calls: 231,229 (67%)

Puts: 112,863 (33%)

Current vs Prior 7-Day Avg -45.20%

Calls: -40.44%

Puts: -27.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $146.93M

Calls: $108.16M (74%)

Puts: $38.77M (26%)

Prior (09/16) $220.21M

Calls: $151.77M (69%)

Puts: $68.44M (31%)

Current vs Prior -33.28%

Calls: -28.73%

Puts: -43.36%

Prior 7-Day Total $1.24B

Calls: $904.90M (73%)

Puts: $339.10M (27%)

Prior 7-Day Average $207.33M

Calls: $129.27M (73%)

Puts: $48.44M (27%)

Current vs Prior 7-Day Avg -29.13%

Calls: -16.33%

Puts: -19.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.60

Prior (09/16) 0.59

Current vs Prior +0.67%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +11.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 3,979,244

Calls: 2,583,671 (65%)

Puts: 1,395,573 (35%)

Prior (09/16) 3,986,789

Calls: 2,598,905 (65%)

Puts: 1,387,884 (35%)

Current vs Prior -0.19%

Prior 7-Day Total 18,980,428

Calls: 12,800,673 (67%)

Puts: 6,179,755 (33%)

Prior 7-Day Average 3,163,404

Calls: 2,133,445 (67%)

Puts: 1,029,959 (33%)

Current vs Prior 7-Day Avg +25.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.41% | 1.92%1.41% | 3.01%1.41% | 5.88%

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

Current vs Prior +97.22% | -10.52%-34.32% | -15.99%+97.22% | -9.59%

Prior 7-Day Avg 1.55% | 2.38%1.91% | 3.45%2.08% | 6.68%

Current vs 7-Day Avg -8.94% | -19.06%-25.85% | -12.90%-32.07% | -11.91%

Prior 7-Day Eod 0.72% | 2.15%2.15% | 3.58%0.72% | 6.50%

Current vs 7-Day Eod +97.22% | -10.52%-34.32% | -15.99%+97.22% | -9.59%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.13% | 6.29%

Calls: 6.98% | 6.12%

Puts: 7.29% | 6.45%

Prior 16.05% | 6.62%

Calls: 17.75% | 8.36%

Puts: 14.36% | 4.87%

Current vs Prior -55.58% | -4.98%

Prior 7-Day Avg 10.87% | 7.06%

Calls: 9.57% | 6.39%

Puts: 12.17% | 7.73%

Current vs 7-Day Avg -34.41% | -10.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($108.16M). Bullish P/C ratio of 0.60. Call-heavy open interest (2,583,671 calls vs 1,395,573 puts) suggests bullish positioning.

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

📈 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 362 of results (avg 6.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	75.85	76.80	$76.32	1.2%	188	0.99	8.0K
$400.00	Sep 18	95.30	96.50	$95.90	1.3%	53	1.00	8.8K
$450.00	Sep 18	46.00	46.60	$46.30	1.3%	211	1.00	15.7K
$430.00	Sep 18	65.85	67.05	$66.45	1.8%	49	1.00	14.3K
$415.00	Sep 18	80.40	81.90	$81.15	1.8%	2	1.00	944

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	14.15	14.50	$14.33	2.4%	2.9K	0.53	5.6K
$510.00	Oct 16	19.95	20.50	$20.23	2.7%	24	0.64	1.2K
$515.00	Oct 16	23.25	23.90	$23.58	2.8%	26	0.69	347
$505.00	Oct 16	16.85	17.40	$17.13	3.2%	134	0.58	1.9K
$495.00	Sep 25	5.95	6.20	$6.08	4.1%	462	0.47	627

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 18	0.10	0.12	$0.11	18.2%	5.6K	0.04	17.9K
$507.50	Sep 18	0.22	0.23	$0.23	4.3%	4.0K	0.07	7.0K
$505.00	Sep 18	0.41	0.43	$0.42	4.8%	8.7K	0.12	5.1K
$502.50	Sep 18	0.77	0.80	$0.79	3.8%	6.9K	0.20	2.8K
$512.50	Sep 21	0.30	0.35	$0.32	15.6%	150	0.07	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Sep 18	0.14	0.16	$0.15	13.3%	855	0.04	971
$485.00	Sep 18	0.24	0.26	$0.25	8.0%	2.8K	0.07	3.3K
$480.00	Sep 18	0.09	0.10	$0.10	10.0%	1.7K	0.03	13.3K
$487.50	Sep 18	0.41	0.47	$0.44	13.6%	1.6K	0.12	1.8K
$477.50	Sep 18	0.07	0.08	$0.08	12.5%	676	0.02	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	95.30	96.50	$95.90	1.3%	53	1.00	8.8K
$405.00	Sep 18	90.40	92.15	$91.28	1.9%	--	1.00	421
$410.00	Sep 18	85.40	87.15	$86.28	2.0%	37	1.00	5.9K
$415.00	Sep 18	80.40	81.90	$81.15	1.8%	2	1.00	944
$400.00	Oct 23	97.20	100.15	$98.68	3.0%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 18	15.45	18.00	$16.73	15.2%	--	1.00	51
$515.00	Sep 18	18.10	20.70	$19.40	13.4%	11	1.00	623
$520.00	Sep 18	23.00	25.80	$24.40	11.5%	347	1.00	164
$522.50	Sep 18	25.55	28.20	$26.88	9.9%	1	1.00	--
$525.00	Sep 18	28.30	30.80	$29.55	8.5%	19	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 664 active (total vol 184.2K, top 23.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	1.38	1.42	$1.40	2.9%	23.2K	0.31	16.9K
$497.50	Sep 18	2.28	2.37	$2.33	3.9%	9.9K	0.44	2.5K
$495.00	Sep 18	3.45	3.70	$3.58	7.0%	9.1K	0.58	4.8K
$505.00	Sep 18	0.41	0.43	$0.42	4.8%	8.7K	0.12	5.1K
$502.50	Sep 18	0.77	0.80	$0.79	3.8%	6.9K	0.20	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 18	2.15	2.26	$2.21	5.0%	5.0K	0.42	4.0K
$490.00	Sep 18	0.74	0.78	$0.76	5.3%	4.1K	0.19	5.2K
$492.50	Sep 18	1.29	1.36	$1.33	5.3%	3.1K	0.29	1.5K
$500.00	Oct 16	14.15	14.50	$14.33	2.4%	2.9K	0.53	5.6K
$485.00	Sep 18	0.24	0.26	$0.25	8.0%	2.8K	0.07	3.3K

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 12.8%, max 17.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 18	Oct 2	26.9%	22.9%	17.3%	1.1K	2.0K
$502.50	Sep 18	Oct 2	27.1%	24.4%	11.1%	6.9K	2.8K
$497.50	Sep 18	Oct 2	27.2%	24.7%	10.1%	10.0K	2.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 18	Oct 2	26.9%	22.9%	17.3%	3.1K	1.5K
$502.50	Sep 18	Oct 2	27.1%	24.4%	11.1%	70	773
$497.50	Sep 18	Oct 2	27.2%	24.7%	10.1%	1.5K	572

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 0.67, avg 8.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Oct 16	$3.00	$2.00	$3.00	70%	0.67	$483.00
$487.50	$490.00	Sep 23	$1.40	$1.10	$1.40	74%	0.79	$488.90
$520.00	$525.00	Oct 30	$1.30	$3.70	$1.30	35%	2.85	$521.30
$535.00	$540.00	Oct 30	$0.87	$4.13	$0.87	26%	4.75	$535.87
$485.00	$487.50	Sep 25	$1.50	$1.00	$1.50	75%	0.67	$486.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$497.50	Sep 28	$1.08	$1.42	$1.08	58%	1.31	$498.92
$495.00	$490.00	Oct 30	$1.95	$3.05	$1.95	47%	1.56	$493.05
$495.00	$492.50	Sep 28	$0.82	$1.68	$0.82	47%	2.05	$494.18
$492.50	$490.00	Sep 30	$0.77	$1.73	$0.77	42%	2.25	$491.73
$505.00	$500.00	Oct 23	$2.60	$2.40	$2.60	57%	0.92	$502.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.46, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Oct 30	$1.58	$1.58	$3.42	76%	0.46	$541.58
$500.00	$502.50	Sep 30	$1.33	$1.33	$1.17	56%	1.14	$501.33
$500.00	$502.50	Sep 28	$1.25	$1.25	$1.25	58%	1.00	$501.25
$512.50	$515.00	Sep 28	$0.62	$0.62	$1.88	80%	0.33	$513.12
$500.00	$505.00	Oct 23	$2.45	$2.45	$2.55	52%	0.96	$502.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Oct 30	$1.85	$1.85	$3.15	64%	0.59	$478.15
$495.00	$490.00	Oct 9	$2.32	$2.32	$2.68	53%	0.87	$492.68
$487.50	$485.00	Sep 28	$0.87	$0.87	$1.63	68%	0.53	$486.63
$435.00	$430.00	Oct 30	$0.62	$0.62	$4.38	88%	0.14	$434.38
$415.00	$410.00	Oct 23	$0.24	$0.24	$4.76	96%	0.05	$414.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.22, cheapest $1.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Sep 18	Sep 21	$1.32	26.6%	19.5%
$497.50	Sep 18	Sep 21	$1.25	27.2%	20.1%
$500.00	Sep 18	Sep 21	$1.17	27.1%	20.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Sep 18	Sep 21	$1.26	26.6%	19.5%
$497.50	Sep 18	Sep 21	$1.22	27.2%	20.1%
$500.00	Sep 18	Sep 21	$1.13	27.1%	20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 1.16% of stock, avg 5.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$497.50	Sep 18	$2.33	$3.43	$5.76	$491.74	$503.26	1.16%
$495.00	Sep 18	$3.58	$2.21	$5.79	$489.21	$500.79	1.17%
$500.00	Sep 18	$1.40	$5.00	$6.40	$493.60	$506.40	1.29%
$492.50	Sep 18	$5.18	$1.33	$6.51	$485.99	$499.01	1.31%
$502.50	Sep 18	$0.79	$6.88	$7.67	$494.83	$510.17	1.55%
$490.00	Sep 18	$7.18	$0.76	$7.94	$482.06	$497.94	1.60%
$497.50	Sep 21	$3.58	$4.65	$8.23	$489.27	$505.73	1.66%
$495.00	Sep 21	$4.90	$3.47	$8.37	$486.63	$503.37	1.69%
$500.00	Sep 21	$2.57	$6.13	$8.70	$491.30	$508.70	1.75%
$492.50	Sep 21	$6.43	$2.48	$8.91	$483.59	$501.41	1.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.10% of stock, avg 2.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$485.00	Sep 18	$0.23	$0.25	$0.48	$484.52	$507.98
$505.00	$485.00	Sep 18	$0.42	$0.25	$0.67	$484.33	$505.67
$507.50	$487.50	Sep 18	$0.23	$0.44	$0.67	$486.83	$508.17
$505.00	$487.50	Sep 18	$0.42	$0.44	$0.86	$486.64	$505.86
$507.50	$490.00	Sep 18	$0.23	$0.76	$0.99	$489.01	$508.49
$502.50	$485.00	Sep 18	$0.79	$0.25	$1.04	$483.96	$503.54
$505.00	$490.00	Sep 18	$0.42	$0.76	$1.18	$488.82	$506.18
$502.50	$487.50	Sep 18	$0.79	$0.44	$1.23	$486.27	$503.73
$502.50	$490.00	Sep 18	$0.79	$0.76	$1.55	$488.45	$504.05
$507.50	$485.00	Sep 21	$0.78	$0.82	$1.60	$483.40	$509.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 610 found (best R:R 0.62, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/410	540/545	Oct 30	$1.91	$3.09	70%	0.62	$408.09	$541.91
430/435	540/545	Oct 30	$2.20	$2.80	64%	0.79	$432.80	$542.20
440/445	540/545	Oct 30	$2.34	$2.66	61%	0.88	$442.66	$542.34
420/425	540/545	Oct 30	$1.98	$3.02	68%	0.66	$423.02	$541.98
445/450	540/545	Oct 30	$2.43	$2.57	58%	0.95	$447.57	$542.43
415/420	540/545	Oct 30	$1.87	$3.13	69%	0.60	$418.13	$541.87
400/405	540/545	Oct 30	$1.70	$3.30	72%	0.52	$403.30	$541.70
410/415	540/545	Oct 30	$1.79	$3.21	70%	0.56	$413.21	$541.79
435/440	540/545	Oct 30	$2.12	$2.88	63%	0.74	$437.88	$542.12
425/430	540/545	Oct 30	$1.94	$3.06	66%	0.63	$428.06	$541.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 23	$0.11	$4.89	9%	44.45
$505.00	$510.00	$515.00	Oct 30	$0.07	$4.93	7%	70.43
$510.00	$515.00	$520.00	Oct 9	$0.20	$4.80	12%	24.00
$495.00	$500.00	$505.00	Oct 30	$0.09	$4.91	7%	54.56
$495.00	$500.00	$505.00	Oct 23	$0.17	$4.83	10%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Oct 16	$0.06	$4.94	9%	82.33
$510.00	$515.00	$520.00	Oct 9	$0.13	$4.87	11%	37.46
$515.00	$520.00	$525.00	Oct 23	$0.06	$4.94	8%	82.33
$480.00	$485.00	$490.00	Oct 9	$0.18	$4.82	13%	26.78
$490.00	$495.00	$500.00	Oct 9	$0.26	$4.74	14%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-0.45, 375 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$480.00	1:2	Sep 28	-$0.45	$19.55
$480.00	$490.00	1:2	Sep 28	-$3.65	$6.35
$470.00	$480.00	1:2	Sep 23	-$8.02	$1.98
$497.50	$500.00	1:2	Sep 18	-$0.47	$2.03
$500.00	$502.50	1:2	Sep 18	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$492.50	1:2	Sep 18	-$0.45	$2.05
$492.50	$490.00	1:2	Sep 18	-$0.19	$2.31
$497.50	$495.00	1:2	Sep 18	-$0.99	$1.51
$490.00	$487.50	1:2	Sep 18	-$0.12	$2.38
$487.50	$485.00	1:2	Sep 18	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.01%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Oct 30	$19.90	0.49	0.8%	4.01%	4.77%	36	112
$505.00	Oct 30	$17.30	0.46	1.8%	3.49%	5.26%	7	103
$510.00	Oct 30	$15.25	0.42	2.8%	3.07%	5.85%	9	297
$515.00	Oct 30	$13.35	0.39	3.8%	2.69%	6.47%	14	29
$520.00	Oct 30	$11.65	0.35	4.8%	2.35%	7.14%	15	71
$525.00	Oct 30	$10.00	0.32	5.8%	2.02%	7.82%	13	103
$530.00	Oct 30	$8.70	0.29	6.8%	1.75%	8.56%	219	51
$535.00	Oct 30	$7.55	0.26	7.8%	1.52%	9.34%	18	82
$540.00	Oct 30	$6.75	0.24	8.8%	1.36%	10.18%	252	146
$500.00	Oct 23	$13.75	0.48	0.8%	2.77%	3.53%	61	343

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 137,717

Total Puts 82,257

Put/Call Ratio 0.60

Net Difference 55,460

Prior's Put/Call Breakdown

Total Calls 201,900

Total Puts 119,790

Put/Call Ratio 0.59

Net Difference 82,110

Prior 7-Day Put/Call Summary

Total Calls 1,618,608

Total Puts 790,044

Average Put/Call Ratio 0.53

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