MSFT - Options Database

MSFT

MICROSOFT CORP

$492.95 -0.84%

(9/16 10:00) ◀

Wednesday, September 16, 2026 (11:00am)

▶ (9/16 12:00)

◀ 9/16 11:00 ▶

Option Volume

Detail

ℹ

Current (09/16 11:00am) 131,076

Calls: 82,046 (63%)

Puts: 49,030 (37%)

Prior (09/15) 113,302

Calls: 74,513 (66%)

Puts: 38,789 (34%)

Current vs Prior +15.69%

Calls: +10.11% (Calls)

Puts: +26.40% (Puts)

Prior 7-Day Total 2,783,572

Calls: 1,839,697 (66%)

Puts: 943,875 (34%)

Prior 7-Day Average 397,653

Calls: 262,813 (66%)

Puts: 134,839 (34%)

Current vs Prior 7-Day Avg -67.04%

Calls: -68.78%

Puts: -63.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 11:00am) $102.59M

Calls: $84.84M (83%)

Puts: $17.75M (17%)

Prior (09/15) $66.39M

Calls: $43.14M (65%)

Puts: $23.26M (35%)

Current vs Prior +54.52%

Calls: +96.67%

Puts: -23.67%

Prior 7-Day Total $1.41B

Calls: $1.00B (71%)

Puts: $402.12M (29%)

Prior 7-Day Average $200.89M

Calls: $143.44M (71%)

Puts: $57.45M (29%)

Current vs Prior 7-Day Avg -48.93%

Calls: -40.86%

Puts: -69.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 11:00am) 0.60

Prior (09/15) 0.52

Current vs Prior +14.80%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +7.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 11:00am) 3,986,789

Calls: 2,598,905 (65%)

Puts: 1,387,884 (35%)

Prior (09/15) 3,945,174

Calls: 2,574,476 (65%)

Puts: 1,370,698 (35%)

Current vs Prior +1.05%

Prior 7-Day Total 27,413,159

Calls: 17,848,584 (65%)

Puts: 9,564,575 (35%)

Prior 7-Day Average 3,916,165

Calls: 2,549,797 (65%)

Puts: 1,366,367 (35%)

Current vs Prior 7-Day Avg +1.80%

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 1.01% | 2.14%2.14% | 3.51%1.01% | 6.35%

Prior 1.53% | 2.38%2.38% | 3.68%1.53% | 6.46%

Current vs Prior -33.77% | -10.10%-10.10% | -4.76%-33.77% | -1.74%

Prior 7-Day Avg 1.71% | 2.46%1.75% | 3.37%2.69% | 6.85%

Current vs 7-Day Avg -40.82% | -12.96%+22.59% | +4.28%-62.49% | -7.25%

Prior 7-Day Eod 1.53% | 2.38%2.38% | 3.68%1.52% | 6.46%

Current vs 7-Day Eod -33.77% | -10.10%-10.06% | -4.72%-33.75% | -1.70%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.30% | 7.50%

Calls: 5.39% | 6.00%

Puts: 11.22% | 9.01%

Prior 12.63% | 9.68%

Calls: 11.76% | 10.19%

Puts: 13.51% | 9.17%

Current vs Prior -34.28% | -22.52%

Prior 7-Day Avg 10.60% | 6.99%

Calls: 8.03% | 5.76%

Puts: 13.17% | 8.23%

Current vs 7-Day Avg -21.67% | +7.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($84.84M) vs puts ($17.75M). Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.60. Call-heavy open interest (2,598,905 calls vs 1,387,884 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 358 of results (avg 6.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	92.45	93.75	$93.10	1.4%	28	1.00	8.8K
$395.00	Sep 18	97.75	99.40	$98.58	1.7%	5	1.00	935
$410.00	Sep 18	82.80	84.35	$83.57	1.9%	15	1.00	6.0K
$445.00	Oct 16	51.50	52.50	$52.00	1.9%	2	0.90	878
$435.00	Sep 18	57.60	58.80	$58.20	2.1%	--	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 16	9.95	10.15	$10.05	2.0%	50	0.39	5.1K
$510.00	Oct 16	22.90	23.60	$23.25	3.0%	13	0.66	1.2K
$560.00	Oct 16	66.05	68.35	$67.20	3.4%	--	0.94	19
$495.00	Oct 16	14.15	14.65	$14.40	3.5%	66	0.50	3.5K
$505.00	Oct 16	19.70	20.40	$20.05	3.5%	11	0.61	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.58, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 16	0.14	0.16	$0.15	13.3%	7.3K	0.07	3.0K
$502.50	Sep 16	0.07	0.08	$0.08	12.5%	3.2K	0.04	1.7K
$497.50	Sep 16	0.37	0.41	$0.39	10.3%	5.0K	0.17	415
$495.00	Sep 16	0.92	0.99	$0.96	7.3%	14.2K	0.33	726
$512.50	Sep 18	0.27	0.31	$0.29	13.8%	222	0.06	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 16	0.68	0.73	$0.71	7.0%	7.9K	0.25	1.1K
$465.00	Sep 18	0.10	0.11	$0.11	9.1%	81	0.02	2.0K
$475.00	Sep 18	0.35	0.42	$0.39	17.9%	446	0.07	4.1K
$477.50	Sep 18	0.51	0.60	$0.55	16.4%	173	0.10	636
$480.00	Sep 18	0.75	0.85	$0.80	12.5%	1.7K	0.13	13.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 16	42.25	44.35	$43.30	4.8%	10	1.00	84
$452.50	Sep 16	39.50	40.90	$40.20	3.5%	16	1.00	157
$455.00	Sep 16	37.45	38.60	$38.03	3.0%	29	1.00	139
$405.00	Sep 18	86.75	89.40	$88.08	3.0%	--	1.00	421
$435.00	Sep 16	57.10	58.85	$57.98	3.0%	1	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Sep 16	10.95	13.20	$12.08	18.6%	9	1.00	414
$507.50	Sep 16	14.05	15.40	$14.73	9.2%	75	1.00	2.9K
$510.00	Sep 16	16.05	18.30	$17.18	13.1%	9	1.00	298
$512.50	Sep 16	18.00	20.70	$19.35	14.0%	8	1.00	58
$515.00	Sep 16	21.60	23.10	$22.35	6.7%	21	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 116.5K, top 14.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 16	0.92	0.99	$0.96	7.3%	14.2K	0.33	726
$500.00	Sep 16	0.14	0.16	$0.15	13.3%	7.3K	0.07	3.0K
$497.50	Sep 16	0.37	0.41	$0.39	10.3%	5.0K	0.17	415
$500.00	Sep 18	1.95	2.06	$2.01	5.5%	4.6K	0.28	15.7K
$507.50	Sep 18	0.61	0.66	$0.64	7.8%	3.5K	0.12	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 16	0.68	0.73	$0.71	7.0%	7.9K	0.25	1.1K
$492.50	Sep 16	1.53	1.63	$1.58	6.3%	5.7K	0.45	625
$435.00	Oct 30	4.00	4.30	$4.15	7.2%	2.8K	0.13	69
$485.00	Sep 16	0.10	0.13	$0.12	25.0%	2.5K	0.05	867
$490.00	Sep 18	3.00	3.30	$3.15	9.5%	2.5K	0.39	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. 8 strikes (avg 36.2%, max 53.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 16	Oct 2	37.3%	24.3%	53.2%	2.1K	230
$497.50	Sep 16	Oct 2	37.8%	26.0%	45.4%	5.0K	430
$490.00	Sep 16	Oct 30	37.9%	30.6%	24.0%	1.0K	104
$495.00	Sep 16	Oct 30	37.0%	30.2%	22.4%	14.2K	822

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 16	Oct 2	37.3%	24.3%	53.2%	5.8K	632
$497.50	Sep 16	Oct 2	37.8%	26.0%	45.4%	699	799
$490.00	Sep 16	Oct 30	37.9%	30.6%	24.0%	8.0K	1.1K
$495.00	Sep 16	Oct 30	37.0%	30.2%	22.4%	2.0K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 0.79, avg 7.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$475.00	Oct 30	$2.80	$2.20	$2.80	69%	0.79	$472.80
$580.00	$590.00	Oct 30	$0.20	$9.80	$0.20	8%	49.00	$580.20
$510.00	$515.00	Sep 28	$0.61	$4.39	$0.61	23%	7.20	$510.61
$520.00	$525.00	Sep 28	$0.17	$4.83	$0.17	12%	28.41	$520.17
$550.00	$555.00	Oct 30	$0.53	$4.47	$0.53	18%	8.43	$550.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Sep 28	$0.30	$4.70	$0.30	18%	15.67	$474.70
$487.50	$485.00	Sep 28	$0.54	$1.96	$0.54	38%	3.63	$486.96
$505.00	$500.00	Sep 28	$3.05	$1.95	$3.05	70%	0.64	$501.95
$497.50	$495.00	Sep 28	$1.08	$1.42	$1.08	57%	1.31	$496.42
$475.00	$470.00	Oct 30	$1.32	$3.68	$1.32	34%	2.79	$473.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 0.07, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$540.00	Sep 30	$1.00	$1.00	$14.00	89%	0.07	$526.00
$555.00	$560.00	Oct 30	$1.05	$1.05	$3.95	84%	0.27	$556.05
$550.00	$555.00	Oct 9	$0.43	$0.43	$4.57	94%	0.09	$550.43
$527.50	$530.00	Sep 21	$0.28	$0.28	$2.22	95%	0.13	$527.78
$512.50	$515.00	Sep 23	$0.51	$0.51	$1.99	85%	0.26	$513.01

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$420.00	Sep 30	$3.89	$3.89	$56.11	72%	0.07	$476.11
$485.00	$480.00	Oct 30	$2.55	$2.55	$2.45	58%	1.04	$482.45
$477.50	$475.00	Sep 28	$0.96	$0.96	$1.54	77%	0.62	$476.54
$490.00	$487.50	Sep 28	$1.46	$1.46	$1.04	57%	1.40	$488.54
$470.00	$465.00	Oct 30	$1.68	$1.68	$3.32	69%	0.51	$468.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.75, cheapest $2.62)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Sep 16	Sep 18	$2.96	37.3%	29.6%
$495.00	Sep 16	Sep 18	$2.82	37.0%	30.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Sep 16	Sep 18	$2.62	37.3%	29.6%
$495.00	Sep 16	Sep 18	$2.61	37.0%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.73% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$492.50	Sep 16	$2.04	$1.58	$3.62	$488.88	$496.12	0.73%
$495.00	Sep 16	$0.96	$2.94	$3.90	$491.10	$498.90	0.79%
$490.00	Sep 16	$3.75	$0.71	$4.46	$485.54	$494.46	0.90%
$497.50	Sep 16	$0.39	$4.78	$5.17	$492.33	$502.67	1.05%
$487.50	Sep 16	$5.68	$0.29	$5.97	$481.53	$493.47	1.21%
$500.00	Sep 16	$0.15	$7.05	$7.20	$492.80	$507.20	1.46%
$485.00	Sep 16	$8.07	$0.12	$8.19	$476.81	$493.19	1.66%
$492.50	Sep 18	$5.00	$4.20	$9.20	$483.30	$501.70	1.87%
$495.00	Sep 18	$3.78	$5.55	$9.33	$485.67	$504.33	1.89%
$490.00	Sep 18	$6.40	$3.15	$9.55	$480.45	$499.55	1.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.05% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$485.00	Sep 16	$0.15	$0.12	$0.27	$484.73	$500.27
$500.00	$487.50	Sep 16	$0.15	$0.29	$0.44	$487.06	$500.44
$497.50	$485.00	Sep 16	$0.39	$0.12	$0.51	$484.49	$498.01
$497.50	$487.50	Sep 16	$0.39	$0.29	$0.68	$486.82	$498.18
$500.00	$490.00	Sep 16	$0.15	$0.71	$0.86	$489.14	$500.86
$497.50	$490.00	Sep 16	$0.39	$0.71	$1.10	$488.90	$498.60
$495.00	$485.00	Sep 16	$0.96	$0.12	$1.08	$483.92	$496.08
$495.00	$487.50	Sep 16	$0.96	$0.29	$1.25	$486.25	$496.25
$495.00	$490.00	Sep 16	$0.96	$0.71	$1.67	$488.33	$496.67
$505.00	$482.50	Sep 18	$0.96	$1.14	$2.10	$480.40	$507.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 593 found (best R:R 1.43, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	518/520	Sep 28	$1.47	$1.03	62%	1.43	$476.03	$518.97
475/478	515/518	Sep 28	$1.43	$1.07	59%	1.34	$476.07	$516.43
475/478	502/505	Sep 28	$1.73	$0.77	43%	2.25	$475.77	$504.23
475/478	505/508	Sep 28	$1.61	$0.89	47%	1.81	$475.89	$506.61
475/478	508/510	Sep 28	$1.51	$0.99	51%	1.53	$475.99	$509.01
462/465	512/515	Sep 23	$0.78	$1.72	77%	0.45	$464.22	$513.28
472/475	512/515	Sep 23	$0.97	$1.53	69%	0.63	$474.03	$513.47
482/485	512/515	Sep 23	$1.35	$1.15	54%	1.17	$483.65	$513.85
465/468	528/530	Sep 21	$0.46	$2.04	89%	0.23	$467.04	$527.96
485/488	528/530	Sep 21	$1.10	$1.40	61%	0.79	$486.40	$528.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 351 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$487.50	$490.00	$492.50	Sep 16	$0.22	$2.28	33%	10.36
$500.00	$505.00	$510.00	Sep 30	$0.17	$4.83	14%	28.41
$500.00	$505.00	$510.00	Oct 9	$0.11	$4.89	12%	44.45
$475.00	$480.00	$485.00	Oct 9	$0.12	$4.88	11%	40.67
$465.00	$470.00	$475.00	Oct 9	$0.08	$4.92	9%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$505.00	$510.00	Oct 9	$0.07	$4.93	12%	70.43
$510.00	$515.00	$520.00	Oct 9	$0.11	$4.89	10%	44.45
$485.00	$490.00	$495.00	Oct 16	$0.15	$4.85	11%	32.33
$490.00	$492.50	$495.00	Sep 16	$0.49	$2.01	42%	4.10
$460.00	$465.00	$470.00	Oct 23	$0.05	$4.95	7%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 371 found (best net $-10.18, 351 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$490.00	1:2	Sep 30	-$1.05	$13.95
$455.00	$470.00	1:2	Sep 23	-$9.98	$5.02
$490.00	$492.50	1:2	Sep 16	-$0.33	$2.17
$487.50	$490.00	1:2	Sep 16	-$1.82	$0.68
$525.00	$530.00	1:2	Sep 28	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$525.00	1:2	Oct 9	-$10.18	$14.82
$540.00	$515.00	1:2	Oct 30	-$15.16	$9.84
$495.00	$492.50	1:2	Sep 16	-$0.22	$2.28
$497.50	$495.00	1:2	Sep 16	-$1.10	$1.40
$410.00	$400.00	1:2	Oct 23	-$0.06	$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.34%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$495.00	Oct 30	$21.40	0.51	0.4%	4.34%	4.76%	11	96
$500.00	Oct 30	$18.95	0.48	1.4%	3.84%	5.27%	14	68
$505.00	Oct 30	$17.05	0.44	2.4%	3.46%	5.90%	39	29
$515.00	Oct 30	$13.00	0.38	4.5%	2.64%	7.11%	3	22
$510.00	Oct 30	$14.35	0.41	3.5%	2.91%	6.37%	58	228
$520.00	Oct 30	$11.50	0.34	5.5%	2.33%	7.82%	4	67
$525.00	Oct 30	$9.90	0.31	6.5%	2.01%	8.51%	4	100
$530.00	Oct 30	$8.60	0.28	7.5%	1.74%	9.26%	2	42
$535.00	Oct 30	$7.45	0.25	8.5%	1.51%	10.04%	6	68
$540.00	Oct 30	$6.35	0.23	9.5%	1.29%	10.83%	4	141

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 82,046

Total Puts 49,030

Put/Call Ratio 0.60

Net Difference 33,016

Prior's Put/Call Breakdown

Total Calls 74,513

Total Puts 38,789

Put/Call Ratio 0.52

Net Difference 35,724

Prior 7-Day Put/Call Summary

Total Calls 1,839,697

Total Puts 943,875

Average Put/Call Ratio 0.56

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