MSFT - Options Database

MSFT

MICROSOFT CORP

$494.30 -0.57%

(9/16 11:00) ◀

Wednesday, September 16, 2026 (12:00pm)

▶

◀ 9/16 12:00

Option Volume

Detail

ℹ

Current (09/16 12:00pm) 182,932

Calls: 117,408 (64%)

Puts: 65,524 (36%)

Prior (09/15) 162,733

Calls: 111,368 (68%)

Puts: 51,365 (32%)

Current vs Prior +12.41%

Calls: +5.42% (Calls)

Puts: +27.57% (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 -54.00%

Calls: -55.33%

Puts: -51.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 12:00pm) $136.26M

Calls: $110.58M (81%)

Puts: $25.68M (19%)

Prior (09/15) $121.16M

Calls: $87.42M (72%)

Puts: $33.74M (28%)

Current vs Prior +12.46%

Calls: +26.48%

Puts: -23.88%

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 -32.17%

Calls: -22.91%

Puts: -55.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 12:00pm) 0.56

Prior (09/15) 0.46

Current vs Prior +21.00%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +0.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 12:00pm) 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 0.98% | 2.10%2.10% | 3.46%0.98% | 6.30%

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

Current vs Prior -35.55% | -11.79%-11.79% | -6.23%-35.54% | -2.48%

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

Current vs 7-Day Avg -42.40% | -14.60%+20.28% | +2.67%-63.49% | -7.94%

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

Current vs 7-Day Eod -35.55% | -11.79%-11.76% | -6.18%-35.52% | -2.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.83% | 6.33%

Calls: 4.40% | 5.41%

Puts: 11.27% | 7.25%

Prior 12.63% | 9.68%

Calls: 11.76% | 10.19%

Puts: 13.51% | 9.17%

Current vs Prior -38.00% | -34.61%

Prior 7-Day Avg 10.60% | 6.99%

Calls: 8.03% | 5.76%

Puts: 13.17% | 8.23%

Current vs 7-Day Avg -26.10% | -9.50%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($110.58M) vs puts ($25.68M). Bullish P/C ratio of 0.56. 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 390 of results (avg 5.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	93.70	95.00	$94.35	1.4%	33	1.00	8.8K
$440.00	Oct 16	56.90	57.70	$57.30	1.4%	8	0.93	2.4K
$420.00	Sep 18	73.75	74.90	$74.33	1.5%	12	1.00	8.0K
$440.00	Sep 18	53.75	54.60	$54.18	1.6%	116	0.99	10.6K
$420.00	Oct 2	74.50	75.70	$75.10	1.6%	--	0.99	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	22.15	22.60	$22.38	2.0%	22	0.65	1.2K
$530.00	Sep 16	35.35	36.20	$35.78	2.4%	1	1.00	--
$540.00	Sep 18	45.00	46.20	$45.60	2.6%	--	1.00	15
$522.50	Sep 16	28.00	28.75	$28.38	2.6%	1	1.00	--
$530.00	Oct 16	37.20	38.20	$37.70	2.7%	11	0.82	499

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Sep 16	0.07	0.08	$0.08	12.5%	4.4K	0.04	1.7K
$500.00	Sep 16	0.20	0.22	$0.21	9.5%	9.6K	0.10	3.0K
$497.50	Sep 16	0.54	0.56	$0.55	3.6%	11.5K	0.22	415
$517.50	Sep 18	0.15	0.18	$0.16	18.8%	122	0.03	950
$520.00	Sep 18	0.11	0.13	$0.12	16.7%	673	0.03	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Sep 16	0.15	0.18	$0.16	18.8%	3.3K	0.08	696
$490.00	Sep 16	0.38	0.44	$0.41	14.6%	9.9K	0.17	1.1K
$492.50	Sep 16	0.93	1.01	$0.97	8.2%	7.9K	0.34	625
$470.00	Sep 18	0.14	0.17	$0.16	18.8%	119	0.03	7.3K
$472.50	Sep 18	0.20	0.24	$0.22	18.2%	74	0.04	900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 16	58.30	59.85	$59.08	2.6%	164	1.00	12
$440.00	Sep 16	53.30	54.85	$54.08	2.9%	340	1.00	50
$445.00	Sep 16	48.35	49.95	$49.15	3.3%	266	1.00	23
$447.50	Sep 16	45.95	47.45	$46.70	3.2%	108	1.00	62
$450.00	Sep 16	43.90	45.25	$44.58	3.0%	138	1.00	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	25.35	26.35	$25.85	3.9%	44	1.00	4.0K
$522.50	Sep 18	27.30	29.50	$28.40	7.7%	--	1.00	20
$525.00	Sep 18	30.00	31.50	$30.75	4.9%	--	1.00	189
$530.00	Sep 18	34.95	36.35	$35.65	3.9%	1	1.00	71
$540.00	Sep 18	45.00	46.20	$45.60	2.6%	--	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 641 active (total vol 160.1K, top 20.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 16	1.31	1.40	$1.36	6.6%	20.8K	0.43	726
$497.50	Sep 16	0.54	0.56	$0.55	3.6%	11.5K	0.22	415
$500.00	Sep 16	0.20	0.22	$0.21	9.5%	9.6K	0.10	3.0K
$500.00	Sep 18	2.20	2.34	$2.27	6.2%	7.0K	0.31	15.7K
$502.50	Sep 16	0.07	0.08	$0.08	12.5%	4.4K	0.04	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 16	0.38	0.44	$0.41	14.6%	9.9K	0.17	1.1K
$492.50	Sep 16	0.93	1.01	$0.97	8.2%	7.9K	0.34	625
$487.50	Sep 16	0.15	0.18	$0.16	18.8%	3.3K	0.08	696
$435.00	Oct 30	3.50	4.05	$3.78	14.6%	2.8K	0.12	69
$485.00	Sep 16	0.05	0.07	$0.06	33.3%	2.8K	0.03	867

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 44.8%, max 61.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 16	Oct 2	39.1%	24.2%	61.7%	3.6K	230
$497.50	Sep 16	Oct 2	39.4%	26.2%	50.5%	11.5K	430
$490.00	Sep 16	Oct 30	41.2%	30.5%	34.9%	1.1K	104
$495.00	Sep 16	Oct 30	39.6%	30.0%	32.1%	20.8K	822

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 16	Oct 2	39.1%	24.2%	61.7%	7.9K	632
$497.50	Sep 16	Oct 2	39.4%	26.2%	50.5%	806	799
$490.00	Sep 16	Oct 30	41.2%	30.5%	34.9%	9.9K	1.1K
$495.00	Sep 16	Oct 30	39.6%	30.0%	32.1%	2.7K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 0.90, avg 7.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$570.00	Oct 30	$0.23	$4.77	$0.23	12%	20.74	$565.23
$520.00	$525.00	Oct 30	$1.35	$3.65	$1.35	35%	2.70	$521.35
$495.00	$500.00	Oct 30	$2.22	$2.78	$2.22	52%	1.25	$497.22
$485.00	$490.00	Oct 23	$2.65	$2.35	$2.65	61%	0.89	$487.65
$580.00	$590.00	Oct 30	$0.44	$9.56	$0.44	8%	21.73	$580.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Sep 23	$2.63	$2.37	$2.63	73%	0.90	$502.37
$515.00	$510.00	Oct 23	$2.73	$2.27	$2.73	67%	0.83	$512.27
$487.50	$485.00	Sep 28	$0.37	$2.13	$0.37	36%	5.76	$487.13
$490.00	$487.50	Sep 30	$0.57	$1.93	$0.57	42%	3.39	$489.43
$510.00	$507.50	Sep 25	$1.55	$0.95	$1.55	78%	0.61	$508.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 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	$0.93	$0.93	$14.07	89%	0.07	$525.93
$527.50	$530.00	Sep 21	$0.29	$0.29	$2.21	95%	0.13	$527.79
$515.00	$520.00	Oct 30	$2.05	$2.05	$2.95	61%	0.69	$517.05
$502.50	$505.00	Sep 30	$1.07	$1.07	$1.43	62%	0.75	$503.57
$495.00	$500.00	Oct 9	$2.55	$2.55	$2.45	49%	1.04	$497.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$420.00	Sep 30	$3.86	$3.86	$56.14	73%	0.07	$476.14
$470.00	$465.00	Oct 30	$1.90	$1.90	$3.10	70%	0.61	$468.10
$490.00	$487.50	Sep 28	$1.35	$1.35	$1.15	59%	1.17	$488.65
$477.50	$475.00	Sep 28	$0.85	$0.85	$1.65	78%	0.52	$476.65
$485.00	$480.00	Oct 23	$2.17	$2.17	$2.83	61%	0.77	$482.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.77, cheapest $2.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Sep 16	Sep 18	$2.82	39.1%	29.4%
$495.00	Sep 16	Sep 18	$2.89	39.6%	30.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Sep 16	Sep 18	$2.66	39.1%	29.4%
$495.00	Sep 16	Sep 18	$2.70	39.6%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 0.71% of stock, avg 5.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$495.00	Sep 16	$1.36	$2.13	$3.49	$491.51	$498.49	0.71%
$492.50	Sep 16	$2.73	$0.97	$3.70	$488.80	$496.20	0.75%
$497.50	Sep 16	$0.55	$3.85	$4.40	$493.10	$501.90	0.89%
$490.00	Sep 16	$4.63	$0.41	$5.04	$484.96	$495.04	1.02%
$500.00	Sep 16	$0.21	$6.03	$6.24	$493.76	$506.24	1.26%
$487.50	Sep 16	$6.70	$0.16	$6.86	$480.64	$494.36	1.39%
$502.50	Sep 16	$0.08	$7.75	$7.83	$494.67	$510.33	1.58%
$495.00	Sep 18	$4.25	$4.83	$9.08	$485.92	$504.08	1.84%
$492.50	Sep 18	$5.55	$3.63	$9.18	$483.32	$501.68	1.86%
$497.50	Sep 18	$3.13	$6.23	$9.36	$488.14	$506.86	1.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.07% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$487.50	Sep 16	$0.21	$0.16	$0.37	$487.13	$500.37
$500.00	$490.00	Sep 16	$0.21	$0.41	$0.62	$489.38	$500.62
$497.50	$487.50	Sep 16	$0.55	$0.16	$0.71	$486.79	$498.21
$497.50	$490.00	Sep 16	$0.55	$0.41	$0.96	$489.04	$498.46
$500.00	$492.50	Sep 16	$0.21	$0.97	$1.18	$491.32	$501.18
$497.50	$492.50	Sep 16	$0.55	$0.97	$1.52	$490.98	$499.02
$505.00	$482.50	Sep 18	$1.11	$0.95	$2.06	$480.44	$507.06
$495.00	$487.50	Sep 16	$1.36	$0.16	$1.52	$485.98	$496.52
$495.00	$490.00	Sep 16	$1.36	$0.41	$1.77	$488.23	$496.77
$505.00	$485.00	Sep 18	$1.11	$1.36	$2.47	$482.53	$507.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 1.05, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	518/520	Sep 28	$1.28	$1.22	62%	1.05	$476.22	$518.78
475/478	505/508	Sep 28	$1.65	$0.85	46%	1.94	$475.85	$506.65
475/478	508/510	Sep 28	$1.47	$1.03	50%	1.43	$476.03	$508.97
475/478	515/518	Sep 28	$1.12	$1.38	60%	0.81	$476.38	$516.12
460/462	508/510	Sep 23	$0.75	$1.75	72%	0.43	$461.75	$508.25
435/440	535/540	Oct 30	$2.07	$2.93	59%	0.71	$437.93	$537.07
460/462	515/518	Sep 23	$0.48	$2.02	82%	0.24	$462.02	$515.48
465/468	508/510	Sep 23	$0.79	$1.71	69%	0.46	$466.71	$508.29
480/482	508/510	Sep 23	$1.20	$1.30	53%	0.92	$481.30	$508.70
478/480	518/520	Sep 28	$1.05	$1.45	59%	0.72	$478.95	$518.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 365 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$475.00	$480.00	$485.00	Oct 23	$0.05	$4.95	9%	99.00
$487.50	$490.00	$492.50	Sep 16	$0.17	$2.33	27%	13.71
$515.00	$520.00	$525.00	Sep 30	$0.07	$4.93	9%	70.43
$505.00	$510.00	$515.00	Oct 23	$0.07	$4.93	9%	70.43
$520.00	$525.00	$530.00	Oct 16	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 9	$0.07	$4.93	11%	70.43
$505.00	$510.00	$515.00	Oct 16	$0.09	$4.91	10%	54.56
$505.00	$510.00	$515.00	Oct 2	$0.18	$4.82	12%	26.78
$515.00	$520.00	$525.00	Oct 23	$0.08	$4.92	8%	61.50
$497.50	$500.00	$502.50	Sep 21	$0.06	$2.44	13%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 367 found (best net $-9.65, 346 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$490.00	1:2	Sep 30	-$1.54	$13.46
$490.00	$492.50	1:2	Sep 16	-$0.83	$1.67
$570.00	$580.00	1:2	Oct 23	-$0.15	$9.85
$530.00	$550.00	1:2	Sep 21	-$0.09	$19.91
$520.00	$525.00	1:2	Sep 28	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$525.00	1:2	Oct 9	-$9.65	$15.35
$540.00	$515.00	1:2	Oct 30	-$14.30	$10.70
$505.00	$495.00	1:2	Sep 30	-$3.66	$6.34
$497.50	$495.00	1:2	Sep 16	-$0.41	$2.09
$500.00	$497.50	1:2	Sep 16	-$1.67	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.05%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Oct 30	$20.00	0.49	1.1%	4.05%	5.20%	20	68
$505.00	Oct 30	$17.75	0.45	2.2%	3.59%	5.76%	40	29
$510.00	Oct 30	$15.70	0.42	3.2%	3.18%	6.35%	61	228
$495.00	Oct 30	$21.90	0.52	0.1%	4.43%	4.57%	11	96
$515.00	Oct 30	$14.00	0.39	4.2%	2.83%	7.02%	3	22
$520.00	Oct 30	$11.90	0.35	5.2%	2.41%	7.61%	6	67
$525.00	Oct 30	$10.40	0.32	6.2%	2.10%	8.31%	4	100
$530.00	Oct 30	$8.95	0.29	7.2%	1.81%	9.03%	4	42
$535.00	Oct 30	$7.80	0.26	8.2%	1.58%	9.81%	8	68
$540.00	Oct 30	$6.65	0.23	9.2%	1.35%	10.59%	7	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 117,408

Total Puts 65,524

Put/Call Ratio 0.56

Net Difference 51,884

Prior's Put/Call Breakdown

Total Calls 111,368

Total Puts 51,365

Put/Call Ratio 0.46

Net Difference 60,003

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