MSFT - Options Database

MSFT

MICROSOFT CORP

$490.30 -1.37%

$490.81 (+0.10%)🌙

as of 09/16 04:01 PM

(9/16 15:23) ◀

Wednesday, September 16, 2026 (4:00pm)

▶ (9/17 10:00)

◀ 9/16 16:01 ▶

Option Volume

Detail

ℹ

Current (09/16 4:00pm) 372,775

Calls: 230,178 (62%)

Puts: 142,597 (38%)

Prior (09/15) 287,739

Calls: 194,980 (68%)

Puts: 92,759 (32%)

Current vs Prior +29.55%

Calls: +18.05% (Calls)

Puts: +53.73% (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 -6.26%

Calls: -12.42%

Puts: +5.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 4:00pm) $249.73M

Calls: $180.09M (72%)

Puts: $69.64M (28%)

Prior (09/15) $205.23M

Calls: $140.58M (68%)

Puts: $64.65M (32%)

Current vs Prior +21.69%

Calls: +28.10%

Puts: +7.73%

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 +24.31%

Calls: +25.55%

Puts: +21.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 4:00pm) 0.62

Prior (09/15) 0.48

Current vs Prior +30.22%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +11.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 4:00pm) 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 0.60% | 2.05%2.05% | 3.51%0.60% | 6.38%

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

Current vs Prior +34.11% | +3.92%-14.07% | -4.63%-60.82% | -1.21%

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

Current vs 7-Day Avg +19.84% | +0.61%+17.18% | +4.42%-77.81% | -6.74%

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

Current vs 7-Day Eod +34.11% | +3.92%-14.04% | -4.59%-60.81% | -1.17%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.41% | 6.92%

Calls: 7.56% | 5.22%

Puts: 9.26% | 8.62%

Prior 12.63% | 9.68%

Calls: 11.76% | 10.19%

Puts: 13.51% | 9.17%

Current vs Prior -33.41% | -28.51%

Prior 7-Day Avg 10.60% | 6.99%

Calls: 8.03% | 5.76%

Puts: 13.17% | 8.23%

Current vs 7-Day Avg -20.63% | -1.06%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($180.09M). Bullish P/C ratio of 0.62. P/C ratio rising 30% - increased hedging/bearish positioning. 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 347 of results (avg 6.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	90.10	91.15	$90.63	1.2%	51	1.00	8.8K
$430.00	Sep 18	60.10	61.15	$60.63	1.7%	207	1.00	14.4K
$420.00	Sep 18	69.60	71.15	$70.38	2.2%	18	0.99	8.0K
$450.00	Sep 18	40.20	41.15	$40.67	2.3%	109	0.99	15.7K
$395.00	Sep 18	94.55	96.90	$95.73	2.5%	5	1.00	935

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 16	45.15	46.35	$45.75	2.6%	--	0.87	125
$510.00	Oct 16	24.75	25.45	$25.10	2.8%	48	0.69	1.2K
$575.00	Sep 16	83.65	86.15	$84.90	2.9%	1	1.00	--
$570.00	Sep 16	78.65	81.15	$79.90	3.1%	2	1.00	--
$550.00	Sep 16	59.15	61.05	$60.10	3.2%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 18	0.21	0.25	$0.23	17.4%	4.7K	0.05	17.4K
$505.00	Sep 18	0.47	0.54	$0.51	13.7%	4.6K	0.10	5.4K
$502.50	Sep 18	0.73	0.85	$0.79	15.2%	1.4K	0.14	2.4K
$510.00	Sep 21	0.46	0.56	$0.51	19.6%	438	0.08	223
$505.00	Sep 21	0.90	1.07	$0.99	17.2%	307	0.14	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Sep 18	0.31	0.37	$0.34	17.6%	347	0.06	900
$475.00	Sep 18	0.45	0.54	$0.50	18.0%	2.2K	0.09	4.1K
$477.50	Sep 18	0.67	0.77	$0.72	13.9%	1.4K	0.12	636
$455.00	Sep 25	0.53	0.61	$0.57	14.0%	86	0.06	504
$457.50	Sep 25	0.63	0.76	$0.70	18.6%	7	0.07	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Sep 16	36.00	38.95	$37.48	7.9%	403	1.00	157
$435.00	Sep 16	53.55	56.45	$55.00	5.3%	280	1.00	12
$462.50	Sep 16	25.95	28.95	$27.45	10.9%	4	1.00	12
$465.00	Sep 16	24.20	25.85	$25.03	6.6%	10	1.00	45
$470.00	Sep 16	19.95	21.45	$20.70	7.2%	43	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Sep 16	1.77	2.84	$2.30	46.5%	12.7K	1.00	625
$495.00	Sep 16	4.30	5.15	$4.72	18.0%	4.8K	1.00	2.1K
$497.50	Sep 16	6.70	7.80	$7.25	15.2%	1.0K	1.00	787
$500.00	Sep 16	9.25	10.00	$9.63	7.8%	458	1.00	3.3K
$502.50	Sep 16	11.75	12.85	$12.30	8.9%	183	1.00	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 761 active (total vol 320.0K, top 30.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 16	0.00	0.01	$0.01	100.0%	30.8K	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%	14.1K	0.00	3.0K
$500.00	Sep 18	1.10	1.22	$1.16	10.3%	13.5K	0.20	15.7K
$492.50	Sep 16	0.00	0.01	$0.01	100.0%	8.9K	0.01	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 16	0.13	0.30	$0.22	77.3%	18.9K	0.34	1.1K
$492.50	Sep 16	1.77	2.84	$2.30	46.5%	12.7K	1.00	625
$487.50	Sep 16	0.01	0.05	$0.03	133.3%	7.5K	0.04	696
$485.00	Sep 16	0.00	0.01	$0.01	100.0%	5.3K	0.01	867
$490.00	Sep 18	3.85	4.20	$4.03	8.7%	5.0K	0.48	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 2.25, avg 7.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$515.00	Oct 30	$1.20	$3.80	$1.20	39%	3.17	$511.20
$475.00	$477.50	Sep 30	$1.18	$1.32	$1.18	74%	1.12	$476.18
$480.00	$482.50	Sep 23	$1.15	$1.35	$1.15	73%	1.17	$481.15
$475.00	$477.50	Sep 21	$1.60	$0.90	$1.60	87%	0.56	$476.60
$485.00	$490.00	Sep 28	$2.26	$2.74	$2.26	61%	1.21	$487.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$495.00	Sep 28	$0.77	$1.73	$0.77	62%	2.25	$496.73
$477.50	$475.00	Sep 28	$0.13	$2.37	$0.13	26%	18.23	$477.37
$507.50	$505.00	Sep 23	$1.65	$0.85	$1.65	84%	0.52	$505.85
$510.00	$507.50	Sep 25	$1.65	$0.85	$1.65	83%	0.52	$508.35
$520.00	$515.00	Oct 23	$3.27	$1.73	$3.27	74%	0.53	$516.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 1.21, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$497.50	Sep 23	$1.37	$1.37	$1.13	60%	1.21	$496.37
$505.00	$510.00	Oct 9	$1.93	$1.93	$3.07	65%	0.63	$506.93
$507.50	$510.00	Sep 28	$0.88	$0.88	$1.62	76%	0.54	$508.38
$505.00	$510.00	Oct 30	$2.37	$2.37	$2.63	57%	0.90	$507.37
$525.00	$530.00	Sep 28	$0.54	$0.54	$4.46	92%	0.12	$525.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Oct 30	$1.67	$1.67	$3.33	73%	0.50	$458.33
$440.00	$435.00	Oct 23	$0.79	$0.79	$4.21	89%	0.19	$439.21
$485.00	$482.50	Sep 28	$1.28	$1.28	$1.22	61%	1.05	$483.72
$450.00	$445.00	Oct 23	$0.98	$0.98	$4.02	84%	0.24	$449.02
$480.00	$477.50	Sep 28	$0.97	$0.97	$1.53	69%	0.63	$479.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.91, cheapest $3.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Sep 16	Sep 18	$4.00	26.1%	29.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Sep 16	Sep 18	$3.81	26.1%	29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 0.17% of stock, avg 5.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Sep 16	$0.63	$0.22	$0.85	$489.15	$490.85	0.17%
$492.50	Sep 16	$0.01	$2.30	$2.31	$490.19	$494.81	0.47%
$487.50	Sep 16	$2.75	$0.03	$2.78	$484.72	$490.28	0.57%
$495.00	Sep 16	$0.01	$4.72	$4.73	$490.27	$499.73	0.96%
$485.00	Sep 16	$5.20	$0.01	$5.21	$479.79	$490.21	1.06%
$497.50	Sep 16	$0.01	$7.25	$7.26	$490.24	$504.76	1.48%
$482.50	Sep 16	$7.35	$0.01	$7.36	$475.14	$489.86	1.50%
$490.00	Sep 18	$4.63	$4.03	$8.66	$481.34	$498.66	1.77%
$492.50	Sep 18	$3.45	$5.40	$8.85	$483.65	$501.35	1.81%
$487.50	Sep 18	$6.07	$2.96	$9.03	$478.47	$496.53	1.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.37% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$502.50	$480.00	Sep 18	$0.79	$1.03	$1.82	$478.18	$504.32
$500.00	$480.00	Sep 18	$1.16	$1.03	$2.19	$477.81	$502.19
$502.50	$482.50	Sep 18	$0.79	$1.53	$2.32	$480.18	$504.82
$500.00	$482.50	Sep 18	$1.16	$1.53	$2.69	$479.81	$502.69
$497.50	$480.00	Sep 18	$1.72	$1.03	$2.75	$477.25	$500.25
$502.50	$480.00	Sep 21	$1.44	$1.72	$3.16	$476.84	$505.66
$497.50	$482.50	Sep 18	$1.72	$1.53	$3.25	$479.25	$500.75
$502.50	$485.00	Sep 18	$0.79	$2.13	$2.92	$482.08	$505.42
$500.00	$485.00	Sep 18	$1.16	$2.13	$3.29	$481.71	$503.29
$500.00	$480.00	Sep 21	$2.02	$1.72	$3.74	$476.26	$503.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 704 found (best R:R 2.85, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
478/480	508/510	Sep 28	$1.85	$0.65	46%	2.85	$478.15	$509.35
435/440	510/515	Oct 23	$2.64	$2.36	55%	1.12	$437.36	$512.64
445/450	510/515	Oct 23	$2.83	$2.17	50%	1.30	$447.17	$512.83
405/410	505/510	Oct 9	$2.16	$2.84	63%	0.76	$407.84	$507.16
425/430	505/510	Oct 9	$2.23	$2.77	61%	0.81	$427.77	$507.23
478/480	500/502	Sep 28	$1.87	$0.63	36%	2.97	$478.13	$501.87
465/468	538/540	Sep 16	$0.42	$2.08	93%	0.20	$467.08	$537.92
455/458	538/540	Sep 16	$0.39	$2.11	94%	0.18	$457.11	$537.89
465/468	532/535	Sep 16	$0.42	$2.08	93%	0.20	$467.08	$532.92
455/458	532/535	Sep 16	$0.39	$2.11	94%	0.18	$457.11	$532.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 386 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$492.50	$495.00	Sep 16	$0.62	$1.88	66%	3.03
$487.50	$490.00	$492.50	Sep 16	$1.50	$1.00	94%	0.67
$490.00	$495.00	$500.00	Oct 9	$0.08	$4.92	12%	61.50
$485.00	$487.50	$490.00	Sep 16	$0.33	$2.17	33%	6.58
$465.00	$470.00	$475.00	Oct 16	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$492.50	$495.00	Sep 16	$0.34	$2.16	66%	6.35
$485.00	$487.50	$490.00	Sep 16	$0.17	$2.33	33%	13.71
$487.50	$490.00	$492.50	Sep 16	$1.89	$0.61	96%	0.32
$500.00	$505.00	$510.00	Oct 9	$0.11	$4.89	11%	44.45
$480.00	$485.00	$490.00	Oct 16	$0.13	$4.87	11%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 394 found (best net $-0.45, 368 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$462.50	1:2	Sep 21	-$0.45	$27.05
$485.00	$487.50	1:2	Sep 16	-$0.30	$2.20
$470.00	$480.00	1:2	Sep 28	-$7.56	$2.44
$530.00	$540.00	1:2	Sep 30	-$0.03	$9.97
$532.50	$537.50	1:2	Sep 28	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$525.00	1:2	Oct 9	-$13.32	$11.68
$540.00	$515.00	1:2	Oct 30	-$17.50	$7.50
$497.50	$495.00	1:2	Sep 16	-$2.19	$0.31
$455.00	$445.00	1:2	Sep 28	-$0.21	$9.79
$460.00	$452.50	1:2	Sep 23	-$0.09	$7.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.80%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Oct 30	$18.65	0.46	2.0%	3.80%	5.78%	94	68
$495.00	Oct 30	$20.60	0.49	1.0%	4.20%	5.16%	27	96
$505.00	Oct 30	$16.45	0.43	3.0%	3.36%	6.35%	92	29
$515.00	Oct 30	$12.60	0.36	5.0%	2.57%	7.61%	15	22
$510.00	Oct 30	$13.60	0.39	4.0%	2.77%	6.79%	74	228
$520.00	Oct 30	$11.10	0.33	6.1%	2.26%	8.32%	30	67
$525.00	Oct 30	$9.45	0.30	7.1%	1.93%	9.00%	16	100
$530.00	Oct 30	$8.35	0.27	8.1%	1.70%	9.80%	22	42
$535.00	Oct 30	$7.25	0.24	9.1%	1.48%	10.60%	40	68
$540.00	Oct 30	$6.20	0.22	10.1%	1.26%	11.40%	18	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 230,178

Total Puts 142,597

Put/Call Ratio 0.62

Net Difference 87,581

Prior's Put/Call Breakdown

Total Calls 194,980

Total Puts 92,759

Put/Call Ratio 0.48

Net Difference 102,221

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