MSFT - Options Database

MSFT

MICROSOFT CORP

$495.18 +1.00%

(9/17 14:00) ◀

Thursday, September 17, 2026 (3:00pm)

▶ (9/17 15:15)

◀ 9/17 15:00 ▶

Option Volume

Detail

ℹ

Current (09/17 3:00pm) 212,319

Calls: 133,374 (63%)

Puts: 78,945 (37%)

Prior (09/16) 293,771

Calls: 186,109 (63%)

Puts: 107,662 (37%)

Current vs Prior -27.73%

Calls: -28.34% (Calls)

Puts: -26.67% (Puts)

Prior 7-Day Total 2,728,971

Calls: 1,812,186 (66%)

Puts: 916,785 (34%)

Prior 7-Day Average 389,853

Calls: 258,883 (66%)

Puts: 130,969 (34%)

Current vs Prior 7-Day Avg -45.54%

Calls: -48.48%

Puts: -39.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:00pm) $141.33M

Calls: $101.98M (72%)

Puts: $39.35M (28%)

Prior (09/16) $198.51M

Calls: $147.11M (74%)

Puts: $51.39M (26%)

Current vs Prior -28.80%

Calls: -30.68%

Puts: -23.44%

Prior 7-Day Total $1.47B

Calls: $1.06B (72%)

Puts: $406.16M (28%)

Prior 7-Day Average $209.46M

Calls: $151.43M (72%)

Puts: $58.02M (28%)

Current vs Prior 7-Day Avg -32.53%

Calls: -32.66%

Puts: -32.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:00pm) 0.59

Prior (09/16) 0.58

Current vs Prior +2.32%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +7.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 3:00pm) 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 27,439,375

Calls: 17,874,681 (65%)

Puts: 9,564,694 (35%)

Prior 7-Day Average 3,919,910

Calls: 2,553,525 (65%)

Puts: 1,366,384 (35%)

Current vs Prior 7-Day Avg +1.51%

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 1.44% | 1.94%1.44% | 3.04%1.44% | 5.87%

Prior 2.05% | 2.47%2.05% | 3.51%0.60% | 6.38%

Current vs Prior -29.81% | -21.39%-29.81% | -13.46%+140.26% | -8.07%

Prior 7-Day Avg 1.73% | 2.43%1.97% | 3.49%2.26% | 6.73%

Current vs 7-Day Avg -16.81% | -20.01%-26.94% | -12.77%-36.50% | -12.84%

Prior 7-Day Eod 2.05% | 2.47%2.15% | 3.58%0.72% | 6.50%

Current vs 7-Day Eod -29.81% | -21.39%-33.25% | -15.08%+100.45% | -9.77%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.04% | 7.71%

Calls: 6.31% | 7.06%

Puts: 9.76% | 8.36%

Prior 8.41% | 6.92%

Calls: 7.56% | 5.22%

Puts: 9.26% | 8.62%

Current vs Prior -4.40% | +11.42%

Prior 7-Day Avg 9.74% | 7.18%

Calls: 7.92% | 5.72%

Puts: 11.55% | 8.63%

Current vs 7-Day Avg -17.42% | +7.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($101.98M). Bullish P/C ratio of 0.59. 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:00	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 401 of results (avg 5.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	75.00	75.65	$75.33	0.9%	188	0.99	8.0K
$400.00	Sep 18	94.75	95.65	$95.20	0.9%	52	1.00	8.8K
$405.00	Sep 18	89.65	91.20	$90.43	1.7%	--	1.00	421
$495.00	Oct 16	14.10	14.35	$14.23	1.8%	1.6K	0.52	5.4K
$450.00	Sep 18	44.90	45.75	$45.33	1.9%	208	1.00	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	14.70	14.95	$14.83	1.7%	2.8K	0.54	5.6K
$490.00	Oct 16	10.05	10.30	$10.18	2.5%	199	0.42	4.4K
$540.00	Oct 16	44.95	46.15	$45.55	2.6%	2	0.89	94
$475.00	Oct 16	5.30	5.45	$5.38	2.8%	199	0.26	2.3K
$505.00	Oct 16	17.55	18.05	$17.80	2.8%	134	0.60	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 18	0.05	0.06	$0.06	16.7%	1.3K	0.02	2.5K
$507.50	Sep 18	0.17	0.19	$0.18	11.1%	4.0K	0.06	7.0K
$505.00	Sep 18	0.31	0.34	$0.33	9.1%	8.5K	0.09	5.1K
$502.50	Sep 18	0.59	0.62	$0.61	4.9%	6.6K	0.16	2.8K
$512.50	Sep 21	0.27	0.31	$0.29	13.8%	149	0.06	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	0.11	0.13	$0.12	16.7%	1.7K	0.04	13.3K
$482.50	Sep 18	0.18	0.21	$0.20	15.0%	842	0.06	971
$485.00	Sep 18	0.31	0.36	$0.34	14.7%	2.8K	0.09	3.3K
$487.50	Sep 18	0.54	0.60	$0.57	10.5%	1.6K	0.15	1.8K
$480.00	Sep 21	0.41	0.48	$0.44	15.9%	1.3K	0.09	104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	94.75	95.65	$95.20	0.9%	52	1.00	8.8K
$405.00	Sep 18	89.65	91.20	$90.43	1.7%	--	1.00	421
$410.00	Sep 18	84.55	86.25	$85.40	2.0%	37	1.00	5.9K
$415.00	Sep 18	79.55	81.10	$80.32	1.9%	2	1.00	944
$440.00	Sep 21	54.25	57.00	$55.63	4.9%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 18	16.40	18.00	$17.20	9.3%	--	1.00	51
$515.00	Sep 18	18.95	20.70	$19.83	8.8%	11	1.00	623
$520.00	Sep 18	23.95	25.80	$24.88	7.4%	347	1.00	164
$522.50	Sep 18	26.45	28.20	$27.33	6.4%	1	1.00	--
$525.00	Sep 18	28.95	30.90	$29.92	6.5%	19	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 177.5K, top 22.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	1.06	1.10	$1.08	3.7%	22.4K	0.25	16.9K
$497.50	Sep 18	1.82	1.94	$1.88	6.4%	9.7K	0.38	2.5K
$495.00	Sep 18	2.91	3.10	$3.01	6.3%	8.7K	0.52	4.8K
$505.00	Sep 18	0.31	0.34	$0.33	9.1%	8.5K	0.09	5.1K
$502.50	Sep 18	0.59	0.62	$0.61	4.9%	6.6K	0.16	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 18	2.61	2.71	$2.66	3.8%	4.8K	0.49	4.0K
$490.00	Sep 18	0.96	1.04	$1.00	8.0%	4.0K	0.23	5.2K
$492.50	Sep 18	1.61	1.74	$1.68	7.7%	3.1K	0.35	1.5K
$485.00	Sep 18	0.31	0.36	$0.34	14.7%	2.8K	0.09	3.3K
$500.00	Oct 16	14.70	14.95	$14.83	1.7%	2.8K	0.54	5.6K

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 13.0%, 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%	24.1%	12.5%	6.6K	2.8K
$497.50	Sep 18	Oct 2	26.7%	24.5%	9.1%	9.7K	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%	24.1%	12.5%	70	773
$497.50	Sep 18	Oct 2	26.7%	24.5%	9.1%	1.4K	572

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 0.77, avg 7.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$480.00	Oct 23	$2.82	$2.18	$2.82	72%	0.77	$477.82
$475.00	$480.00	Oct 30	$2.77	$2.23	$2.77	68%	0.81	$477.77
$545.00	$550.00	Oct 30	$0.48	$4.52	$0.48	20%	9.42	$545.48
$480.00	$485.00	Oct 2	$3.27	$1.73	$3.27	75%	0.53	$483.27
$515.00	$520.00	Oct 30	$1.50	$3.50	$1.50	39%	2.33	$516.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$505.00	Sep 25	$1.38	$1.12	$1.38	76%	0.81	$506.12
$495.00	$490.00	Oct 30	$1.80	$3.20	$1.80	47%	1.78	$493.20
$495.00	$490.00	Oct 9	$1.95	$3.05	$1.95	49%	1.56	$493.05
$507.50	$505.00	Sep 28	$1.57	$0.93	$1.57	73%	0.59	$505.93
$505.00	$500.00	Sep 30	$2.95	$2.05	$2.95	66%	0.69	$502.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 0.39, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Oct 30	$1.40	$1.40	$3.60	77%	0.39	$541.40
$517.50	$520.00	Sep 28	$0.49	$0.49	$2.01	86%	0.24	$517.99
$502.50	$505.00	Sep 28	$1.00	$1.00	$1.50	64%	0.67	$503.50
$507.50	$510.00	Sep 28	$0.76	$0.76	$1.74	73%	0.44	$508.26
$500.00	$505.00	Oct 23	$2.40	$2.40	$2.60	53%	0.92	$502.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$485.00	Oct 9	$2.07	$2.07	$2.93	58%	0.71	$487.93
$480.00	$475.00	Oct 30	$1.88	$1.88	$3.12	64%	0.60	$478.12
$460.00	$455.00	Oct 30	$1.23	$1.23	$3.77	77%	0.33	$458.77
$465.00	$455.00	Sep 30	$0.64	$0.64	$9.36	90%	0.07	$464.36
$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 $1.27, cheapest $1.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Sep 18	Sep 21	$1.24	26.5%	19.3%
$492.50	Sep 18	Sep 21	$1.22	26.9%	19.7%
$497.50	Sep 18	Sep 21	$1.25	26.7%	20.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Sep 18	Sep 21	$1.34	26.5%	19.3%
$492.50	Sep 18	Sep 21	$1.27	26.9%	19.7%
$497.50	Sep 18	Sep 21	$1.28	26.7%	20.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 1.15% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$495.00	Sep 18	$3.01	$2.66	$5.67	$489.33	$500.67	1.15%
$497.50	Sep 18	$1.88	$4.10	$5.98	$491.52	$503.48	1.21%
$492.50	Sep 18	$4.43	$1.68	$6.11	$486.39	$498.61	1.23%
$500.00	Sep 18	$1.08	$5.80	$6.88	$493.12	$506.88	1.39%
$490.00	Sep 18	$6.38	$1.00	$7.38	$482.62	$497.38	1.49%
$495.00	Sep 21	$4.25	$4.00	$8.25	$486.75	$503.25	1.67%
$502.50	Sep 18	$0.61	$7.80	$8.41	$494.09	$510.91	1.70%
$497.50	Sep 21	$3.13	$5.38	$8.51	$488.99	$506.01	1.72%
$492.50	Sep 21	$5.65	$2.95	$8.60	$483.90	$501.10	1.74%
$487.50	Sep 18	$8.25	$0.57	$8.82	$478.68	$496.32	1.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.11% of stock, avg 2.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$485.00	Sep 18	$0.18	$0.34	$0.52	$484.48	$508.02
$505.00	$485.00	Sep 18	$0.33	$0.34	$0.67	$484.33	$505.67
$507.50	$487.50	Sep 18	$0.18	$0.57	$0.75	$486.75	$508.25
$505.00	$487.50	Sep 18	$0.33	$0.57	$0.90	$486.60	$505.90
$502.50	$485.00	Sep 18	$0.61	$0.34	$0.95	$484.05	$503.45
$502.50	$487.50	Sep 18	$0.61	$0.57	$1.18	$486.32	$503.68
$507.50	$490.00	Sep 18	$0.18	$1.00	$1.18	$488.82	$508.68
$505.00	$490.00	Sep 18	$0.33	$1.00	$1.33	$488.67	$506.33
$507.50	$485.00	Sep 21	$0.65	$0.98	$1.63	$483.37	$509.13
$500.00	$485.00	Sep 18	$1.08	$0.34	$1.42	$483.58	$501.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 610 found (best R:R 0.53, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/410	540/545	Oct 30	$1.73	$3.27	71%	0.53	$408.27	$541.73
430/435	540/545	Oct 30	$2.01	$2.99	65%	0.67	$432.99	$542.01
420/425	540/545	Oct 30	$1.84	$3.16	68%	0.58	$423.16	$541.84
440/445	540/545	Oct 30	$2.15	$2.85	61%	0.75	$442.85	$542.15
478/480	518/520	Sep 28	$1.06	$1.44	64%	0.74	$478.94	$518.56
415/420	540/545	Oct 30	$1.69	$3.31	69%	0.51	$418.31	$541.69
425/430	540/545	Oct 30	$1.82	$3.18	67%	0.57	$428.18	$541.82
435/440	540/545	Oct 30	$1.98	$3.02	63%	0.66	$438.02	$541.98
400/405	540/545	Oct 30	$1.52	$3.48	72%	0.44	$403.48	$541.52
445/450	540/545	Oct 30	$2.17	$2.83	59%	0.77	$447.83	$542.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 350 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 23	$0.05	$4.95	9%	99.00
$490.00	$495.00	$500.00	Oct 23	$0.09	$4.91	10%	54.56
$480.00	$485.00	$490.00	Oct 9	$0.20	$4.80	13%	24.00
$492.50	$495.00	$497.50	Sep 18	$0.29	$2.21	28%	7.62
$490.00	$495.00	$500.00	Oct 16	$0.22	$4.78	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 30	$0.10	$9.90	11%	99.00
$490.00	$495.00	$500.00	Oct 16	$0.15	$4.85	12%	32.33
$520.00	$525.00	$530.00	Oct 16	$0.05	$4.95	8%	99.00
$500.00	$505.00	$510.00	Oct 16	$0.18	$4.82	11%	26.78
$465.00	$470.00	$475.00	Oct 30	$0.05	$4.95	6%	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. 381 found (best net $-0.83, 370 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$480.00	1:2	Sep 28	-$0.83	$19.17
$480.00	$490.00	1:2	Sep 28	-$3.72	$6.28
$470.00	$480.00	1:2	Sep 23	-$7.67	$2.33
$497.50	$500.00	1:2	Sep 18	-$0.28	$2.22
$495.00	$497.50	1:2	Sep 18	-$0.75	$1.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$477.50	$470.00	1:2	Sep 30	-$0.40	$7.10
$492.50	$490.00	1:2	Sep 18	-$0.32	$2.18
$495.00	$492.50	1:2	Sep 18	-$0.70	$1.80
$490.00	$487.50	1:2	Sep 18	-$0.14	$2.36
$497.50	$495.00	1:2	Sep 18	-$1.22	$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.02%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Oct 30	$19.90	0.49	1.0%	4.02%	4.99%	36	112
$505.00	Oct 30	$17.30	0.46	2.0%	3.49%	5.48%	7	103
$510.00	Oct 30	$15.25	0.42	3.0%	3.08%	6.07%	9	297
$515.00	Oct 30	$13.35	0.39	4.0%	2.70%	6.70%	14	29
$520.00	Oct 30	$11.65	0.35	5.0%	2.35%	7.36%	15	71
$525.00	Oct 30	$9.90	0.32	6.0%	2.00%	8.02%	11	103
$530.00	Oct 30	$8.70	0.29	7.0%	1.76%	8.79%	219	51
$535.00	Oct 30	$7.55	0.26	8.0%	1.52%	9.57%	14	82
$540.00	Oct 30	$6.50	0.23	9.1%	1.31%	10.36%	249	146
$500.00	Oct 23	$13.75	0.47	1.0%	2.78%	3.75%	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 133,374

Total Puts 78,945

Put/Call Ratio 0.59

Net Difference 54,429

Prior's Put/Call Breakdown

Total Calls 186,109

Total Puts 107,662

Put/Call Ratio 0.58

Net Difference 78,447

Prior 7-Day Put/Call Summary

Total Calls 1,812,186

Total Puts 916,785

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