MSFT - Options Database

MSFT

MICROSOFT CORP

$497.92 -0.74%

(9/22 10:05) ◀

Tuesday, September 22, 2026 (10:10am)

▶ (9/22 10:15)

◀ 9/22 10:10 ▶

Option Volume

Detail

ℹ

Current (09/22 10:10am) 169,391

Calls: 129,568 (76%)

Puts: 39,823 (24%)

Prior (07/30) 656,182

Calls: 485,326 (74%)

Puts: 170,856 (26%)

Current vs Prior -74.19%

Calls: -73.30% (Calls)

Puts: -76.69% (Puts)

Prior 7-Day Total 3,341,585

Calls: 2,314,632 (69%)

Puts: 1,026,953 (31%)

Prior 7-Day Average 477,369

Calls: 330,661 (69%)

Puts: 146,707 (31%)

Current vs Prior 7-Day Avg -64.52%

Calls: -60.82%

Puts: -72.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:10am) $80.02M

Calls: $54.90M (69%)

Puts: $25.12M (31%)

Prior (07/30) $1.08B

Calls: $980.98M (91%)

Puts: $100.55M (9%)

Current vs Prior -92.60%

Calls: -94.40%

Puts: -75.02%

Prior 7-Day Total $1.79B

Calls: $1.39B (78%)

Puts: $399.02M (22%)

Prior 7-Day Average $255.79M

Calls: $198.79M (78%)

Puts: $57.00M (22%)

Current vs Prior 7-Day Avg -68.72%

Calls: -72.38%

Puts: -55.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:10am) 0.31

Prior (07/30) 0.35

Current vs Prior -12.69%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -36.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:10am) 3,534,701

Calls: 2,297,570 (65%)

Puts: 1,237,131 (35%)

Prior (07/30) 4,222,047

Calls: 2,868,640 (68%)

Puts: 1,353,407 (32%)

Current vs Prior -16.28%

Prior 7-Day Total 27,203,819

Calls: 17,696,896 (65%)

Puts: 9,506,923 (35%)

Prior 7-Day Average 3,886,259

Calls: 2,528,128 (65%)

Puts: 1,358,131 (35%)

Current vs Prior 7-Day Avg -9.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.62% | 2.45%2.45% | 3.81%5.46% | 10.52%

Prior 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%

Current vs Prior -12.76% | -7.25%-7.25% | -3.97%+780.44% | +87.59%

Prior 7-Day Avg 1.66% | 2.36%1.74% | 3.35%1.27% | 6.15%

Current vs 7-Day Avg -2.20% | +3.68%+40.59% | +13.55%+331.45% | +71.16%

Prior 7-Day Eod 1.86% | 2.64%2.64% | 3.96%0.62% | 5.61%

Current vs 7-Day Eod -12.76% | -7.25%-7.25% | -3.97%+780.44% | +87.59%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.57% | 6.82%

Calls: 5.63% | 4.40%

Puts: 5.52% | 9.23%

Prior 13.95% | 9.63%

Calls: 6.96% | 8.45%

Puts: 20.93% | 10.81%

Current vs Prior -60.07% | -29.18%

Prior 7-Day Avg 11.40% | 8.66%

Calls: 8.11% | 7.97%

Puts: 14.70% | 9.35%

Current vs 7-Day Avg -51.15% | -21.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($54.90M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (129,568 calls vs 39,823 puts).

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
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 300 of results (avg 6.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Sep 23	1.04	1.05	$1.05	1.0%	15.8K	0.20	2.0K
$515.00	Oct 16	6.60	6.70	$6.65	1.5%	317	0.32	3.8K
$440.00	Oct 16	58.95	60.30	$59.63	2.3%	11	0.94	2.3K
$445.00	Sep 23	52.20	53.40	$52.80	2.3%	13	1.00	11
$495.00	Oct 16	15.00	15.35	$15.18	2.3%	91	0.55	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	18.65	19.30	$18.98	3.4%	1	0.63	1.2K
$555.00	Sep 30	56.15	58.30	$57.22	3.8%	2	0.99	--
$460.00	Oct 30	6.50	6.75	$6.63	3.8%	30	0.21	160
$470.00	Oct 16	3.35	3.50	$3.43	4.4%	137	0.19	6.1K
$530.00	Oct 16	33.55	35.05	$34.30	4.4%	3	0.82	511

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.52, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 23	0.25	0.28	$0.27	11.1%	3.1K	0.06	1.3K
$515.00	Sep 23	0.17	0.20	$0.19	15.8%	4.5K	0.04	1.3K
$510.00	Sep 23	0.41	0.43	$0.42	4.8%	16.6K	0.10	7.0K
$507.50	Sep 23	0.64	0.67	$0.66	4.5%	3.8K	0.14	1.2K
$525.00	Sep 25	0.25	0.28	$0.27	11.1%	2.7K	0.04	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Sep 23	0.17	0.20	$0.19	15.8%	454	0.05	1.1K
$480.00	Sep 23	0.11	0.13	$0.12	16.7%	556	0.03	937
$485.00	Sep 23	0.28	0.32	$0.30	13.3%	752	0.08	662
$487.50	Sep 23	0.47	0.53	$0.50	12.0%	858	0.12	1.7K
$490.00	Sep 23	0.79	0.86	$0.83	8.4%	2.3K	0.18	706

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 23	65.85	68.45	$67.15	3.9%	10	1.00	1
$435.00	Sep 23	61.20	63.50	$62.35	3.7%	11	1.00	4
$440.00	Sep 23	57.10	58.95	$58.03	3.2%	14	1.00	5
$442.50	Sep 23	54.60	56.20	$55.40	2.9%	15	1.00	--
$445.00	Sep 23	52.20	53.40	$52.80	2.3%	13	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 25	41.35	43.40	$42.38	4.8%	17	0.99	1
$542.50	Sep 25	43.60	46.50	$45.05	6.4%	38	0.99	--
$555.00	Sep 30	56.15	58.30	$57.22	3.8%	2	0.99	--
$527.50	Sep 25	28.90	30.55	$29.73	5.5%	2	0.97	12
$525.00	Sep 25	26.25	29.20	$27.73	10.6%	4	0.96	53

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 154.5K, top 16.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 23	0.41	0.43	$0.42	4.8%	16.6K	0.10	7.0K
$505.00	Sep 23	1.04	1.05	$1.05	1.0%	15.8K	0.20	2.0K
$500.00	Sep 23	2.41	2.48	$2.45	2.9%	9.6K	0.39	1.6K
$502.50	Sep 23	1.57	1.65	$1.61	5.0%	5.5K	0.29	854
$507.50	Sep 25	2.00	2.09	$2.05	4.4%	4.9K	0.25	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 23	2.01	2.15	$2.08	6.7%	3.5K	0.38	1.6K
$497.50	Sep 23	3.05	3.30	$3.18	7.9%	2.4K	0.49	10.2K
$490.00	Sep 23	0.79	0.86	$0.83	8.4%	2.3K	0.18	706
$492.50	Sep 23	1.25	1.41	$1.33	12.0%	2.0K	0.27	1.2K
$475.00	Oct 2	1.57	1.86	$1.72	16.9%	1.7K	0.15	786

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 17.5%, max 19.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 23	Oct 16	29.0%	24.2%	19.6%	153	470
$497.50	Sep 23	Oct 16	28.7%	24.0%	19.4%	3.0K	803
$502.50	Sep 23	Oct 16	29.8%	26.2%	13.5%	5.5K	964

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 23	Oct 16	29.0%	24.2%	19.6%	2.0K	1.2K
$497.50	Sep 23	Oct 16	28.7%	24.0%	19.3%	2.4K	10.2K
$502.50	Sep 23	Oct 16	29.8%	26.2%	13.5%	1.5K	291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 1.05, avg 7.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$482.50	Sep 30	$1.22	$1.28	$1.22	82%	1.05	$481.22
$485.00	$487.50	Sep 23	$1.52	$0.98	$1.52	92%	0.64	$486.52
$465.00	$470.00	Oct 30	$3.07	$1.93	$3.07	76%	0.63	$468.07
$480.00	$485.00	Oct 30	$2.65	$2.35	$2.65	66%	0.89	$482.65
$485.00	$487.50	Sep 30	$1.40	$1.10	$1.40	76%	0.79	$486.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$502.50	Oct 5	$0.87	$1.63	$0.87	61%	1.87	$504.13
$500.00	$495.00	Oct 23	$1.95	$3.05	$1.95	51%	1.56	$498.05
$517.50	$515.00	Oct 9	$1.47	$1.03	$1.47	75%	0.70	$516.03
$500.00	$497.50	Oct 5	$1.03	$1.47	$1.03	53%	1.43	$498.97
$475.00	$472.50	Oct 5	$0.11	$2.39	$0.11	15%	21.73	$474.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.30, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$560.00	Oct 30	$1.15	$1.15	$3.85	82%	0.30	$556.15
$535.00	$540.00	Oct 23	$1.11	$1.11	$3.89	81%	0.29	$536.11
$535.00	$540.00	Oct 5	$0.58	$0.58	$4.42	91%	0.13	$535.58
$500.00	$502.50	Oct 5	$1.37	$1.37	$1.13	54%	1.21	$501.37
$505.00	$510.00	Oct 23	$2.32	$2.32	$2.68	56%	0.87	$507.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$475.00	Oct 5	$2.17	$2.17	$7.83	72%	0.28	$482.83
$497.50	$495.00	Oct 5	$1.52	$1.52	$0.98	50%	1.55	$495.98
$495.00	$490.00	Oct 30	$2.48	$2.48	$2.52	54%	0.98	$492.52
$495.00	$490.00	Oct 23	$2.40	$2.40	$2.60	54%	0.92	$492.60
$467.50	$450.00	Oct 5	$0.84	$0.84	$16.66	90%	0.05	$466.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.97, cheapest $2.02)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Sep 23	Sep 25	$2.02	29.7%	29.2%
$497.50	Sep 23	Sep 25	$2.13	28.7%	28.4%
$495.00	Sep 23	Sep 25	$2.03	28.6%	28.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Sep 23	Sep 25	$1.97	29.7%	29.2%
$497.50	Sep 23	Sep 25	$1.85	28.7%	28.4%
$495.00	Sep 23	Sep 25	$1.85	28.6%	28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.35% of stock, avg 5.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$497.50	Sep 23	$3.55	$3.18	$6.73	$490.77	$504.23	1.35%
$500.00	Sep 23	$2.45	$4.53	$6.98	$493.02	$506.98	1.40%
$495.00	Sep 23	$4.97	$2.08	$7.05	$487.95	$502.05	1.42%
$492.50	Sep 23	$6.63	$1.33	$7.96	$484.54	$500.46	1.60%
$502.50	Sep 23	$1.61	$6.35	$7.96	$494.54	$510.46	1.60%
$505.00	Sep 23	$1.05	$8.25	$9.30	$495.70	$514.30	1.87%
$490.00	Sep 23	$8.57	$0.83	$9.40	$480.60	$499.40	1.89%
$497.50	Sep 25	$5.68	$5.03	$10.71	$486.79	$508.21	2.15%
$495.00	Sep 25	$7.00	$3.93	$10.93	$484.07	$505.93	2.20%
$500.00	Sep 25	$4.47	$6.50	$10.97	$489.03	$510.97	2.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.18% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$487.50	Sep 23	$0.42	$0.50	$0.92	$486.58	$510.92
$507.50	$487.50	Sep 23	$0.66	$0.50	$1.16	$486.34	$508.66
$510.00	$490.00	Sep 23	$0.42	$0.83	$1.25	$488.75	$511.25
$507.50	$490.00	Sep 23	$0.66	$0.83	$1.49	$488.51	$508.99
$505.00	$487.50	Sep 23	$1.05	$0.50	$1.55	$485.95	$506.55
$505.00	$490.00	Sep 23	$1.05	$0.83	$1.88	$488.12	$506.88
$510.00	$492.50	Sep 23	$0.42	$1.33	$1.75	$490.75	$511.75
$507.50	$492.50	Sep 23	$0.66	$1.33	$1.99	$490.51	$509.49
$502.50	$487.50	Sep 23	$1.61	$0.50	$2.11	$485.39	$504.61
$505.00	$492.50	Sep 23	$1.05	$1.33	$2.38	$490.12	$507.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 552 found (best R:R 0.53, avg credit $0.97)

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	70%	0.53	$408.27	$541.73
420/425	540/545	Oct 30	$1.85	$3.15	68%	0.59	$423.15	$541.85
400/405	535/540	Oct 23	$1.26	$3.74	79%	0.34	$403.74	$536.26
470/472	515/518	Oct 9	$1.35	$1.15	54%	1.17	$471.15	$516.35
468/470	510/512	Oct 5	$1.28	$1.22	57%	1.05	$468.72	$511.28
450/455	540/545	Oct 30	$2.35	$2.65	57%	0.89	$452.65	$542.35
470/472	510/512	Oct 9	$1.48	$1.02	48%	1.45	$471.02	$511.48
440/445	535/540	Oct 23	$1.53	$3.47	73%	0.44	$443.47	$536.53
430/435	540/545	Oct 30	$1.92	$3.08	65%	0.62	$433.08	$541.92
440/445	540/545	Oct 30	$2.08	$2.92	61%	0.71	$442.92	$542.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$485.00	$490.00	Oct 5	$0.18	$4.82	15%	26.78
$520.00	$525.00	$530.00	Oct 23	$0.11	$4.89	8%	44.45
$495.00	$497.50	$500.00	Sep 25	$0.11	$2.39	15%	21.73
$500.00	$502.50	$505.00	Sep 25	$0.09	$2.41	13%	26.78
$500.00	$502.50	$505.00	Sep 30	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$525.00	$540.00	Oct 30	$1.32	$13.68	19%	10.36
$480.00	$485.00	$490.00	Oct 23	$0.07	$4.93	10%	70.43
$500.00	$502.50	$505.00	Sep 23	$0.08	$2.42	19%	30.25
$460.00	$465.00	$470.00	Oct 23	$0.07	$4.93	7%	70.43
$500.00	$502.50	$505.00	Sep 25	$0.08	$2.42	13%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 340 found (best net $-26.16, 328 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$440.00	1:2	Oct 30	-$26.16	$13.84
$465.00	$480.00	1:2	Sep 28	-$4.71	$10.29
$480.00	$490.00	1:2	Sep 28	-$3.67	$6.33
$550.00	$575.00	1:2	Sep 30	-$0.10	$24.90
$570.00	$580.00	1:2	Oct 23	-$0.16	$9.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$515.00	1:2	Sep 28	-$7.28	$5.22
$492.50	$490.00	1:2	Sep 23	-$0.33	$2.17
$495.00	$492.50	1:2	Sep 23	-$0.58	$1.92
$490.00	$487.50	1:2	Sep 23	-$0.17	$2.33
$487.50	$485.00	1:2	Sep 23	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.12%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Oct 30	$20.50	0.50	0.4%	4.12%	4.53%	84	269
$505.00	Oct 30	$17.50	0.47	1.4%	3.51%	4.94%	34	125
$515.00	Oct 30	$14.00	0.40	3.4%	2.81%	6.24%	9	67
$510.00	Oct 30	$15.50	0.43	2.4%	3.11%	5.54%	38	312
$520.00	Oct 30	$11.90	0.36	4.4%	2.39%	6.82%	16	315
$525.00	Oct 30	$10.60	0.33	5.4%	2.13%	7.57%	9	190
$530.00	Oct 30	$8.90	0.30	6.4%	1.79%	8.23%	24	302
$535.00	Oct 30	$7.85	0.27	7.5%	1.58%	9.02%	6	152
$540.00	Oct 30	$6.70	0.25	8.4%	1.35%	9.80%	3	396
$545.00	Oct 30	$5.70	0.21	9.5%	1.14%	10.60%	7	233

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 129,568

Total Puts 39,823

Put/Call Ratio 0.31

Net Difference 89,745

Prior's Put/Call Breakdown

Total Calls 485,326

Total Puts 170,856

Put/Call Ratio 0.35

Net Difference 314,470

Prior 7-Day Put/Call Summary

Total Calls 2,314,632

Total Puts 1,026,953

Average Put/Call Ratio 0.49

Ratio Trend Falling

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