MSFT - Options Database

MSFT

MICROSOFT CORP

$373.02 +1.21%

$375.99 (+0.80%)🌙

as of 06/30 06:41 PM

(6/29 18:45) ◀

Tuesday, June 30, 2026 (6:41pm)

▶ (7/1 18:45)

◀ 6/30 18:41 ▶

Option Volume

Detail

ℹ

Current (06/30) 497,788

Calls: 381,033 (77%)

Puts: 116,755 (23%)

Prior (06/29) 930,565

Calls: 667,646 (72%)

Puts: 262,919 (28%)

Current vs Prior -46.51%

Calls: -42.93% (Calls)

Puts: -55.59% (Puts)

Prior 7-Day Total 6,091,748

Calls: 4,098,320 (67%)

Puts: 1,993,428 (33%)

Prior 7-Day Average 870,249

Calls: 585,474 (67%)

Puts: 284,775 (33%)

Current vs Prior 7-Day Avg -42.80%

Calls: -34.92%

Puts: -59.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $330.71M

Calls: $250.11M (76%)

Puts: $80.61M (24%)

Prior (06/29) $455.03M

Calls: $277.01M (61%)

Puts: $178.02M (39%)

Current vs Prior -27.32%

Calls: -9.71%

Puts: -54.72%

Prior 7-Day Total $4.32B

Calls: $2.35B (54%)

Puts: $1.97B (46%)

Prior 7-Day Average $617.65M

Calls: $335.92M (54%)

Puts: $281.72M (46%)

Current vs Prior 7-Day Avg -46.46%

Calls: -25.55%

Puts: -71.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.31

Prior (06/29) 0.39

Current vs Prior -22.19%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -37.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 3,686,627

Calls: 2,594,752 (70%)

Puts: 1,091,875 (30%)

Prior (06/29) 3,934,465

Calls: 2,793,052 (71%)

Puts: 1,141,413 (29%)

Current vs Prior -6.30%

Prior 7-Day Total 27,360,581

Calls: 19,529,324 (71%)

Puts: 7,831,257 (29%)

Prior 7-Day Average 3,908,654

Calls: 2,789,903 (71%)

Puts: 1,118,751 (29%)

Current vs Prior 7-Day Avg -5.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 2.07% | 3.41%4.79% | 6.05%6.04% | 12.77%

Prior 2.94% | 3.43%-- | ---- | --

Current vs Prior -29.57% | -21.72%-- | ---- | --

Prior 7-Day Avg 2.48% | 3.43%-- | ---- | --

Current vs 7-Day Avg -16.64% | -21.52%-- | ---- | --

Prior 7-Day Eod 2.94% | 3.43%-- | ---- | --

Current vs 7-Day Eod -29.57% | -21.72%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.68% | 15.96%

Calls: 14.83% | 16.46%

Puts: 12.53% | 15.46%

Current vs 7-Day Avg -47.01% | -47.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($250.11M) vs puts ($80.61M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (381,033 calls vs 116,755 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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

📈 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 239 of results (avg 7.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 1	0.73	0.74	$0.74	1.4%	4.4K	0.15	764
$372.50	Jul 1	3.35	3.45	$3.40	2.9%	17.2K	0.53	1.2K
$300.00	Jul 17	73.00	75.60	$74.30	3.5%	5	0.99	248
$367.50	Jul 17	13.85	14.35	$14.10	3.5%	87	0.60	527
$300.00	Aug 7	75.05	77.95	$76.50	3.8%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 2	65.45	68.05	$66.75	3.9%	5	1.00	--
$445.00	Jul 17	70.20	73.05	$71.63	4.0%	5	1.00	331
$440.00	Jul 10	65.35	68.10	$66.72	4.1%	6	1.00	4
$420.00	Jul 2	46.15	48.10	$47.13	4.1%	2	1.00	--
$440.00	Jul 1	65.20	68.05	$66.63	4.3%	10	0.97	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 10	0.13	0.15	$0.14	14.3%	465	0.01	1.4K
$400.00	Jul 2	0.18	0.20	$0.19	10.5%	4.3K	0.03	7.7K
$390.00	Jul 1	0.19	0.23	$0.21	19.0%	2.8K	0.05	3.5K
$397.50	Jul 2	0.21	0.25	$0.23	17.4%	437	0.04	1.8K
$430.00	Jul 10	0.26	0.29	$0.28	10.7%	567	0.03	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 2	0.05	0.06	$0.06	16.7%	90	0.01	3.3K
$350.00	Jul 2	0.12	0.14	$0.13	15.4%	1.3K	0.03	3.4K
$362.50	Jul 1	0.26	0.31	$0.29	17.2%	2.3K	0.08	667
$365.00	Jul 1	0.50	0.53	$0.52	5.8%	7.0K	0.14	967
$342.50	Jul 10	0.65	0.79	$0.72	19.4%	204	0.07	87

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Jul 1	44.00	47.60	$45.80	7.9%	8	1.00	--
$330.00	Jul 1	42.05	44.95	$43.50	6.7%	41	1.00	32
$332.50	Jul 1	39.25	42.70	$40.98	8.4%	13	1.00	19
$335.00	Jul 1	37.00	40.20	$38.60	8.3%	106	1.00	107
$337.50	Jul 1	34.35	37.65	$36.00	9.2%	6	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jul 2	27.65	30.55	$29.10	10.0%	22	1.00	--
$405.00	Jul 2	30.90	33.10	$32.00	6.9%	31	1.00	--
$410.00	Jul 2	35.15	38.10	$36.63	8.1%	17	1.00	57
$412.50	Jul 2	37.85	40.55	$39.20	6.9%	9	1.00	--
$417.50	Jul 2	42.65	45.55	$44.10	6.6%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 375.2K, top 24.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 1	2.24	2.36	$2.30	5.2%	24.4K	0.41	3.9K
$380.00	Jul 1	1.01	1.09	$1.05	7.6%	17.9K	0.21	3.2K
$400.00	Jul 17	2.76	2.93	$2.85	6.0%	17.4K	0.19	25.3K
$372.50	Jul 1	3.35	3.45	$3.40	2.9%	17.2K	0.53	1.2K
$380.00	Jul 2	1.90	2.04	$1.97	7.1%	16.1K	0.28	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 1	1.68	1.80	$1.74	6.9%	9.4K	0.34	830
$365.00	Jul 1	0.50	0.53	$0.52	5.8%	7.0K	0.14	967
$360.00	Jul 1	0.14	0.18	$0.16	25.0%	6.6K	0.05	2.1K
$367.50	Jul 1	0.94	1.03	$0.99	9.1%	6.5K	0.23	848
$360.00	Jul 2	0.50	0.62	$0.56	21.4%	3.3K	0.11	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 80.3%, max 263.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 1	Aug 7	163.8%	45.1%	263.4%	247	604
$435.00	Jul 1	Aug 7	160.9%	44.6%	260.6%	4	--
$427.50	Jul 1	Jul 10	148.2%	41.5%	256.9%	5	--
$332.50	Jul 1	Jul 10	114.8%	39.4%	191.5%	19	19
$305.00	Jul 2	Aug 7	110.1%	44.0%	150.1%	6	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 1	Aug 7	163.8%	45.1%	263.4%	11	--
$332.50	Jul 1	Jul 10	114.8%	39.4%	191.5%	3	--
$305.00	Jul 2	Aug 7	110.1%	44.0%	150.1%	15	--
$330.00	Jul 1	Aug 7	102.0%	41.7%	144.9%	28	2.7K
$320.00	Jul 2	Aug 7	99.1%	42.6%	132.4%	54	781

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 89.91, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Jul 8	$0.10	$4.90	$0.10	49.00	$420.10
$435.00	$440.00	Jul 13	$0.10	$4.90	$0.10	49.00	$435.10
$430.00	$435.00	Jul 13	$0.14	$4.86	$0.14	34.71	$430.14
$415.00	$420.00	Jul 15	$0.14	$4.86	$0.14	34.71	$415.14
$425.00	$430.00	Jul 17	$0.16	$4.84	$0.16	30.25	$425.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 13	$0.11	$9.89	$0.11	89.91	$329.89
$310.00	$300.00	Jul 10	$0.16	$9.84	$0.16	61.50	$309.84
$335.00	$320.00	Jul 15	$0.24	$14.76	$0.24	61.50	$334.76
$330.00	$325.00	Jul 17	$0.12	$4.88	$0.12	40.67	$329.88
$310.00	$305.00	Jul 17	$0.18	$4.82	$0.18	26.78	$309.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 494 found (best R:R 77.95, avg 3.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$332.50	Jul 10	$12.30	$12.30	$0.20	61.50	$332.30
$300.00	$315.00	Jul 17	$14.70	$14.70	$0.30	49.00	$314.70
$320.00	$355.00	Jul 6	$34.15	$34.15	$0.85	40.18	$354.15
$315.00	$320.00	Jul 17	$4.85	$4.85	$0.15	32.33	$319.85
$337.50	$340.00	Jul 10	$2.40	$2.40	$0.10	24.00	$339.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$425.00	Jul 24	$14.81	$14.81	$0.19	77.95	$425.19
$417.50	$412.50	Jul 2	$4.90	$4.90	$0.10	49.00	$412.60
$425.00	$420.00	Jul 17	$4.89	$4.89	$0.11	44.45	$420.11
$425.00	$415.00	Jul 10	$9.75	$9.75	$0.25	39.00	$415.25
$445.00	$440.00	Jul 24	$4.87	$4.87	$0.13	37.46	$440.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 1	Jul 2	$0.05	73.9%	59.0%
$415.00	Jul 1	Jul 2	$0.06	75.0%	64.2%
$405.00	Jul 1	Jul 2	$0.07	72.0%	55.9%
$407.50	Jul 1	Jul 2	$0.07	71.1%	57.0%
$402.50	Jul 1	Jul 2	$0.08	67.3%	53.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 1	Jul 2	$0.06	65.5%	51.7%
$300.00	Jul 2	Jul 6	$0.06	101.0%	70.0%
$352.50	Jul 1	Jul 2	$0.07	55.5%	42.8%
$325.00	Jul 2	Jul 8	$0.07	75.2%	42.7%
$350.00	Jul 1	Jul 2	$0.08	57.4%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 1.68% of stock, avg 8.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Jul 1	$3.40	$2.87	$6.27	$366.23	$378.77	1.68%
$370.00	Jul 1	$4.70	$1.74	$6.44	$363.56	$376.44	1.73%
$375.00	Jul 1	$2.30	$4.32	$6.62	$368.38	$381.62	1.77%
$367.50	Jul 1	$6.35	$0.99	$7.34	$360.16	$374.84	1.97%
$377.50	Jul 1	$1.58	$6.13	$7.71	$369.79	$385.21	2.07%
$372.50	Jul 2	$4.68	$4.03	$8.71	$363.79	$381.21	2.33%
$365.00	Jul 1	$8.32	$0.52	$8.84	$356.16	$373.84	2.37%
$370.00	Jul 2	$6.08	$2.80	$8.88	$361.12	$378.88	2.38%
$375.00	Jul 2	$3.55	$5.35	$8.90	$366.10	$383.90	2.39%
$380.00	Jul 1	$1.05	$8.07	$9.12	$370.88	$389.12	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Jul 1	$0.47	$0.29	$0.76	$361.74	$385.76
$385.00	$365.00	Jul 1	$0.47	$0.52	$0.99	$364.01	$385.99
$382.50	$362.50	Jul 1	$0.74	$0.29	$1.03	$361.47	$383.53
$382.50	$365.00	Jul 1	$0.74	$0.52	$1.26	$363.74	$383.76
$380.00	$362.50	Jul 1	$1.05	$0.29	$1.34	$361.16	$381.34
$385.00	$367.50	Jul 1	$0.47	$0.99	$1.46	$366.04	$386.46
$380.00	$365.00	Jul 1	$1.05	$0.52	$1.57	$363.43	$381.57
$382.50	$367.50	Jul 1	$0.74	$0.99	$1.73	$365.77	$384.23
$377.50	$362.50	Jul 1	$1.58	$0.29	$1.87	$360.63	$379.37
$385.00	$362.50	Jul 2	$1.02	$0.86	$1.88	$360.62	$386.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 30.25, avg credit $3.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	310/315	Jul 31	$4.84	$0.16	30.25	$300.16	$314.84
365/370	375/380	Jul 15	$4.83	$0.17	28.41	$365.17	$379.83
320/325	335/340	Jul 17	$4.82	$0.18	26.78	$320.18	$339.82
330/332	345/348	Jul 10	$2.40	$0.10	24.00	$330.10	$347.40
345/350	360/365	Aug 7	$4.80	$0.20	24.00	$345.20	$364.80
335/340	345/350	Jul 17	$4.79	$0.21	22.81	$335.21	$349.79
330/335	345/350	Jul 24	$4.78	$0.22	21.73	$330.22	$349.78
345/350	355/360	Aug 7	$4.78	$0.22	21.73	$345.22	$359.78
345/348	352/355	Jul 10	$2.38	$0.12	19.83	$345.12	$354.88
305/310	345/350	Jul 24	$4.75	$0.25	19.00	$305.25	$349.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Jul 17	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 24	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Jul 15	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Jul 17	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 2	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Jul 2	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 24	$0.08	$4.92	61.50
$360.00	$365.00	$370.00	Jul 31	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 335 found (best net $-0.95, 309 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$440.00	1:2	Jul 6	-$0.15	$9.85
$430.00	$440.00	1:2	Jul 8	-$0.76	$9.24
$320.00	$345.00	1:2	Aug 7	-$17.87	$7.13
$425.00	$430.00	1:2	Jul 2	-$0.01	$4.99
$440.00	$445.00	1:2	Jul 2	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$320.00	1:2	Jul 15	-$0.95	$14.05
$327.50	$315.00	1:2	Jul 6	-$0.11	$12.39
$310.00	$300.00	1:2	Jul 6	-$0.09	$9.91
$330.00	$320.00	1:2	Jul 13	-$0.16	$9.84
$317.50	$310.00	1:2	Jul 10	-$0.37	$7.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.04%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 7	$18.80	0.51	0.5%	5.04%	5.57%	234	207
$375.00	Jul 31	$17.10	0.51	0.5%	4.58%	5.12%	294	603
$380.00	Aug 7	$16.20	0.47	1.9%	4.34%	6.21%	228	334
$380.00	Jul 31	$14.70	0.47	1.9%	3.94%	5.81%	224	1.1K
$385.00	Aug 7	$14.25	0.44	3.2%	3.82%	7.03%	22	71
$385.00	Jul 31	$12.90	0.43	3.2%	3.46%	6.67%	98	577
$390.00	Aug 7	$12.70	0.40	4.5%	3.40%	7.96%	57	71
$375.00	Jul 24	$12.15	0.50	0.5%	3.26%	3.79%	421	426
$390.00	Jul 31	$11.80	0.39	4.5%	3.16%	7.72%	165	1.1K
$395.00	Aug 7	$10.80	0.37	5.9%	2.90%	8.79%	27	60

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 381,033

Total Puts 116,755

Put/Call Ratio 0.31

Net Difference 264,278

Prior's Put/Call Breakdown

Total Calls 667,646

Total Puts 262,919

Put/Call Ratio 0.39

Net Difference 404,727

Prior 7-Day Put/Call Summary

Total Calls 4,098,320

Total Puts 1,993,428

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