MSFT - Options Database

MSFT

MICROSOFT CORP

$384.28 +3.02%

$383.95 (-0.09%)🌙

as of 07/01 06:45 PM

(6/30 18:41) ◀

Wednesday, July 1, 2026 (6:45pm)

▶

◀ 7/1 18:45

Option Volume

Detail

ℹ

Current (07/01) 1,167,825

Calls: 896,216 (77%)

Puts: 271,609 (23%)

Prior (06/30) 497,788

Calls: 381,033 (77%)

Puts: 116,755 (23%)

Current vs Prior +134.60%

Calls: +135.21% (Calls)

Puts: +132.63% (Puts)

Prior 7-Day Total 5,640,747

Calls: 3,834,008 (68%)

Puts: 1,806,739 (32%)

Prior 7-Day Average 805,821

Calls: 547,715 (68%)

Puts: 258,105 (32%)

Current vs Prior 7-Day Avg +44.92%

Calls: +63.63%

Puts: +5.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $719.25M

Calls: $546.45M (76%)

Puts: $172.80M (24%)

Prior (06/30) $330.71M

Calls: $250.11M (76%)

Puts: $80.61M (24%)

Current vs Prior +117.49%

Calls: +118.49%

Puts: +114.37%

Prior 7-Day Total $4.09B

Calls: $2.24B (55%)

Puts: $1.84B (45%)

Prior 7-Day Average $583.83M

Calls: $320.26M (55%)

Puts: $263.57M (45%)

Current vs Prior 7-Day Avg +23.20%

Calls: +70.63%

Puts: -34.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.30

Prior (06/30) 0.31

Current vs Prior -1.09%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -34.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 4,113,878

Calls: 2,933,510 (71%)

Puts: 1,180,368 (29%)

Prior (06/30) 3,686,627

Calls: 2,594,752 (70%)

Puts: 1,091,875 (30%)

Current vs Prior +11.59%

Prior 7-Day Total 26,877,558

Calls: 19,151,521 (71%)

Puts: 7,726,037 (29%)

Prior 7-Day Average 3,839,651

Calls: 2,735,931 (71%)

Puts: 1,103,719 (29%)

Current vs Prior 7-Day Avg +7.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 0.69% | 2.18%0.69% | 3.13%4.68% | 6.06%5.78% | 12.63%

Prior 2.07% | 2.69%-- | ---- | ---- | --

Current vs Prior +5.37% | +16.43%-- | ---- | ---- | --

Prior 7-Day Avg 2.47% | 3.35%-- | ---- | ---- | --

Current vs 7-Day Avg -11.79% | -6.65%-- | ---- | ---- | --

Prior 7-Day Eod 2.07% | 2.69%-- | ---- | ---- | --

Current vs 7-Day Eod +5.37% | +16.43%-- | ---- | ---- | --

Sentiment BEARISH------

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 12.19% | 15.21%

Calls: 13.05% | 15.80%

Puts: 11.32% | 14.62%

Current vs 7-Day Avg -40.51% | -45.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($546.45M) vs puts ($172.80M). Massive premium surge with dollar volume up 117% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (896,216 calls vs 271,609 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

📈 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 274 of results (avg 7.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 17	12.25	12.45	$12.35	1.6%	405	0.54	733
$385.00	Jul 17	11.00	11.20	$11.10	1.8%	1.6K	0.51	3.9K
$375.00	Jul 17	16.65	17.05	$16.85	2.4%	1.2K	0.65	6.0K
$380.00	Jul 2	6.15	6.30	$6.23	2.4%	15.4K	0.70	7.0K
$340.00	Jul 2	43.35	44.65	$44.00	3.0%	13	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 2	3.75	3.90	$3.83	3.9%	3.5K	0.52	1.4K
$460.00	Jul 2	74.75	77.75	$76.25	3.9%	3	1.00	--
$395.00	Jul 24	18.55	19.30	$18.93	4.0%	51	0.60	640
$382.50	Jul 17	9.65	10.05	$9.85	4.1%	234	0.46	69
$412.50	Jul 1	28.10	29.30	$28.70	4.2%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jul 2	0.24	0.28	$0.26	15.4%	2.0K	0.06	1.5K
$400.00	Jul 2	0.37	0.39	$0.38	5.3%	14.5K	0.08	7.5K
$410.00	Jul 6	0.37	0.44	$0.41	17.1%	548	0.06	295
$430.00	Jul 10	0.38	0.45	$0.42	16.7%	427	0.04	1.8K
$450.00	Jul 17	0.47	0.53	$0.50	12.0%	3.3K	0.04	41.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 2	0.23	0.26	$0.25	12.0%	2.5K	0.06	2.2K
$372.50	Jul 2	0.37	0.42	$0.40	12.5%	1.6K	0.09	700
$320.00	Jul 24	0.40	0.45	$0.43	11.6%	189	0.03	616
$325.00	Jul 24	0.50	0.58	$0.54	14.8%	214	0.04	545
$350.00	Jul 10	0.51	0.60	$0.55	16.4%	949	0.06	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 8	37.80	41.40	$39.60	9.1%	3	1.00	153
$335.00	Jul 15	48.30	51.70	$50.00	6.8%	4	1.00	244
$327.50	Jul 1	55.05	58.55	$56.80	6.2%	198	1.00	9
$330.00	Jul 1	52.55	55.40	$53.97	5.3%	280	1.00	30
$335.00	Jul 1	47.25	51.05	$49.15	7.7%	174	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 1	2.81	4.00	$3.41	34.9%	22.5K	1.00	20
$390.00	Jul 1	5.60	6.80	$6.20	19.4%	2.6K	1.00	97
$392.50	Jul 1	7.25	9.30	$8.28	24.8%	363	1.00	16
$395.00	Jul 1	10.60	11.80	$11.20	10.7%	32	1.00	--
$397.50	Jul 1	13.10	14.30	$13.70	8.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 771 active (total vol 940.1K, top 89.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 1	0.00	0.01	$0.01	100.0%	89.3K	0.01	3.9K
$385.00	Jul 1	0.16	0.25	$0.21	42.9%	78.9K	0.29	6.1K
$387.50	Jul 1	0.00	0.01	$0.01	100.0%	52.0K	0.01	927
$390.00	Jul 2	1.61	1.72	$1.67	6.6%	37.4K	0.29	8.3K
$380.00	Jul 1	4.00	4.40	$4.20	9.5%	34.3K	0.99	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 1	0.65	1.05	$0.85	47.1%	36.4K	0.73	313
$387.50	Jul 1	2.81	4.00	$3.41	34.9%	22.5K	1.00	20
$382.50	Jul 1	0.01	0.04	$0.03	100.0%	19.0K	0.05	120
$380.00	Jul 1	0.00	0.01	$0.01	100.0%	14.4K	0.01	410
$375.00	Jul 1	0.00	0.01	$0.01	100.0%	10.7K	0.00	660

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 693.1%, max 2478.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 1	Aug 7	1139.6%	44.2%	2478.7%	1.3K	726
$427.50	Jul 1	Jul 10	907.0%	40.2%	2159.0%	97	179
$352.50	Jul 1	Jul 10	727.9%	37.6%	1834.5%	190	149
$445.00	Jul 1	Aug 7	836.0%	44.2%	1790.3%	228	53
$455.00	Jul 1	Aug 7	881.4%	46.8%	1783.0%	726	181

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Jul 1	Jul 15	727.9%	36.8%	1875.3%	84	1.0K
$345.00	Jul 1	Aug 7	717.2%	41.4%	1633.4%	444	1.8K
$332.50	Jul 1	Jul 10	727.5%	47.4%	1434.7%	129	258
$347.50	Jul 1	Jul 15	575.5%	38.1%	1409.0%	364	1.1K
$330.00	Jul 1	Aug 7	654.8%	43.9%	1390.0%	56	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 49.00, avg 7.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Jul 10	$0.11	$4.89	$0.11	44.45	$445.11
$445.00	$450.00	Jul 13	$0.11	$4.89	$0.11	44.45	$445.11
$455.00	$460.00	Jul 17	$0.12	$4.88	$0.12	40.67	$455.12
$435.00	$440.00	Jul 13	$0.13	$4.87	$0.13	37.46	$435.13
$435.00	$440.00	Jul 10	$0.14	$4.86	$0.14	34.71	$435.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 10	$0.10	$4.90	$0.10	49.00	$324.90
$325.00	$320.00	Jul 24	$0.11	$4.89	$0.11	44.45	$324.89
$335.00	$330.00	Jul 17	$0.12	$4.88	$0.12	40.67	$334.88
$330.00	$325.00	Jul 24	$0.12	$4.88	$0.12	40.67	$329.88
$340.00	$335.00	Jul 13	$0.13	$4.87	$0.13	37.46	$339.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 519 found (best R:R 149.00, avg 3.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$330.00	Jul 17	$14.90	$14.90	$0.10	149.00	$329.90
$325.00	$330.00	Jul 13	$4.90	$4.90	$0.10	49.00	$329.90
$315.00	$320.00	Jul 10	$4.85	$4.85	$0.15	32.33	$319.85
$335.00	$340.00	Jul 17	$4.85	$4.85	$0.15	32.33	$339.85
$320.00	$325.00	Jul 24	$4.85	$4.85	$0.15	32.33	$324.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$440.00	Jul 10	$4.85	$4.85	$0.15	32.33	$440.15
$440.00	$430.00	Jul 24	$9.68	$9.68	$0.32	30.25	$430.32
$407.50	$405.00	Jul 6	$2.40	$2.40	$0.10	24.00	$405.10
$412.50	$410.00	Jul 6	$2.40	$2.40	$0.10	24.00	$410.10
$415.00	$410.00	Jul 10	$4.78	$4.78	$0.22	21.73	$410.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.71, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 2	Jul 10	$0.05	127.5%	46.3%
$415.00	Jul 1	Jul 2	$0.06	407.1%	71.9%
$442.50	Jul 1	Jul 2	$0.06	601.7%	117.5%
$410.00	Jul 1	Jul 2	$0.08	296.1%	62.1%
$315.00	Jul 10	Jul 13	$0.08	52.8%	43.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 1	Jul 2	$0.05	191.7%	55.3%
$360.00	Jul 1	Jul 2	$0.07	301.5%	63.0%
$315.00	Jul 2	Jul 6	$0.07	126.3%	71.1%
$365.00	Jul 1	Jul 2	$0.08	243.1%	52.1%
$362.50	Jul 1	Jul 2	$0.10	272.3%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 0.28% of stock, avg 8.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 1	$0.21	$0.85	$1.06	$383.94	$386.06	0.28%
$382.50	Jul 1	$1.80	$0.03	$1.83	$380.67	$384.33	0.48%
$387.50	Jul 1	$0.01	$3.41	$3.42	$384.08	$390.92	0.89%
$380.00	Jul 1	$4.20	$0.01	$4.21	$375.79	$384.21	1.10%
$390.00	Jul 1	$0.01	$6.20	$6.21	$383.79	$396.21	1.62%
$377.50	Jul 1	$6.80	$0.01	$6.81	$370.69	$384.31	1.77%
$382.50	Jul 2	$4.55	$2.62	$7.17	$375.33	$389.67	1.87%
$385.00	Jul 2	$3.38	$3.83	$7.21	$377.79	$392.21	1.88%
$387.50	Jul 2	$2.41	$5.50	$7.91	$379.59	$395.41	2.06%
$380.00	Jul 2	$6.23	$1.71	$7.94	$372.06	$387.94	2.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.06% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$382.50	Jul 1	$0.21	$0.03	$0.24	$382.26	$385.24
$385.00	$352.50	Jul 1	$0.21	$0.50	$0.71	$351.79	$385.71
$427.50	$382.50	Jul 1	$0.72	$0.03	$0.75	$381.75	$428.25
$437.50	$382.50	Jul 1	$0.88	$0.03	$0.91	$381.59	$438.41
$440.00	$382.50	Jul 1	$0.88	$0.03	$0.91	$381.59	$440.91
$427.50	$352.50	Jul 1	$0.72	$0.50	$1.22	$351.28	$428.72
$395.00	$372.50	Jul 2	$0.82	$0.40	$1.22	$371.28	$396.22
$437.50	$352.50	Jul 1	$0.88	$0.50	$1.38	$351.12	$438.88
$440.00	$352.50	Jul 1	$0.88	$0.50	$1.38	$351.12	$441.38
$395.00	$375.00	Jul 2	$0.82	$0.64	$1.46	$373.54	$396.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 49.00, avg credit $3.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	350/355	Jul 6	$4.90	$0.10	49.00	$320.10	$354.90
335/340	345/350	Aug 7	$4.89	$0.11	44.45	$335.11	$349.89
315/320	330/335	Jul 17	$4.88	$0.12	40.67	$315.12	$334.88
325/330	350/355	Jul 24	$4.87	$0.13	37.46	$325.13	$354.87
315/320	335/340	Jul 31	$4.87	$0.13	37.46	$315.13	$339.87
315/320	330/340	Jul 24	$9.73	$0.27	36.04	$310.27	$339.73
320/325	350/355	Jul 24	$4.86	$0.14	34.71	$320.14	$354.86
310/315	320/330	Jul 31	$9.72	$0.28	34.71	$305.28	$329.72
338/340	345/352	Jul 8	$7.26	$0.24	30.25	$332.74	$352.26
315/320	340/345	Jul 24	$4.83	$0.17	28.41	$315.17	$344.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 7	$0.05	$4.95	99.00
$400.00	$405.00	$410.00	Jul 13	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 15	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Jul 13	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Jul 31	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 17	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Jul 24	$0.08	$4.92	61.50
$430.00	$435.00	$440.00	Jul 31	$0.09	$4.91	54.56
$345.00	$347.50	$350.00	Jul 10	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 354 found (best net $-5.55, 313 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$460.00	1:2	Jul 15	-$1.98	$13.02
$420.00	$425.00	1:2	Jul 1	-$0.01	$4.99
$445.00	$450.00	1:2	Jul 10	-$0.01	$4.99
$445.00	$450.00	1:2	Jul 2	-$0.03	$4.97
$435.00	$440.00	1:2	Jul 10	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$425.00	1:2	Jul 2	-$5.55	$29.45
$315.00	$310.00	1:2	Jul 2	-$0.01	$4.99
$325.00	$320.00	1:2	Jul 2	-$0.02	$4.98
$335.00	$330.00	1:2	Jul 13	-$0.04	$4.96
$340.00	$335.00	1:2	Jul 13	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.26%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 7	$20.20	0.52	0.2%	5.26%	5.44%	333	71
$385.00	Jul 31	$18.15	0.52	0.2%	4.72%	4.91%	580	595
$390.00	Aug 7	$17.00	0.48	1.5%	4.42%	5.91%	217	92
$390.00	Jul 31	$15.80	0.48	1.5%	4.11%	5.60%	726	1.2K
$395.00	Aug 7	$15.25	0.45	2.8%	3.97%	6.76%	41	65
$395.00	Jul 31	$14.00	0.44	2.8%	3.64%	6.43%	176	317
$400.00	Aug 7	$14.00	0.41	4.1%	3.64%	7.73%	602	328
$385.00	Jul 24	$13.20	0.51	0.2%	3.43%	3.62%	478	873
$400.00	Jul 31	$12.00	0.40	4.1%	3.12%	7.21%	1.8K	3.5K
$405.00	Aug 7	$11.65	0.38	5.4%	3.03%	8.42%	180	74

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 896,216

Total Puts 271,609

Put/Call Ratio 0.30

Net Difference 624,607

Prior's Put/Call Breakdown

Total Calls 381,033

Total Puts 116,755

Put/Call Ratio 0.31

Net Difference 264,278

Prior 7-Day Put/Call Summary

Total Calls 3,834,008

Total Puts 1,806,739

Average Put/Call Ratio 0.46

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