MSFT - Options Database

MSFT

MICROSOFT CORP

$390.81 +1.70%

(7/1 18:45) ◀

Thursday, July 2, 2026 (2:49pm)

▶ (7/2 18:44)

◀ 7/2 14:49 ▶

Option Volume

Detail

ℹ

Current (07/02) 653,593

Calls: 497,877 (76%)

Puts: 155,716 (24%)

Prior (07/01) 1,167,825

Calls: 896,216 (77%)

Puts: 271,609 (23%)

Current vs Prior -44.03%

Calls: -44.45% (Calls)

Puts: -42.67% (Puts)

Prior 7-Day Total 5,891,161

Calls: 4,105,521 (70%)

Puts: 1,785,640 (30%)

Prior 7-Day Average 841,594

Calls: 586,503 (70%)

Puts: 255,091 (30%)

Current vs Prior 7-Day Avg -22.34%

Calls: -15.11%

Puts: -38.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $412.17M

Calls: $353.97M (86%)

Puts: $58.20M (14%)

Prior (07/01) $719.25M

Calls: $546.45M (76%)

Puts: $172.80M (24%)

Current vs Prior -42.69%

Calls: -35.22%

Puts: -66.32%

Prior 7-Day Total $4.25B

Calls: $2.51B (59%)

Puts: $1.74B (41%)

Prior 7-Day Average $607.78M

Calls: $358.71M (59%)

Puts: $249.07M (41%)

Current vs Prior 7-Day Avg -32.18%

Calls: -1.32%

Puts: -76.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.31

Prior (07/01) 0.30

Current vs Prior +3.20%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -29.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 4,529,358

Calls: 3,150,226 (70%)

Puts: 1,379,132 (30%)

Prior (07/01) 4,113,878

Calls: 2,933,510 (71%)

Puts: 1,180,368 (29%)

Current vs Prior +10.10%

Prior 7-Day Total 27,293,454

Calls: 19,459,940 (71%)

Puts: 7,833,514 (29%)

Prior 7-Day Average 3,899,064

Calls: 2,779,991 (71%)

Puts: 1,119,073 (29%)

Current vs Prior 7-Day Avg +16.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.86% | 2.32%2.32% | 3.52%4.30% | 5.80%5.27% | 12.37%

Prior 2.18% | 3.13%-- | ---- | ---- | --

Current vs Prior -60.57% | -26.03%-- | ---- | ---- | --

Prior 7-Day Avg 2.43% | 3.32%-- | ---- | ---- | --

Current vs 7-Day Avg -64.55% | -30.24%-- | ---- | ---- | --

Prior 7-Day Eod 2.18% | 3.13%-- | ---- | ---- | --

Current vs 7-Day Eod -60.57% | -26.03%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.91% | 4.38%

Calls: 8.82% | 3.46%

Puts: 5.00% | 5.30%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -4.69% | -47.48%

Prior 7-Day Avg 11.93% | 15.23%

Calls: 13.16% | 15.48%

Puts: 10.70% | 14.97%

Current vs 7-Day Avg -42.09% | -71.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($353.97M) vs puts ($58.20M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (497,877 calls vs 155,716 puts). Call-heavy open interest (3,150,226 calls vs 1,379,132 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 NEUTRAL

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 462 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	7.10	7.20	$7.15	1.4%	16.3K	0.39	31.3K
$352.50	Jul 2	37.95	38.50	$38.23	1.4%	84	1.00	381
$370.00	Jul 2	20.70	21.00	$20.85	1.4%	499	1.00	3.6K
$420.00	Jul 17	2.49	2.53	$2.51	1.6%	2.3K	0.17	16.8K
$355.00	Jul 2	35.50	36.20	$35.85	2.0%	37	1.00	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	35.00	35.90	$35.45	2.5%	49	0.86	5.8K
$380.00	Jul 17	5.80	5.95	$5.88	2.6%	610	0.33	16.8K
$400.00	Jul 10	12.90	13.25	$13.08	2.7%	294	0.67	1.2K
$392.50	Jul 17	11.05	11.35	$11.20	2.7%	161	0.51	67
$420.00	Jul 17	30.60	31.45	$31.03	2.7%	42	0.83	17.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.56, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 2	0.06	0.07	$0.07	14.3%	34.2K	0.06	3.7K
$415.00	Jul 6	0.09	0.10	$0.10	10.0%	2.3K	0.02	527
$412.50	Jul 6	0.12	0.14	$0.13	15.4%	364	0.03	60
$425.00	Jul 8	0.24	0.29	$0.27	18.5%	83	0.04	83
$465.00	Jul 17	0.26	0.30	$0.28	14.3%	192	0.02	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 2	0.13	0.15	$0.14	14.3%	14.2K	0.10	628
$350.00	Jul 10	0.27	0.32	$0.30	16.7%	1.3K	0.03	2.5K
$375.00	Jul 6	0.32	0.38	$0.35	17.1%	513	0.07	378
$352.50	Jul 10	0.32	0.39	$0.36	19.4%	98	0.04	1.3K
$355.00	Jul 10	0.41	0.45	$0.43	9.3%	1.1K	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 2	74.70	77.25	$75.97	3.4%	37	1.00	27
$320.00	Jul 2	69.70	72.55	$71.13	4.0%	55	1.00	36
$325.00	Jul 2	64.70	67.50	$66.10	4.2%	37	1.00	311
$327.50	Jul 2	62.20	64.95	$63.58	4.3%	31	1.00	41
$330.00	Jul 2	59.70	62.35	$61.03	4.3%	36	1.00	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 10	47.85	50.65	$49.25	5.7%	7	1.00	3
$455.00	Jul 17	63.10	65.70	$64.40	4.0%	--	1.00	171
$460.00	Jul 17	68.00	70.30	$69.15	3.3%	--	1.00	59
$465.00	Jul 17	73.00	75.60	$74.30	3.5%	--	1.00	21
$412.50	Jul 2	20.35	22.25	$21.30	8.9%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 706 active (total vol 534.6K, top 68.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 2	1.30	1.42	$1.36	8.8%	68.7K	0.65	8.9K
$392.50	Jul 2	0.30	0.32	$0.31	6.5%	44.9K	0.24	3.0K
$395.00	Jul 2	0.06	0.07	$0.07	14.3%	34.2K	0.06	3.7K
$387.50	Jul 2	3.35	3.80	$3.58	12.6%	25.9K	0.89	3.7K
$400.00	Jul 17	7.10	7.20	$7.15	1.4%	16.3K	0.39	31.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 2	0.04	0.06	$0.05	40.0%	18.1K	0.04	1.3K
$390.00	Jul 2	0.55	0.59	$0.57	7.0%	17.7K	0.35	1.5K
$387.50	Jul 2	0.13	0.15	$0.14	14.3%	14.2K	0.10	628
$382.50	Jul 2	0.02	0.04	$0.03	66.7%	11.6K	0.02	891
$380.00	Jul 2	0.01	0.03	$0.02	100.0%	8.2K	0.01	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 462.9%, max 1280.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 2	Aug 7	536.1%	45.4%	1080.2%	43	28
$320.00	Jul 2	Jul 31	499.6%	46.8%	967.9%	169	107
$330.00	Jul 2	Aug 14	427.9%	41.4%	934.8%	42	72
$325.00	Jul 2	Jul 31	463.6%	46.0%	907.7%	37	360
$465.00	Jul 2	Aug 7	432.2%	45.2%	855.8%	10	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 2	Aug 14	536.1%	38.8%	1280.7%	18	603
$320.00	Jul 2	Aug 14	499.6%	43.4%	1051.0%	126	715
$325.00	Jul 2	Aug 14	463.6%	41.2%	1024.6%	112	954
$330.00	Jul 2	Aug 14	427.9%	41.4%	934.8%	83	1.5K
$335.00	Jul 2	Aug 14	392.6%	40.6%	866.9%	22	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 44.45, avg 6.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 8	$0.11	$4.89	$0.11	44.45	$440.11
$455.00	$460.00	Jul 24	$0.13	$4.87	$0.13	37.46	$455.13
$445.00	$450.00	Jul 17	$0.14	$4.86	$0.14	34.71	$445.14
$450.00	$455.00	Jul 24	$0.15	$4.85	$0.15	32.33	$450.15
$460.00	$465.00	Jul 24	$0.15	$4.85	$0.15	32.33	$460.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 17	$0.12	$4.88	$0.12	40.67	$339.88
$345.00	$340.00	Jul 15	$0.13	$4.87	$0.13	37.46	$344.87
$320.00	$315.00	Jul 24	$0.13	$4.87	$0.13	37.46	$319.87
$330.00	$325.00	Jul 24	$0.14	$4.86	$0.14	34.71	$329.86
$325.00	$320.00	Jul 24	$0.15	$4.85	$0.15	32.33	$324.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 541 found (best R:R 65.67, avg 3.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 6	$4.90	$4.90	$0.10	49.00	$324.90
$320.00	$325.00	Jul 13	$4.90	$4.90	$0.10	49.00	$324.90
$320.00	$325.00	Jul 17	$4.90	$4.90	$0.10	49.00	$324.90
$325.00	$330.00	Jul 24	$4.88	$4.88	$0.12	40.67	$329.88
$335.00	$350.00	Jul 15	$14.63	$14.63	$0.37	39.54	$349.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$425.00	Jul 8	$9.85	$9.85	$0.15	65.67	$425.15
$420.00	$410.00	Jul 8	$9.75	$9.75	$0.25	39.00	$410.25
$440.00	$432.50	Jul 10	$7.22	$7.22	$0.28	25.79	$432.78
$425.00	$420.00	Jul 8	$4.77	$4.77	$0.23	20.74	$420.23
$427.50	$425.00	Jul 10	$2.38	$2.38	$0.12	19.83	$425.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.78, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 2	Jul 6	$0.05	463.6%	55.8%
$372.50	Jul 2	Jul 6	$0.06	135.2%	28.4%
$417.50	Jul 2	Jul 6	$0.06	178.9%	29.2%
$420.00	Jul 2	Jul 6	$0.06	193.5%	31.1%
$435.00	Jul 2	Jul 6	$0.06	277.7%	44.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 2	Jul 6	$0.06	237.3%	38.1%
$360.00	Jul 2	Jul 6	$0.07	220.3%	36.1%
$430.00	Jul 10	Jul 17	$0.07	38.1%	36.7%
$352.50	Jul 2	Jul 6	$0.08	271.5%	44.8%
$440.00	Jul 10	Jul 17	$0.10	39.6%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 0.49% of stock, avg 9.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 2	$1.36	$0.57	$1.93	$388.07	$391.93	0.49%
$392.50	Jul 2	$0.31	$2.00	$2.31	$390.19	$394.81	0.59%
$387.50	Jul 2	$3.58	$0.14	$3.72	$383.78	$391.22	0.95%
$395.00	Jul 2	$0.07	$4.03	$4.10	$390.90	$399.10	1.05%
$385.00	Jul 2	$5.88	$0.05	$5.93	$379.07	$390.93	1.52%
$397.50	Jul 2	$0.03	$6.32	$6.35	$391.15	$403.85	1.62%
$390.00	Jul 6	$4.33	$3.45	$7.78	$382.22	$397.78	1.99%
$392.50	Jul 6	$3.18	$4.72	$7.90	$384.60	$400.40	2.02%
$387.50	Jul 6	$5.83	$2.45	$8.28	$379.22	$395.78	2.12%
$382.50	Jul 2	$8.55	$0.03	$8.58	$373.92	$391.08	2.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.05% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$387.50	Jul 2	$0.07	$0.14	$0.21	$387.29	$395.21
$392.50	$387.50	Jul 2	$0.31	$0.14	$0.45	$387.05	$392.95
$395.00	$390.00	Jul 2	$0.07	$0.57	$0.64	$389.36	$395.64
$392.50	$390.00	Jul 2	$0.31	$0.57	$0.88	$389.12	$393.38
$402.50	$380.00	Jul 6	$0.71	$0.75	$1.46	$378.54	$403.96
$400.00	$380.00	Jul 6	$1.04	$0.75	$1.79	$378.21	$401.79
$402.50	$382.50	Jul 6	$0.71	$1.14	$1.85	$380.65	$404.35
$400.00	$382.50	Jul 6	$1.04	$1.14	$2.18	$380.32	$402.18
$397.50	$380.00	Jul 6	$1.54	$0.75	$2.29	$377.71	$399.79
$402.50	$385.00	Jul 6	$0.71	$1.67	$2.38	$382.62	$404.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 49.00, avg credit $3.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	335/340	Jul 24	$4.90	$0.10	49.00	$315.10	$339.90
330/335	350/355	Jul 24	$4.88	$0.12	40.67	$330.12	$354.88
325/330	345/350	Jul 31	$4.87	$0.13	37.46	$325.13	$349.87
345/350	355/360	Jul 31	$4.87	$0.13	37.46	$345.13	$359.87
340/345	350/355	Jul 17	$4.85	$0.15	32.33	$340.15	$354.85
340/345	350/355	Aug 7	$4.85	$0.15	32.33	$340.15	$354.85
315/320	365/370	Jul 15	$4.84	$0.16	30.25	$315.16	$369.84
320/325	350/355	Jul 24	$4.83	$0.17	28.41	$320.17	$354.83
345/348	350/360	Jul 15	$9.64	$0.36	26.78	$337.86	$359.64
325/330	350/355	Jul 24	$4.82	$0.18	26.78	$325.18	$354.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 368 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$445.00	$450.00	Jul 17	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Jul 6	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Jul 15	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Jul 24	$0.06	$4.94	82.33
$395.00	$400.00	$405.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 17	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 31	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 17	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 24	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 346 found (best net $-10.00, 321 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$365.00	1:2	Aug 14	-$10.00	$25.00
$340.00	$360.00	1:2	Jul 13	-$13.11	$6.89
$445.00	$450.00	1:2	Jul 2	-$0.01	$4.99
$450.00	$455.00	1:2	Jul 2	-$0.01	$4.99
$455.00	$460.00	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 13	-$0.03	$14.97
$335.00	$320.00	1:2	Jul 15	-$1.98	$13.02
$320.00	$315.00	1:2	Jul 2	-$0.01	$4.99
$325.00	$320.00	1:2	Jul 2	-$0.01	$4.99
$325.00	$320.00	1:2	Jul 6	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.02%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 14	$19.60	0.50	1.1%	5.02%	6.09%	7	--
$395.00	Aug 7	$18.60	0.50	1.1%	4.76%	5.83%	178	70
$395.00	Jul 31	$16.80	0.49	1.1%	4.30%	5.37%	218	338
$400.00	Aug 14	$16.50	0.46	2.4%	4.22%	6.57%	274	--
$400.00	Aug 7	$16.45	0.46	2.4%	4.21%	6.56%	150	620
$405.00	Aug 14	$15.55	0.43	3.6%	3.98%	7.61%	1	--
$400.00	Jul 31	$14.70	0.45	2.4%	3.76%	6.11%	884	3.3K
$405.00	Aug 7	$14.35	0.42	3.6%	3.67%	7.30%	218	108
$410.00	Aug 14	$12.90	0.40	4.9%	3.30%	8.21%	17	--
$405.00	Jul 31	$12.80	0.41	3.6%	3.28%	6.91%	57	992

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 497,877

Total Puts 155,716

Put/Call Ratio 0.31

Net Difference 342,161

Prior's Put/Call Breakdown

Total Calls 896,216

Total Puts 271,609

Put/Call Ratio 0.30

Net Difference 624,607

Prior 7-Day Put/Call Summary

Total Calls 4,105,521

Total Puts 1,785,640

Average Put/Call Ratio 0.44

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