MSFT - Options Database

MSFT

MICROSOFT CORP

$390.49 +1.62%

$390.60 (+0.03%)🌙

as of 07/02 06:44 PM

(7/2 14:49) ◀

Thursday, July 2, 2026 (6:44pm)

▶

◀ 7/2 18:44

Option Volume

Detail

ℹ

Current (07/02) 768,912

Calls: 582,999 (76%)

Puts: 185,913 (24%)

Prior (07/01) 1,167,825

Calls: 896,216 (77%)

Puts: 271,609 (23%)

Current vs Prior -34.16%

Calls: -34.95% (Calls)

Puts: -31.55% (Puts)

Prior 7-Day Total 6,036,502

Calls: 4,229,673 (70%)

Puts: 1,806,829 (30%)

Prior 7-Day Average 862,357

Calls: 604,239 (70%)

Puts: 258,118 (30%)

Current vs Prior 7-Day Avg -10.84%

Calls: -3.52%

Puts: -27.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $478.64M

Calls: $400.49M (84%)

Puts: $78.15M (16%)

Prior (07/01) $719.25M

Calls: $546.45M (76%)

Puts: $172.80M (24%)

Current vs Prior -33.45%

Calls: -26.71%

Puts: -54.78%

Prior 7-Day Total $4.32B

Calls: $2.64B (61%)

Puts: $1.69B (39%)

Prior 7-Day Average $617.50M

Calls: $376.61M (61%)

Puts: $240.89M (39%)

Current vs Prior 7-Day Avg -22.49%

Calls: +6.34%

Puts: -67.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.32

Prior (07/01) 0.30

Current vs Prior +5.22%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -26.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 3,996,642

Calls: 2,884,998 (72%)

Puts: 1,111,644 (28%)

Prior (07/01) 4,113,878

Calls: 2,933,510 (71%)

Puts: 1,180,368 (29%)

Current vs Prior -2.85%

Prior 7-Day Total 28,149,768

Calls: 19,947,535 (71%)

Puts: 8,202,233 (29%)

Prior 7-Day Average 4,021,395

Calls: 2,849,647 (71%)

Puts: 1,171,747 (29%)

Current vs Prior 7-Day Avg -0.62%

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 0.76% | 2.31%2.31% | 3.59%4.34% | 5.81%5.16% | 12.36%

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

Current vs Prior +6.04% | +14.52%-- | ---- | ---- | --

Prior 7-Day Avg 2.52% | 3.36%-- | ---- | ---- | --

Current vs 7-Day Avg -8.06% | +6.81%-- | ---- | ---- | --

Prior 7-Day Eod 0.86% | 2.32%-- | ---- | ---- | --

Current vs 7-Day Eod +168.97% | +54.82%-- | ---- | ---- | --

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 11.12% | 14.18%

Calls: 12.37% | 16.25%

Puts: 11.26% | 15.39%

Current vs 7-Day Avg -34.79% | -41.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($400.49M) vs puts ($78.15M). Extreme bullish P/C ratio of 0.32 - heavy call buying (582,999 calls vs 185,913 puts). Call-heavy open interest (2,884,998 calls vs 1,111,644 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

📈 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 258 of results (avg 7.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	16.45	16.90	$16.67	2.7%	4.2K	0.66	18.3K
$320.00	Jul 2	69.50	71.80	$70.65	3.3%	58	1.00	36
$327.50	Jul 2	62.00	64.30	$63.15	3.6%	32	1.00	41
$330.00	Jul 2	59.50	61.80	$60.65	3.8%	38	1.00	72
$315.00	Jul 2	73.90	76.80	$75.35	3.8%	40	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	22.75	23.70	$23.23	4.1%	588	0.56	1.1K
$465.00	Jul 31	74.25	77.35	$75.80	4.1%	2	0.90	27
$445.00	Jul 2	53.25	55.50	$54.38	4.1%	2	1.00	--
$465.00	Jul 17	73.25	76.35	$74.80	4.1%	3	0.98	--
$442.50	Jul 2	50.70	53.05	$51.88	4.5%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.66, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 17	0.26	0.30	$0.28	14.3%	197	0.02	3.5K
$420.00	Jul 8	0.38	0.44	$0.41	14.6%	385	0.06	96
$450.00	Jul 17	0.46	0.50	$0.48	8.3%	2.5K	0.04	41.9K
$425.00	Jul 10	0.55	0.63	$0.59	13.6%	1.1K	0.06	1.5K
$445.00	Jul 17	0.62	0.70	$0.66	12.1%	315	0.05	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 6	0.24	0.29	$0.27	18.5%	279	0.06	331
$330.00	Jul 24	0.54	0.64	$0.59	16.9%	21	0.04	511
$345.00	Jul 17	0.61	0.73	$0.67	17.9%	729	0.05	4.2K
$360.00	Jul 10	0.64	0.71	$0.68	10.3%	618	0.07	1.2K
$362.50	Jul 10	0.78	0.88	$0.83	12.0%	221	0.08	667

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 2	73.90	76.80	$75.35	3.8%	40	1.00	27
$320.00	Jul 2	69.50	71.80	$70.65	3.3%	58	1.00	36
$325.00	Jul 2	63.65	66.80	$65.22	4.8%	38	1.00	311
$327.50	Jul 2	62.00	64.30	$63.15	3.6%	32	1.00	41
$330.00	Jul 2	59.50	61.80	$60.65	3.8%	38	1.00	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 2	28.25	30.50	$29.38	7.7%	7	1.00	--
$422.50	Jul 2	30.70	33.00	$31.85	7.2%	24	1.00	--
$430.00	Jul 2	38.20	40.50	$39.35	5.8%	5	1.00	--
$432.50	Jul 2	40.70	43.05	$41.88	5.6%	1	1.00	--
$435.00	Jul 2	43.20	45.50	$44.35	5.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 748 active (total vol 616.4K, top 75.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 2	0.36	0.65	$0.51	56.9%	75.8K	0.82	8.9K
$392.50	Jul 2	0.01	0.02	$0.02	50.0%	50.7K	0.03	3.0K
$395.00	Jul 2	0.00	0.01	$0.01	100.0%	38.1K	0.01	3.7K
$387.50	Jul 2	1.81	3.30	$2.55	58.4%	26.8K	1.00	3.7K
$400.00	Jul 17	6.55	7.00	$6.78	6.6%	17.0K	0.37	31.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 2	0.61	0.78	$0.70	24.3%	25.2K	0.57	1.5K
$385.00	Jul 2	0.00	0.01	$0.01	100.0%	19.3K	0.01	1.3K
$387.50	Jul 2	0.00	0.21	$0.11	190.9%	15.5K	0.11	628
$382.50	Jul 2	0.00	0.01	$0.01	100.0%	11.7K	0.01	891
$380.00	Jul 2	0.00	0.01	$0.01	100.0%	8.8K	0.00	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. 97 strikes (avg 854.3%, max 2180.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 2	Aug 7	892.0%	44.2%	1919.3%	46	27
$320.00	Jul 2	Jul 31	830.6%	46.2%	1696.2%	172	107
$325.00	Jul 2	Jul 17	769.9%	43.0%	1690.8%	48	341
$330.00	Jul 2	Aug 14	709.8%	43.5%	1532.3%	46	72
$455.00	Jul 2	Aug 14	654.4%	41.7%	1469.5%	64	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 2	Aug 14	892.0%	39.1%	2180.4%	18	603
$320.00	Jul 2	Aug 14	830.6%	43.3%	1818.1%	126	715
$325.00	Jul 2	Aug 14	769.9%	40.9%	1781.9%	112	--
$330.00	Jul 2	Aug 14	709.8%	43.5%	1532.3%	86	1.5K
$340.00	Jul 2	Aug 14	591.4%	38.0%	1455.2%	795	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 56.69, avg 6.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Jul 24	$0.12	$4.88	$0.12	40.67	$460.12
$435.00	$440.00	Jul 8	$0.13	$4.87	$0.13	37.46	$435.13
$455.00	$460.00	Jul 10	$0.15	$4.85	$0.15	32.33	$455.15
$430.00	$435.00	Jul 15	$0.18	$4.82	$0.18	26.78	$430.18
$435.00	$440.00	Jul 15	$0.18	$4.82	$0.18	26.78	$435.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$327.50	Jul 8	$0.13	$7.37	$0.13	56.69	$334.87
$340.00	$335.00	Jul 17	$0.13	$4.87	$0.13	37.46	$339.87
$320.00	$315.00	Jul 24	$0.15	$4.85	$0.15	32.33	$319.85
$325.00	$320.00	Jul 24	$0.16	$4.84	$0.16	30.25	$324.84
$345.00	$340.00	Jul 17	$0.17	$4.83	$0.17	28.41	$344.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 507 found (best R:R 99.00, avg 3.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 8	$9.90	$9.90	$0.10	99.00	$339.90
$325.00	$340.00	Jul 13	$14.85	$14.85	$0.15	99.00	$339.85
$320.00	$330.00	Jul 10	$9.89	$9.89	$0.11	89.91	$329.89
$342.50	$347.50	Jul 13	$4.90	$4.90	$0.10	49.00	$347.40
$330.00	$340.00	Jul 17	$9.75	$9.75	$0.25	39.00	$339.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$425.00	Jul 17	$4.87	$4.87	$0.13	37.46	$425.13
$412.50	$407.50	Jul 2	$4.82	$4.82	$0.18	26.78	$407.68
$425.00	$412.50	Jul 8	$11.92	$11.92	$0.58	20.55	$413.08
$440.00	$432.50	Jul 10	$7.15	$7.15	$0.35	20.43	$432.85
$430.00	$427.50	Jul 10	$2.33	$2.33	$0.17	13.71	$427.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.80, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 2	Jul 6	$0.06	336.9%	32.9%
$425.00	Jul 2	Jul 6	$0.06	411.5%	37.0%
$435.00	Jul 2	Jul 6	$0.06	478.4%	45.9%
$450.00	Jul 2	Jul 6	$0.06	611.5%	57.4%
$417.50	Jul 2	Jul 6	$0.07	312.4%	31.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 2	Jul 6	$0.07	388.4%	38.2%
$360.00	Jul 2	Jul 6	$0.07	359.7%	35.8%
$352.50	Jul 2	Jul 6	$0.10	446.0%	45.9%
$355.00	Jul 2	Jul 6	$0.10	417.2%	42.8%
$362.50	Jul 2	Jul 6	$0.10	331.0%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.31% of stock, avg 8.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 2	$0.51	$0.70	$1.21	$388.79	$391.21	0.31%
$392.50	Jul 2	$0.02	$2.44	$2.46	$390.04	$394.96	0.63%
$387.50	Jul 2	$2.55	$0.11	$2.66	$384.84	$390.16	0.68%
$385.00	Jul 2	$5.00	$0.01	$5.01	$379.99	$390.01	1.28%
$395.00	Jul 2	$0.01	$5.05	$5.06	$389.94	$400.06	1.30%
$397.50	Jul 2	$0.01	$7.58	$7.59	$389.91	$405.09	1.94%
$382.50	Jul 2	$7.60	$0.01	$7.61	$374.89	$390.11	1.95%
$390.00	Jul 6	$3.80	$3.85	$7.65	$382.35	$397.65	1.96%
$387.50	Jul 6	$5.30	$2.72	$8.02	$379.48	$395.52	2.05%
$392.50	Jul 6	$2.77	$5.23	$8.00	$384.50	$400.50	2.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$377.50	Jul 6	$0.54	$0.64	$1.18	$376.32	$403.68
$402.50	$380.00	Jul 6	$0.54	$0.85	$1.39	$378.61	$403.89
$400.00	$377.50	Jul 6	$0.83	$0.64	$1.47	$376.03	$401.47
$400.00	$380.00	Jul 6	$0.83	$0.85	$1.68	$378.32	$401.68
$402.50	$382.50	Jul 6	$0.54	$1.27	$1.81	$380.69	$404.31
$397.50	$377.50	Jul 6	$1.32	$0.64	$1.96	$375.54	$399.46
$400.00	$382.50	Jul 6	$0.83	$1.27	$2.10	$380.40	$402.10
$397.50	$380.00	Jul 6	$1.32	$0.85	$2.17	$377.83	$399.67
$402.50	$385.00	Jul 6	$0.54	$1.86	$2.40	$382.60	$404.90
$395.00	$377.50	Jul 6	$1.90	$0.64	$2.54	$374.96	$397.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 44.45, avg credit $3.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	360/365	Jul 24	$4.89	$0.11	44.45	$320.11	$364.89
330/335	350/355	Jul 24	$4.89	$0.11	44.45	$330.11	$354.89
315/320	360/365	Jul 24	$4.88	$0.12	40.67	$315.12	$364.88
320/325	350/355	Jul 24	$4.88	$0.12	40.67	$320.12	$354.88
315/320	350/355	Jul 24	$4.87	$0.13	37.46	$315.13	$354.87
350/355	365/370	Jul 31	$4.87	$0.13	37.46	$350.13	$369.87
315/320	355/360	Jul 31	$4.85	$0.15	32.33	$315.15	$359.85
320/325	335/340	Jul 31	$4.85	$0.15	32.33	$320.15	$339.85
315/320	360/365	Aug 7	$4.85	$0.15	32.33	$315.15	$364.85
340/345	350/355	Aug 7	$4.83	$0.17	28.41	$340.17	$354.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 17	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 15	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Jul 24	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 24	$0.06	$4.94	82.33
$390.00	$395.00	$400.00	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	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 24	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Jul 24	$0.07	$4.93	70.43
$395.00	$400.00	$405.00	Jul 31	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 332 found (best net $-0.07, 311 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$450.00	1:2	Jul 6	-$0.07	$14.93
$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
$425.00	$430.00	1:2	Jul 6	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$400.00	1:2	Jul 6	-$1.74	$8.26
$347.50	$340.00	1:2	Jul 8	-$0.10	$7.40
$327.50	$320.00	1:2	Jul 8	-$0.12	$7.38
$320.00	$315.00	1:2	Jul 2	-$0.01	$4.99
$325.00	$320.00	1:2	Jul 2	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.93%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 14	$19.25	0.50	1.1%	4.93%	6.08%	10	--
$395.00	Aug 7	$17.50	0.49	1.1%	4.48%	5.64%	199	70
$400.00	Aug 14	$16.40	0.47	2.4%	4.20%	6.64%	275	--
$395.00	Jul 31	$16.05	0.48	1.1%	4.11%	5.27%	245	338
$400.00	Aug 7	$15.85	0.45	2.4%	4.06%	6.49%	173	620
$405.00	Aug 14	$14.40	0.43	3.7%	3.69%	7.40%	1	--
$405.00	Aug 7	$14.10	0.42	3.7%	3.61%	7.33%	234	108
$400.00	Jul 31	$14.05	0.44	2.4%	3.60%	6.03%	957	3.3K
$415.00	Aug 14	$12.60	0.37	6.3%	3.23%	9.50%	113	--
$410.00	Aug 14	$12.55	0.40	5.0%	3.21%	8.21%	17	--

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 582,999

Total Puts 185,913

Put/Call Ratio 0.32

Net Difference 397,086

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 4,229,673

Total Puts 1,806,829

Average Put/Call Ratio 0.43

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