MSFT - Options Database

MSFT

MICROSOFT CORP

$385.95 -1.16%

(7/2 18:44) ◀

Monday, July 6, 2026 (3:11pm)

▶ (7/6 15:13)

◀ 7/6 15:11 ▶

Option Volume

Detail

ℹ

Current (07/06) 574,545

Calls: 370,667 (65%)

Puts: 203,878 (35%)

Prior (07/02) 768,912

Calls: 582,999 (76%)

Puts: 185,913 (24%)

Current vs Prior -25.28%

Calls: -36.42% (Calls)

Puts: +9.66% (Puts)

Prior 7-Day Total 5,602,490

Calls: 3,965,274 (71%)

Puts: 1,637,216 (29%)

Prior 7-Day Average 933,748

Calls: 566,467 (71%)

Puts: 233,888 (29%)

Current vs Prior 7-Day Avg -38.47%

Calls: -34.57%

Puts: -12.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $290.06M

Calls: $210.33M (73%)

Puts: $79.73M (27%)

Prior (07/02) $478.64M

Calls: $400.49M (84%)

Puts: $78.15M (16%)

Current vs Prior -39.40%

Calls: -47.48%

Puts: +2.02%

Prior 7-Day Total $4.04B

Calls: $2.54B (63%)

Puts: $1.50B (37%)

Prior 7-Day Average $672.64M

Calls: $362.93M (63%)

Puts: $213.62M (37%)

Current vs Prior 7-Day Avg -56.88%

Calls: -42.05%

Puts: -62.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.55

Prior (07/02) 0.32

Current vs Prior +72.48%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +33.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 4,395,145

Calls: 3,054,441 (69%)

Puts: 1,340,704 (31%)

Prior (07/02) 3,996,642

Calls: 2,884,998 (72%)

Puts: 1,111,644 (28%)

Current vs Prior +9.97%

Prior 7-Day Total 23,860,266

Calls: 16,958,414 (71%)

Puts: 6,901,852 (29%)

Prior 7-Day Average 3,976,711

Calls: 2,826,402 (71%)

Puts: 1,150,308 (29%)

Current vs Prior 7-Day Avg +10.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.75% | 2.57%3.51% | 5.30%4.80% | 12.27%

Prior 2.31% | 3.59%-- | ---- | --

Current vs Prior -67.62% | -28.24%-- | ---- | --

Prior 7-Day Avg 2.41% | 3.35%-- | ---- | --

Current vs 7-Day Avg -68.99% | -23.21%-- | ---- | --

Prior 7-Day Eod 2.31% | 3.59%-- | ---- | --

Current vs 7-Day Eod -67.62% | -28.24%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.93% | 5.50%

Calls: 5.13% | 4.12%

Puts: 8.72% | 6.89%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -4.41% | -34.05%

Prior 7-Day Avg 12.09% | 14.59%

Calls: 12.76% | 13.58%

Puts: 11.42% | 15.60%

Current vs 7-Day Avg -42.70% | -62.30%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($210.33M). Bullish P/C ratio of 0.55. P/C ratio rising 72% - increased hedging/bearish positioning. Call-heavy open interest (3,054,441 calls vs 1,340,704 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 442 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 24	8.75	8.85	$8.80	1.1%	1.7K	0.41	1.6K
$372.50	Jul 10	15.15	15.35	$15.25	1.3%	69	0.82	1.6K
$390.00	Jul 24	10.75	10.90	$10.83	1.4%	1.5K	0.47	3.6K
$395.00	Jul 10	2.86	2.92	$2.89	2.1%	3.2K	0.30	3.4K
$390.00	Jul 10	4.40	4.50	$4.45	2.2%	4.4K	0.41	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 8	1.94	1.98	$1.96	2.0%	3.3K	0.28	347
$387.50	Jul 17	9.95	10.20	$10.07	2.5%	321	0.51	760
$390.00	Jul 17	11.30	11.60	$11.45	2.6%	538	0.55	9.1K
$395.00	Jul 17	14.30	14.70	$14.50	2.8%	176	0.63	3.1K
$460.00	Jul 17	72.95	75.10	$74.03	2.9%	--	1.00	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 10	0.05	0.06	$0.06	16.7%	412	0.01	1.6K
$430.00	Jul 10	0.10	0.12	$0.11	18.2%	516	0.02	2.4K
$387.50	Jul 6	0.16	0.17	$0.17	5.9%	54.0K	0.17	1.9K
$410.00	Jul 8	0.16	0.18	$0.17	11.8%	1.1K	0.03	594
$425.00	Jul 10	0.16	0.17	$0.17	5.9%	971	0.02	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	0.14	0.16	$0.15	13.3%	347	0.02	2.0K
$362.50	Jul 8	0.14	0.17	$0.16	18.8%	109	0.03	133
$352.50	Jul 10	0.17	0.20	$0.19	15.8%	250	0.03	1.3K
$325.00	Jul 17	0.17	0.20	$0.19	15.8%	297	0.02	2.0K
$365.00	Jul 8	0.20	0.22	$0.21	9.5%	1.2K	0.04	220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 6	69.95	72.25	$71.10	3.2%	63	1.00	8
$320.00	Jul 6	64.90	67.25	$66.08	3.6%	90	1.00	25
$330.00	Jul 6	55.35	57.25	$56.30	3.4%	461	1.00	31
$332.50	Jul 6	52.95	54.20	$53.58	2.3%	445	1.00	25
$335.00	Jul 6	50.25	51.80	$51.03	3.0%	304	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 6	6.35	6.80	$6.57	6.8%	528	1.00	194
$395.00	Jul 6	8.70	9.50	$9.10	8.8%	103	1.00	167
$397.50	Jul 6	10.70	12.15	$11.43	12.7%	5	1.00	21
$400.00	Jul 6	13.30	15.00	$14.15	12.0%	32	1.00	50
$405.00	Jul 6	18.15	19.65	$18.90	7.9%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 469.8K, top 54.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 6	0.16	0.17	$0.17	5.9%	54.0K	0.17	1.9K
$385.00	Jul 6	1.14	1.20	$1.17	5.1%	43.6K	0.73	1.4K
$390.00	Jul 6	0.03	0.04	$0.04	25.0%	29.5K	0.04	2.4K
$400.00	Jul 10	1.80	1.87	$1.84	3.8%	9.7K	0.21	5.8K
$400.00	Jul 6	0.00	0.01	$0.01	100.0%	8.7K	0.00	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 6	0.00	0.01	$0.01	100.0%	50.0K	0.01	578
$382.50	Jul 6	0.01	0.03	$0.02	100.0%	30.9K	0.03	516
$385.00	Jul 6	0.23	0.26	$0.25	12.0%	25.2K	0.27	800
$377.50	Jul 6	0.00	0.01	$0.01	100.0%	5.6K	0.01	321
$387.50	Jul 6	1.64	1.79	$1.72	8.7%	4.2K	0.83	876

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 510.7%, max 1462.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 6	Aug 7	722.7%	47.7%	1416.6%	46	31
$325.00	Jul 6	Jul 31	624.6%	47.9%	1204.1%	128	110
$315.00	Jul 6	Jul 31	584.3%	48.7%	1099.2%	63	52
$320.00	Jul 6	Jul 31	574.7%	48.3%	1091.0%	109	102
$460.00	Jul 6	Aug 14	503.8%	45.4%	1009.5%	73	120

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 6	Aug 14	722.7%	46.2%	1462.8%	5	1
$325.00	Jul 6	Aug 14	624.6%	43.2%	1347.3%	262	440
$315.00	Jul 6	Aug 14	584.3%	44.3%	1219.9%	57	92
$320.00	Jul 6	Aug 14	574.7%	43.7%	1215.9%	32	140
$337.50	Jul 6	Jul 15	463.0%	42.9%	980.2%	43	664

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 51.63, avg 6.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 17	$0.11	$4.89	$0.11	44.45	$440.11
$450.00	$455.00	Jul 24	$0.11	$4.89	$0.11	44.45	$450.11
$435.00	$455.00	Jul 20	$0.46	$19.54	$0.46	42.48	$435.46
$435.00	$440.00	Jul 17	$0.14	$4.86	$0.14	34.71	$435.14
$445.00	$450.00	Jul 24	$0.16	$4.84	$0.16	30.25	$445.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$315.00	Jul 20	$0.57	$29.43	$0.57	51.63	$344.43
$315.00	$310.00	Jul 24	$0.10	$4.90	$0.10	49.00	$314.90
$325.00	$320.00	Jul 24	$0.11	$4.89	$0.11	44.45	$324.89
$315.00	$310.00	Aug 14	$0.12	$4.88	$0.12	40.67	$314.88
$330.00	$325.00	Jul 24	$0.14	$4.86	$0.14	34.71	$329.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 514 found (best R:R 52.57, avg 3.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$342.50	$350.00	Jul 13	$7.36	$7.36	$0.14	52.57	$349.86
$335.00	$350.00	Jul 15	$14.68	$14.68	$0.32	45.87	$349.68
$345.00	$350.00	Jul 8	$4.88	$4.88	$0.12	40.67	$349.88
$320.00	$325.00	Jul 10	$4.85	$4.85	$0.15	32.33	$324.85
$320.00	$325.00	Jul 17	$4.85	$4.85	$0.15	32.33	$324.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$425.00	Jul 6	$4.88	$4.88	$0.12	40.67	$425.12
$440.00	$435.00	Jul 17	$4.85	$4.85	$0.15	32.33	$435.15
$455.00	$450.00	Jul 31	$4.83	$4.83	$0.17	28.41	$450.17
$455.00	$440.00	Jul 24	$14.48	$14.48	$0.52	27.85	$440.52
$417.50	$415.00	Jul 6	$2.40	$2.40	$0.10	24.00	$415.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.86, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Jul 6	Jul 8	$0.08	225.6%	46.2%
$412.50	Jul 6	Jul 8	$0.11	208.5%	44.6%
$437.50	Jul 13	Jul 15	$0.12	43.6%	41.9%
$362.50	Jul 6	Jul 8	$0.13	198.0%	45.1%
$367.50	Jul 6	Jul 8	$0.15	184.1%	41.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Jul 6	Jul 8	$0.06	463.0%	79.0%
$352.50	Jul 6	Jul 8	$0.06	277.4%	54.1%
$460.00	Jul 6	Jul 17	$0.06	503.8%	47.5%
$320.00	Jul 6	Jul 8	$0.07	574.7%	104.5%
$340.00	Jul 6	Jul 8	$0.07	377.6%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 0.37% of stock, avg 9.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 6	$1.17	$0.25	$1.42	$383.58	$386.42	0.37%
$387.50	Jul 6	$0.17	$1.72	$1.89	$385.61	$389.39	0.49%
$382.50	Jul 6	$3.43	$0.02	$3.45	$379.05	$385.95	0.89%
$390.00	Jul 6	$0.04	$3.62	$3.66	$386.34	$393.66	0.95%
$380.00	Jul 6	$6.20	$0.01	$6.21	$373.79	$386.21	1.61%
$392.50	Jul 6	$0.02	$6.57	$6.59	$385.91	$399.09	1.71%
$385.00	Jul 8	$4.85	$3.80	$8.65	$376.35	$393.65	2.24%
$377.50	Jul 6	$8.73	$0.01	$8.74	$368.76	$386.24	2.26%
$387.50	Jul 8	$3.70	$5.08	$8.78	$378.72	$396.28	2.27%
$395.00	Jul 6	$0.01	$9.10	$9.11	$385.89	$404.11	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 4.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$385.00	Jul 6	$0.17	$0.25	$0.42	$384.58	$387.92
$397.50	$375.00	Jul 8	$1.02	$0.89	$1.91	$373.09	$399.41
$395.00	$375.00	Jul 8	$1.44	$0.89	$2.33	$372.67	$397.33
$397.50	$377.50	Jul 8	$1.02	$1.33	$2.35	$375.15	$399.85
$395.00	$377.50	Jul 8	$1.44	$1.33	$2.77	$374.73	$397.77
$392.50	$375.00	Jul 8	$1.99	$0.89	$2.88	$372.12	$395.38
$397.50	$380.00	Jul 8	$1.02	$1.96	$2.98	$377.02	$400.48
$392.50	$377.50	Jul 8	$1.99	$1.33	$3.32	$374.18	$395.82
$395.00	$380.00	Jul 8	$1.44	$1.96	$3.40	$376.60	$398.40
$390.00	$375.00	Jul 8	$2.75	$0.89	$3.64	$371.36	$393.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 49.00, avg credit $3.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	330/335	Jul 24	$4.90	$0.10	49.00	$310.10	$334.90
310/315	325/330	Jul 31	$4.89	$0.11	44.45	$310.11	$329.89
325/330	340/345	Jul 24	$4.88	$0.12	40.67	$325.12	$344.88
335/340	345/350	Jul 31	$4.88	$0.12	40.67	$335.12	$349.88
315/320	335/340	Aug 7	$4.88	$0.12	40.67	$315.12	$339.88
335/340	345/350	Aug 7	$4.88	$0.12	40.67	$335.12	$349.88
355/360	365/370	Aug 7	$4.88	$0.12	40.67	$355.12	$369.88
320/325	335/340	Aug 14	$4.87	$0.13	37.46	$320.13	$339.87
335/340	350/355	Jul 24	$4.86	$0.14	34.71	$335.14	$354.86
315/320	340/345	Jul 31	$4.86	$0.14	34.71	$315.14	$344.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 353 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
$425.00	$430.00	$435.00	Jul 17	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 17	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Jul 24	$0.06	$4.94	82.33
$400.00	$405.00	$410.00	Jul 20	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 17	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Jul 31	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 17	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Jul 17	$0.08	$4.92	61.50
$330.00	$335.00	$340.00	Jul 24	$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. 338 found (best net $-2.42, 318 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$365.00	1:2	Jul 20	-$2.42	$22.58
$440.00	$450.00	1:2	Jul 6	-$0.01	$9.99
$450.00	$460.00	1:2	Jul 15	-$0.10	$9.90
$440.00	$450.00	1:2	Aug 14	-$3.55	$6.45
$420.00	$425.00	1:2	Jul 6	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$385.00	1:2	Jul 20	-$3.72	$6.28
$320.00	$315.00	1:2	Jul 6	-$0.01	$4.99
$320.00	$315.00	1:2	Jul 8	-$0.02	$4.98
$320.00	$315.00	1:2	Jul 13	-$0.02	$4.98
$325.00	$320.00	1:2	Jul 10	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.04%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 14	$19.45	0.50	1.1%	5.04%	6.09%	45	9
$390.00	Aug 7	$17.95	0.50	1.1%	4.65%	5.70%	99	125
$395.00	Aug 14	$17.30	0.47	2.3%	4.48%	6.83%	23	9
$390.00	Jul 31	$16.25	0.49	1.1%	4.21%	5.26%	630	1.4K
$395.00	Aug 7	$15.80	0.46	2.3%	4.09%	6.44%	210	165
$400.00	Aug 14	$15.00	0.43	3.6%	3.89%	7.53%	64	137
$395.00	Jul 31	$14.45	0.45	2.3%	3.74%	6.09%	100	385
$400.00	Aug 7	$14.00	0.42	3.6%	3.63%	7.27%	320	582
$405.00	Aug 14	$13.05	0.39	4.9%	3.38%	8.32%	12	1
$400.00	Jul 31	$12.50	0.41	3.6%	3.24%	6.88%	782	3.4K

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 370,667

Total Puts 203,878

Put/Call Ratio 0.55

Net Difference 166,789

Prior's Put/Call Breakdown

Total Calls 582,999

Total Puts 185,913

Put/Call Ratio 0.32

Net Difference 397,086

Prior 7-Day Put/Call Summary

Total Calls 3,965,274

Total Puts 1,637,216

Average Put/Call Ratio 0.41

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