MSFT - Options Database

MSFT

MICROSOFT CORP

$386.74 -0.96%

$387.12 (+0.10%)🌙

as of 07/06 06:44 PM

(7/6 15:13) ◀

Monday, July 6, 2026 (6:44pm)

▶

◀ 7/6 18:44

Option Volume

Detail

ℹ

Current (07/06) 636,927

Calls: 417,302 (66%)

Puts: 219,625 (34%)

Prior (07/02) 768,912

Calls: 582,999 (76%)

Puts: 185,913 (24%)

Current vs Prior -17.17%

Calls: -28.42% (Calls)

Puts: +18.13% (Puts)

Prior 7-Day Total 5,237,174

Calls: 3,771,236 (72%)

Puts: 1,465,938 (28%)

Prior 7-Day Average 872,862

Calls: 538,748 (72%)

Puts: 209,419 (28%)

Current vs Prior 7-Day Avg -27.03%

Calls: -22.54%

Puts: +4.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $322.94M

Calls: $236.35M (73%)

Puts: $86.59M (27%)

Prior (07/02) $478.64M

Calls: $400.49M (84%)

Puts: $78.15M (16%)

Current vs Prior -32.53%

Calls: -40.98%

Puts: +10.81%

Prior 7-Day Total $3.18B

Calls: $2.35B (74%)

Puts: $827.38M (26%)

Prior 7-Day Average $529.21M

Calls: $335.41M (74%)

Puts: $118.20M (26%)

Current vs Prior 7-Day Avg -38.98%

Calls: -29.53%

Puts: -26.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.53

Prior (07/02) 0.32

Current vs Prior +65.04%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +33.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 3,804,663

Calls: 2,747,529 (72%)

Puts: 1,057,134 (28%)

Prior (07/02) 3,996,642

Calls: 2,884,998 (72%)

Puts: 1,111,644 (28%)

Current vs Prior -4.80%

Prior 7-Day Total 24,261,944

Calls: 17,209,651 (71%)

Puts: 7,052,293 (29%)

Prior 7-Day Average 4,043,657

Calls: 2,868,275 (71%)

Puts: 1,175,382 (29%)

Current vs Prior 7-Day Avg -5.91%

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 0.64% | 2.56%3.54% | 5.36%4.81% | 12.26%

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

Current vs Prior +10.70% | -1.34%-- | ---- | --

Prior 7-Day Avg 2.43% | 3.39%-- | ---- | --

Current vs 7-Day Avg +5.41% | +4.35%-- | ---- | --

Prior 7-Day Eod 0.75% | 2.58%-- | ---- | --

Current vs 7-Day Eod +243.29% | +36.89%-- | ---- | --

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 12.42% | 12.21%

Calls: 13.92% | 13.21%

Puts: 11.57% | 13.49%

Current vs 7-Day Avg -41.63% | -31.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($236.35M). Bullish P/C ratio of 0.53. P/C ratio rising 65% - increased hedging/bearish positioning. Call-heavy open interest (2,747,529 calls vs 1,057,134 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 354 of results (avg 6.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 24	13.70	13.90	$13.80	1.4%	352	0.54	853
$400.00	Jul 17	4.90	5.00	$4.95	2.0%	6.8K	0.32	23.9K
$400.00	Jul 10	1.96	2.00	$1.98	2.0%	11.5K	0.22	5.8K
$410.00	Jul 24	4.85	4.95	$4.90	2.0%	426	0.26	2.6K
$390.00	Jul 10	4.80	4.90	$4.85	2.1%	5.2K	0.43	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 10	12.85	13.10	$12.98	1.9%	62	0.74	187
$390.00	Jul 10	7.65	7.85	$7.75	2.6%	639	0.57	935
$387.50	Jul 10	6.25	6.45	$6.35	3.1%	468	0.51	287
$380.00	Jul 17	6.20	6.40	$6.30	3.2%	1.7K	0.37	16.8K
$385.00	Jul 24	10.80	11.15	$10.98	3.2%	735	0.46	622

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, 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%	523	0.01	1.6K
$415.00	Jul 8	0.08	0.09	$0.09	11.1%	621	0.02	1.1K
$430.00	Jul 10	0.11	0.12	$0.12	8.3%	600	0.02	2.4K
$410.00	Jul 8	0.17	0.19	$0.18	11.1%	1.7K	0.04	594
$425.00	Jul 10	0.16	0.19	$0.18	16.7%	1.1K	0.03	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 10	0.20	0.23	$0.22	13.6%	499	0.03	1.2K
$370.00	Jul 8	0.32	0.35	$0.34	8.8%	1.1K	0.07	241
$360.00	Jul 10	0.35	0.37	$0.36	5.6%	708	0.05	1.4K
$340.00	Jul 17	0.38	0.42	$0.40	10.0%	518	0.04	7.4K
$362.50	Jul 10	0.45	0.52	$0.49	14.3%	620	0.07	622

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 13	75.05	78.45	$76.75	4.4%	2	1.00	10
$330.00	Jul 13	55.65	58.15	$56.90	4.4%	1	1.00	9
$335.00	Jul 13	50.65	53.10	$51.88	4.7%	2	1.00	245
$342.50	Jul 13	43.00	45.70	$44.35	6.1%	2	1.00	--
$330.00	Jul 15	55.30	58.30	$56.80	5.3%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 6	2.48	4.20	$3.34	51.5%	865	1.00	518
$392.50	Jul 6	4.90	6.65	$5.78	30.3%	529	1.00	194
$395.00	Jul 6	8.00	9.20	$8.60	14.0%	108	1.00	167
$397.50	Jul 6	10.50	11.70	$11.10	10.8%	7	1.00	21
$400.00	Jul 6	13.00	14.20	$13.60	8.8%	37	1.00	50

Most actively traded options today. High liquidity = easy entry/exit. 720 active (total vol 518.8K, top 62.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 6	0.04	0.06	$0.05	40.0%	62.9K	0.15	1.9K
$385.00	Jul 6	1.43	2.03	$1.73	34.7%	46.0K	0.97	1.4K
$390.00	Jul 6	0.00	0.01	$0.01	100.0%	32.1K	0.01	2.4K
$400.00	Jul 10	1.96	2.00	$1.98	2.0%	11.5K	0.22	5.8K
$400.00	Jul 6	0.00	0.01	$0.01	100.0%	8.8K	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%	50.3K	0.01	578
$382.50	Jul 6	0.00	0.01	$0.01	100.0%	31.2K	0.01	516
$385.00	Jul 6	0.00	0.02	$0.01	200.0%	27.3K	0.03	800
$377.50	Jul 6	0.00	0.01	$0.01	100.0%	5.6K	0.00	321
$387.50	Jul 6	0.64	0.85	$0.75	28.0%	4.7K	0.91	876

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 771.3%, max 2189.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 6	Jul 31	1065.9%	49.3%	2061.0%	150	85
$315.00	Jul 6	Jul 24	862.3%	44.3%	1848.7%	65	36
$325.00	Jul 6	Jul 31	857.0%	48.5%	1667.6%	128	110
$320.00	Jul 6	Jul 31	848.9%	48.6%	1645.0%	120	102
$455.00	Jul 6	Aug 14	684.7%	44.9%	1425.8%	4	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 6	Aug 14	1065.9%	46.6%	2189.1%	5	1
$325.00	Jul 6	Aug 14	857.0%	43.4%	1874.5%	262	440
$315.00	Jul 6	Aug 14	862.3%	44.4%	1843.3%	57	92
$320.00	Jul 6	Aug 14	848.9%	44.0%	1829.1%	32	140
$455.00	Jul 6	Jul 24	684.7%	41.8%	1536.9%	4	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 99.00, avg 6.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$455.00	Jul 20	$0.35	$19.65	$0.35	56.14	$435.35
$455.00	$460.00	Jul 17	$0.10	$4.90	$0.10	49.00	$455.10
$425.00	$430.00	Jul 20	$0.10	$4.90	$0.10	49.00	$425.10
$435.00	$440.00	Jul 10	$0.11	$4.89	$0.11	44.45	$435.11
$435.00	$440.00	Jul 17	$0.15	$4.85	$0.15	32.33	$435.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$315.00	Jul 20	$0.20	$19.80	$0.20	99.00	$334.80
$330.00	$325.00	Jul 24	$0.12	$4.88	$0.12	40.67	$329.88
$340.00	$335.00	Jul 20	$0.14	$4.86	$0.14	34.71	$339.86
$345.00	$340.00	Jul 17	$0.16	$4.84	$0.16	30.25	$344.84
$342.50	$335.00	Jul 8	$0.27	$7.23	$0.27	26.78	$342.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 494 found (best R:R 132.33, avg 3.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$330.00	Jul 13	$19.85	$19.85	$0.15	132.33	$329.85
$342.50	$350.00	Jul 13	$7.37	$7.37	$0.13	56.69	$349.87
$340.00	$345.00	Jul 17	$4.90	$4.90	$0.10	49.00	$344.90
$350.00	$355.00	Jul 17	$4.90	$4.90	$0.10	49.00	$354.90
$310.00	$330.00	Jul 17	$19.59	$19.59	$0.41	47.78	$329.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$440.00	Jul 24	$14.73	$14.73	$0.27	54.56	$440.27
$435.00	$430.00	Jul 17	$4.90	$4.90	$0.10	49.00	$430.10
$430.00	$425.00	Jul 6	$4.81	$4.81	$0.19	25.32	$425.19
$417.50	$415.00	Jul 6	$2.40	$2.40	$0.10	24.00	$415.10
$405.00	$400.00	Jul 6	$4.78	$4.78	$0.22	21.73	$400.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.92, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Jul 6	Jul 8	$0.08	319.7%	46.0%
$335.00	Jul 6	Jul 10	$0.10	620.0%	54.6%
$437.50	Jul 13	Jul 15	$0.10	43.6%	41.2%
$412.50	Jul 6	Jul 8	$0.11	294.8%	44.7%
$460.00	Jul 10	Jul 15	$0.11	59.6%	49.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 6	Jul 8	$0.05	269.4%	44.4%
$340.00	Jul 6	Jul 10	$0.07	560.8%	54.3%
$415.00	Jul 6	Jul 10	$0.07	319.7%	43.3%
$350.00	Jul 6	Jul 8	$0.08	520.2%	65.0%
$360.00	Jul 6	Jul 8	$0.09	327.9%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 0.21% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$387.50	Jul 6	$0.05	$0.75	$0.80	$386.70	$388.30	0.21%
$385.00	Jul 6	$1.73	$0.01	$1.74	$383.26	$386.74	0.45%
$390.00	Jul 6	$0.01	$3.34	$3.35	$386.65	$393.35	0.87%
$382.50	Jul 6	$4.25	$0.01	$4.26	$378.24	$386.76	1.10%
$392.50	Jul 6	$0.01	$5.78	$5.79	$386.71	$398.29	1.50%
$380.00	Jul 6	$6.60	$0.01	$6.61	$373.39	$386.61	1.71%
$395.00	Jul 6	$0.01	$8.60	$8.61	$386.39	$403.61	2.23%
$385.00	Jul 8	$5.25	$3.40	$8.65	$376.35	$393.65	2.24%
$387.50	Jul 8	$4.05	$4.65	$8.70	$378.80	$396.20	2.25%
$377.50	Jul 6	$8.90	$0.01	$8.91	$368.59	$386.41	2.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.48% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$375.00	Jul 8	$1.11	$0.75	$1.86	$373.14	$399.36
$397.50	$377.50	Jul 8	$1.11	$1.11	$2.22	$375.28	$399.72
$395.00	$375.00	Jul 8	$1.56	$0.75	$2.31	$372.69	$397.31
$395.00	$377.50	Jul 8	$1.56	$1.11	$2.67	$374.83	$397.67
$397.50	$380.00	Jul 8	$1.11	$1.57	$2.68	$377.32	$400.18
$392.50	$375.00	Jul 8	$2.22	$0.75	$2.97	$372.03	$395.47
$395.00	$380.00	Jul 8	$1.56	$1.57	$3.13	$376.87	$398.13
$392.50	$377.50	Jul 8	$2.22	$1.11	$3.33	$374.17	$395.83
$397.50	$382.50	Jul 8	$1.11	$2.42	$3.53	$378.97	$401.03
$390.00	$375.00	Jul 8	$3.00	$0.75	$3.75	$371.25	$393.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 54.56, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	340/350	Jul 24	$9.82	$0.18	54.56	$320.18	$349.82
330/335	340/345	Jul 31	$4.86	$0.14	34.71	$330.14	$344.86
340/345	350/355	Aug 7	$4.84	$0.16	30.25	$340.16	$354.84
310/315	350/355	Jul 31	$4.83	$0.17	28.41	$310.17	$354.83
320/325	335/340	Jul 31	$4.83	$0.17	28.41	$320.17	$339.83
350/355	360/365	Jul 31	$4.83	$0.17	28.41	$350.17	$364.83
325/330	335/340	Jul 31	$4.82	$0.18	26.78	$325.18	$339.82
340/345	355/360	Aug 7	$4.82	$0.18	26.78	$340.18	$359.82
340/345	355/360	Jul 24	$4.78	$0.22	21.73	$340.22	$359.78
320/325	340/345	Jul 31	$4.77	$0.23	20.74	$320.23	$344.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 330 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 6	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Jul 17	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 17	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 31	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	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	Aug 7	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 17	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 17	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Jul 20	$0.06	$4.94	82.33
$380.00	$385.00	$390.00	Jul 20	$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. 333 found (best net $-2.30, 317 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$365.00	1:2	Jul 20	-$2.30	$22.70
$435.00	$455.00	1:2	Jul 20	-$0.09	$19.91
$435.00	$450.00	1:2	Jul 6	-$0.01	$14.99
$350.00	$367.50	1:2	Jul 15	-$5.18	$12.32
$440.00	$450.00	1:2	Jul 13	-$0.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$315.00	1:2	Jul 20	$0.00	$20.00
$325.00	$315.00	1:2	Jul 8	-$0.05	$9.95
$337.50	$330.00	1:2	Jul 15	-$0.09	$7.41
$335.00	$330.00	1:2	Jul 13	$0.00	$5.00
$320.00	$315.00	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. 141 found (best yield 5.24%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 14	$20.25	0.51	0.8%	5.24%	6.08%	45	9
$390.00	Aug 7	$18.45	0.51	0.8%	4.77%	5.61%	191	125
$395.00	Aug 14	$17.30	0.47	2.1%	4.47%	6.61%	23	9
$390.00	Jul 31	$17.00	0.50	0.8%	4.40%	5.24%	697	1.4K
$395.00	Aug 7	$16.00	0.47	2.1%	4.14%	6.27%	269	165
$400.00	Aug 14	$15.50	0.44	3.4%	4.01%	7.44%	72	137
$400.00	Aug 7	$14.70	0.43	3.4%	3.80%	7.23%	344	582
$395.00	Jul 31	$14.65	0.46	2.1%	3.79%	5.92%	102	385
$405.00	Aug 14	$13.05	0.40	4.7%	3.37%	8.10%	12	1
$400.00	Jul 31	$12.75	0.41	3.4%	3.30%	6.73%	830	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 417,302

Total Puts 219,625

Put/Call Ratio 0.53

Net Difference 197,677

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 3,771,236

Total Puts 1,465,938

Average Put/Call Ratio 0.39

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