MSFT - Options Database

MSFT

MICROSOFT CORP

$390.42 +0.95%

(7/6 18:44) ◀

Tuesday, July 7, 2026 (3:12pm)

▶ (7/7 18:47)

◀ 7/7 15:12 ▶

Option Volume

Detail

ℹ

Current (07/07) 483,718

Calls: 371,296 (77%)

Puts: 112,422 (23%)

Prior (07/06) 636,927

Calls: 417,302 (66%)

Puts: 219,625 (34%)

Current vs Prior -24.05%

Calls: -11.02% (Calls)

Puts: -48.81% (Puts)

Prior 7-Day Total 5,298,429

Calls: 3,817,049 (72%)

Puts: 1,481,380 (28%)

Prior 7-Day Average 883,071

Calls: 545,292 (72%)

Puts: 211,625 (28%)

Current vs Prior 7-Day Avg -45.22%

Calls: -31.91%

Puts: -46.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $330.87M

Calls: $230.99M (70%)

Puts: $99.88M (30%)

Prior (07/06) $322.94M

Calls: $236.35M (73%)

Puts: $86.59M (27%)

Current vs Prior +2.45%

Calls: -2.27%

Puts: +15.35%

Prior 7-Day Total $3.21B

Calls: $2.37B (74%)

Puts: $834.52M (26%)

Prior 7-Day Average $534.41M

Calls: $338.85M (74%)

Puts: $119.22M (26%)

Current vs Prior 7-Day Avg -38.09%

Calls: -31.83%

Puts: -16.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.30

Prior (07/06) 0.53

Current vs Prior -42.47%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -22.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 4,439,189

Calls: 3,085,134 (69%)

Puts: 1,354,055 (31%)

Prior (07/06) 3,804,663

Calls: 2,747,529 (72%)

Puts: 1,057,134 (28%)

Current vs Prior +16.68%

Prior 7-Day Total 23,671,462

Calls: 16,902,739 (71%)

Puts: 6,768,723 (29%)

Prior 7-Day Average 3,945,243

Calls: 2,817,123 (71%)

Puts: 1,128,120 (29%)

Current vs Prior 7-Day Avg +12.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.95% | 3.19%3.19% | 5.11%4.43% | 12.11%

Prior 2.56% | 3.54%3.54% | 5.36%4.81% | 12.26%

Current vs Prior -23.86% | -9.85%-9.85% | -4.58%-7.97% | -1.26%

Prior 7-Day Avg 2.45% | 3.41%3.54% | 5.36%4.81% | 12.26%

Current vs 7-Day Avg -20.45% | -6.61%-9.85% | -4.58%-7.97% | -1.26%

Prior 7-Day Eod 2.56% | 3.54%-- | ---- | --

Current vs 7-Day Eod -23.86% | -9.85%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.67% | 3.22%

Calls: 1.50% | 3.42%

Puts: 5.84% | 3.03%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -49.38% | -61.39%

Prior 7-Day Avg 11.83% | 12.52%

Calls: 12.83% | 12.47%

Puts: 10.83% | 12.56%

Current vs 7-Day Avg -68.99% | -74.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($230.99M). Extreme bullish P/C ratio of 0.30 - heavy call buying (371,296 calls vs 112,422 puts). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (3,085,134 calls vs 1,354,055 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 468 of results (avg 5.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	5.65	5.70	$5.68	0.9%	9.5K	0.36	24.5K
$400.00	Aug 21	18.75	18.95	$18.85	1.1%	1.5K	0.46	16.6K
$420.00	Jul 17	1.63	1.65	$1.64	1.2%	3.5K	0.13	17.5K
$390.00	Jul 8	3.30	3.35	$3.33	1.5%	5.8K	0.52	2.0K
$395.00	Aug 21	20.90	21.25	$21.08	1.7%	322	0.50	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 21	36.20	36.80	$36.50	1.6%	48	0.63	2.0K
$425.00	Aug 21	43.30	44.05	$43.68	1.7%	4	0.69	704
$410.00	Aug 21	32.75	33.40	$33.08	2.0%	95	0.60	5.4K
$410.00	Jul 17	22.10	22.55	$22.33	2.0%	100	0.77	5.1K
$390.00	Aug 21	21.15	21.60	$21.38	2.1%	333	0.47	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 8	0.06	0.07	$0.07	14.3%	7.2K	0.02	1.2K
$465.00	Jul 17	0.10	0.12	$0.11	18.2%	82	0.01	3.5K
$460.00	Jul 17	0.13	0.15	$0.14	14.3%	194	0.01	8.2K
$405.00	Jul 8	0.15	0.18	$0.16	18.8%	9.7K	0.05	463
$455.00	Jul 17	0.17	0.19	$0.18	11.1%	124	0.02	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 8	0.22	0.26	$0.24	16.7%	1.4K	0.06	627
$367.50	Jul 10	0.36	0.41	$0.39	12.8%	218	0.06	588
$380.00	Jul 8	0.38	0.41	$0.40	7.5%	2.8K	0.10	1.5K
$370.00	Jul 10	0.53	0.56	$0.55	5.5%	986	0.08	2.7K
$350.00	Jul 17	0.51	0.59	$0.55	14.5%	1.9K	0.05	13.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 8	74.40	77.10	$75.75	3.6%	117	1.00	--
$320.00	Jul 8	69.25	72.35	$70.80	4.4%	93	1.00	17
$325.00	Jul 8	63.90	67.30	$65.60	5.2%	176	1.00	5
$327.50	Jul 8	61.40	64.80	$63.10	5.4%	176	1.00	4
$330.00	Jul 8	58.90	62.30	$60.60	5.6%	88	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 10	33.30	35.10	$34.20	5.3%	1	1.00	31
$427.50	Jul 10	35.75	38.25	$37.00	6.8%	--	1.00	23
$430.00	Jul 10	38.25	40.50	$39.38	5.7%	--	1.00	15
$440.00	Jul 10	48.25	50.10	$49.18	3.8%	7	1.00	3
$450.00	Jul 17	58.25	60.15	$59.20	3.2%	--	1.00	916

Most actively traded options today. High liquidity = easy entry/exit. 742 active (total vol 409.2K, top 47.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 8	0.47	0.50	$0.49	6.1%	47.8K	0.12	3.8K
$395.00	Jul 8	1.31	1.39	$1.35	5.9%	38.0K	0.28	1.2K
$400.00	Jul 10	2.20	2.25	$2.23	2.2%	17.1K	0.26	8.7K
$395.00	Jul 10	3.65	3.75	$3.70	2.7%	15.6K	0.38	4.3K
$397.50	Jul 8	0.80	0.84	$0.82	4.9%	11.7K	0.19	928

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 8	2.83	2.92	$2.88	3.1%	10.7K	0.48	285
$392.50	Jul 8	4.15	4.40	$4.28	5.8%	6.8K	0.60	81
$380.00	Jul 17	4.75	5.00	$4.88	5.1%	4.9K	0.32	17.3K
$387.50	Jul 8	1.78	1.91	$1.85	7.0%	4.2K	0.35	127
$385.00	Jul 8	1.11	1.17	$1.14	5.3%	3.8K	0.24	504

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 66.3%, max 343.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 8	Aug 21	196.2%	44.2%	343.3%	20	3.3K
$315.00	Jul 8	Aug 21	126.8%	43.3%	192.9%	140	79
$320.00	Jul 8	Aug 21	118.1%	42.9%	175.4%	98	176
$325.00	Jul 8	Aug 21	109.5%	42.4%	158.4%	222	79
$347.50	Jul 8	Jul 13	104.5%	41.9%	149.5%	27	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 8	Aug 21	196.2%	44.2%	343.3%	5	338
$315.00	Jul 8	Aug 21	126.8%	43.3%	192.9%	43	813
$320.00	Jul 8	Aug 21	118.1%	42.9%	175.4%	98	3.6K
$325.00	Jul 8	Aug 21	109.5%	42.4%	158.4%	205	3.1K
$347.50	Jul 8	Jul 15	104.5%	40.6%	157.5%	48	286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 51.63, avg 6.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 20	$0.20	$9.80	$0.20	49.00	$440.20
$450.00	$455.00	Jul 22	$0.11	$4.89	$0.11	44.45	$450.11
$455.00	$460.00	Jul 24	$0.11	$4.89	$0.11	44.45	$455.11
$440.00	$445.00	Jul 15	$0.12	$4.88	$0.12	40.67	$440.12
$445.00	$450.00	Jul 17	$0.12	$4.88	$0.12	40.67	$445.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$320.00	Jul 20	$0.57	$29.43	$0.57	51.63	$349.43
$330.00	$325.00	Aug 14	$0.10	$4.90	$0.10	49.00	$329.90
$345.00	$340.00	Jul 17	$0.13	$4.87	$0.13	37.46	$344.87
$340.00	$335.00	Jul 24	$0.13	$4.87	$0.13	37.46	$339.87
$335.00	$330.00	Jul 24	$0.16	$4.84	$0.16	30.25	$334.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 583 found (best R:R 74.00, avg 3.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$355.00	Jul 17	$4.87	$4.87	$0.13	37.46	$354.87
$335.00	$340.00	Jul 24	$4.87	$4.87	$0.13	37.46	$339.87
$315.00	$320.00	Jul 31	$4.85	$4.85	$0.15	32.33	$319.85
$325.00	$330.00	Jul 17	$4.83	$4.83	$0.17	28.41	$329.83
$345.00	$350.00	Jul 17	$4.83	$4.83	$0.17	28.41	$349.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$432.50	$425.00	Jul 13	$7.40	$7.40	$0.10	74.00	$425.10
$440.00	$430.00	Jul 10	$9.80	$9.80	$0.20	49.00	$430.20
$445.00	$440.00	Jul 17	$4.87	$4.87	$0.13	37.46	$440.13
$465.00	$460.00	Jul 31	$4.85	$4.85	$0.15	32.33	$460.15
$425.00	$420.00	Jul 17	$4.82	$4.82	$0.18	26.78	$420.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.91, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 8	Jul 10	$0.09	60.3%	48.6%
$460.00	Jul 10	Jul 17	$0.12	62.8%	44.4%
$315.00	Jul 8	Jul 13	$0.13	126.8%	65.3%
$320.00	Jul 8	Jul 10	$0.13	118.1%	69.2%
$360.00	Jul 8	Jul 10	$0.15	55.3%	45.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 8	Jul 10	$0.06	66.3%	47.5%
$357.50	Jul 8	Jul 10	$0.09	61.9%	46.5%
$415.00	Jul 8	Jul 10	$0.10	48.2%	43.8%
$360.00	Jul 8	Jul 10	$0.14	55.3%	45.3%
$362.50	Jul 8	Jul 10	$0.17	57.3%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.59% of stock, avg 9.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 8	$3.33	$2.88	$6.21	$383.79	$396.21	1.59%
$392.50	Jul 8	$2.17	$4.28	$6.45	$386.05	$398.95	1.65%
$387.50	Jul 8	$4.80	$1.85	$6.65	$380.85	$394.15	1.70%
$395.00	Jul 8	$1.35	$6.00	$7.35	$387.65	$402.35	1.88%
$385.00	Jul 8	$6.50	$1.14	$7.64	$377.36	$392.64	1.96%
$397.50	Jul 8	$0.82	$7.93	$8.75	$388.75	$406.25	2.24%
$382.50	Jul 8	$8.60	$0.68	$9.28	$373.22	$391.78	2.38%
$400.00	Jul 8	$0.49	$9.95	$10.44	$389.56	$410.44	2.67%
$390.00	Jul 10	$5.85	$5.30	$11.15	$378.85	$401.15	2.86%
$380.00	Jul 8	$10.83	$0.40	$11.23	$368.77	$391.23	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.18% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Jul 8	$0.29	$0.40	$0.69	$379.31	$403.19
$400.00	$380.00	Jul 8	$0.49	$0.40	$0.89	$379.11	$400.89
$402.50	$382.50	Jul 8	$0.29	$0.68	$0.97	$381.53	$403.47
$400.00	$382.50	Jul 8	$0.49	$0.68	$1.17	$381.33	$401.17
$397.50	$380.00	Jul 8	$0.82	$0.40	$1.22	$378.78	$398.72
$402.50	$385.00	Jul 8	$0.29	$1.14	$1.43	$383.57	$403.93
$397.50	$382.50	Jul 8	$0.82	$0.68	$1.50	$381.00	$399.00
$400.00	$385.00	Jul 8	$0.49	$1.14	$1.63	$383.37	$401.63
$395.00	$380.00	Jul 8	$1.35	$0.40	$1.75	$378.25	$396.75
$397.50	$385.00	Jul 8	$0.82	$1.14	$1.96	$383.04	$399.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 44.45, avg credit $3.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	355/360	Aug 21	$4.89	$0.11	44.45	$340.11	$359.89
335/340	345/350	Jul 24	$4.88	$0.12	40.67	$335.12	$349.88
315/320	325/330	Jul 31	$4.88	$0.12	40.67	$315.12	$329.88
320/325	330/335	Jul 31	$4.88	$0.12	40.67	$320.12	$334.88
330/335	345/350	Aug 21	$4.88	$0.12	40.67	$330.12	$349.88
320/325	345/350	Jul 31	$4.87	$0.13	37.46	$320.13	$349.87
315/320	325/330	Aug 21	$4.87	$0.13	37.46	$315.13	$329.87
330/335	340/345	Jul 24	$4.86	$0.14	34.71	$330.14	$344.86
315/320	330/335	Jul 31	$4.86	$0.14	34.71	$315.14	$334.86
320/325	330/335	Aug 7	$4.86	$0.14	34.71	$320.14	$334.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Jul 17	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 21	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 24	$0.07	$4.93	70.43
$400.00	$405.00	$410.00	Jul 31	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 21	$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
$315.00	$320.00	$325.00	Aug 21	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 17	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 24	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 24	$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. 321 found (best net $-1.63, 311 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$380.00	1:2	Jul 20	-$4.58	$10.42
$430.00	$440.00	1:2	Jul 22	-$0.11	$9.89
$440.00	$450.00	1:2	Jul 20	-$0.20	$9.80
$420.00	$430.00	1:2	Jul 22	-$1.22	$8.78
$455.00	$465.00	1:2	Jul 8	-$1.74	$8.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$315.00	1:2	Jul 22	-$1.63	$28.37
$450.00	$422.50	1:2	Jul 8	-$3.97	$23.53
$335.00	$320.00	1:2	Jul 13	-$1.00	$14.00
$335.00	$320.00	1:2	Jul 15	-$1.41	$13.59
$390.00	$380.00	1:2	Jul 22	-$1.55	$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.35%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$20.90	0.50	1.2%	5.35%	6.53%	322	7.8K
$395.00	Aug 14	$19.20	0.50	1.2%	4.92%	6.09%	28	24
$400.00	Aug 21	$18.75	0.46	2.5%	4.80%	7.26%	1.5K	16.6K
$395.00	Aug 7	$17.85	0.49	1.2%	4.57%	5.75%	470	286
$400.00	Aug 14	$17.25	0.47	2.5%	4.42%	6.87%	41	181
$405.00	Aug 21	$16.55	0.43	3.7%	4.24%	7.97%	136	7.5K
$395.00	Jul 31	$16.00	0.49	1.2%	4.10%	5.27%	256	413
$400.00	Aug 7	$15.65	0.45	2.5%	4.01%	6.46%	351	489
$405.00	Aug 14	$15.15	0.43	3.7%	3.88%	7.61%	5	13
$410.00	Aug 21	$14.70	0.40	5.0%	3.77%	8.78%	1.0K	6.8K

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 371,296

Total Puts 112,422

Put/Call Ratio 0.30

Net Difference 258,874

Prior's Put/Call Breakdown

Total Calls 417,302

Total Puts 219,625

Put/Call Ratio 0.53

Net Difference 197,677

Prior 7-Day Put/Call Summary

Total Calls 3,817,049

Total Puts 1,481,380

Average Put/Call Ratio 0.39

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