MSFT - Options Database

MSFT

MICROSOFT CORP

$388.84 +0.54%

$388.25 (-0.15%)🌙

as of 07/07 06:47 PM

(7/7 15:12) ◀

Tuesday, July 7, 2026 (6:47pm)

▶

◀ 7/7 18:47

Option Volume

Detail

ℹ

Current (07/07) 532,416

Calls: 406,554 (76%)

Puts: 125,862 (24%)

Prior (07/06) 636,927

Calls: 417,302 (66%)

Puts: 219,625 (34%)

Current vs Prior -16.41%

Calls: -2.58% (Calls)

Puts: -42.69% (Puts)

Prior 7-Day Total 5,782,147

Calls: 4,188,345 (72%)

Puts: 1,593,802 (28%)

Prior 7-Day Average 826,021

Calls: 598,335 (72%)

Puts: 227,686 (28%)

Current vs Prior 7-Day Avg -35.54%

Calls: -32.05%

Puts: -44.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $347.83M

Calls: $234.27M (67%)

Puts: $113.56M (33%)

Prior (07/06) $322.94M

Calls: $236.35M (73%)

Puts: $86.59M (27%)

Current vs Prior +7.71%

Calls: -0.88%

Puts: +31.14%

Prior 7-Day Total $3.54B

Calls: $2.60B (74%)

Puts: $934.41M (26%)

Prior 7-Day Average $505.33M

Calls: $371.85M (74%)

Puts: $133.49M (26%)

Current vs Prior 7-Day Avg -31.17%

Calls: -37.00%

Puts: -14.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.31

Prior (07/06) 0.53

Current vs Prior -41.18%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -17.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 3,826,004

Calls: 2,782,630 (73%)

Puts: 1,043,374 (27%)

Prior (07/06) 3,804,663

Calls: 2,747,529 (72%)

Puts: 1,057,134 (28%)

Current vs Prior +0.56%

Prior 7-Day Total 28,110,651

Calls: 19,987,873 (71%)

Puts: 8,122,778 (29%)

Prior 7-Day Average 4,015,807

Calls: 2,855,410 (71%)

Puts: 1,160,396 (29%)

Current vs Prior 7-Day Avg -4.73%

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 1.90% | 3.16%3.16% | 5.13%4.43% | 12.04%

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

Current vs Prior -25.86% | -10.72%-10.72% | -4.19%-7.97% | -1.86%

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

Current vs 7-Day Avg -22.54% | -7.51%-10.72% | -4.19%-7.97% | -1.86%

Prior 7-Day Eod 1.95% | 3.19%-- | ---- | --

Current vs 7-Day Eod -2.63% | -0.96%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

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 10.67% | 11.19%

Calls: 12.83% | 12.47%

Puts: 10.83% | 12.56%

Current vs 7-Day Avg -32.04% | -25.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($234.27M). Extreme bullish P/C ratio of 0.31 - heavy call buying (406,554 calls vs 125,862 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (2,782,630 calls vs 1,043,374 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 323 of results (avg 6.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 21	67.70	69.45	$68.58	2.6%	46	0.89	--
$450.00	Aug 21	5.50	5.65	$5.58	2.7%	3.0K	0.18	38.5K
$315.00	Aug 21	76.30	78.40	$77.35	2.7%	23	0.92	--
$375.00	Aug 21	29.85	30.75	$30.30	3.0%	91	0.63	2.3K
$400.00	Jul 31	13.15	13.55	$13.35	3.0%	970	0.43	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	33.90	34.55	$34.22	1.9%	106	0.61	5.4K
$405.00	Aug 21	30.55	31.20	$30.88	2.1%	11	0.58	1.4K
$400.00	Aug 21	27.50	28.10	$27.80	2.2%	190	0.55	9.6K
$465.00	Aug 21	77.90	79.70	$78.80	2.3%	1	0.86	--
$425.00	Aug 21	44.20	45.35	$44.78	2.6%	6	0.70	704

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.50, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 10	0.08	0.09	$0.09	11.1%	1.1K	0.01	2.4K
$460.00	Jul 17	0.12	0.13	$0.13	7.7%	283	0.01	8.2K
$402.50	Jul 8	0.18	0.21	$0.20	15.0%	7.6K	0.06	1.4K
$420.00	Jul 10	0.20	0.23	$0.22	13.6%	4.3K	0.03	4.2K
$400.00	Jul 8	0.31	0.33	$0.32	6.3%	50.8K	0.09	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 8	0.27	0.31	$0.29	13.8%	2.0K	0.08	627
$345.00	Jul 17	0.37	0.45	$0.41	19.5%	455	0.04	4.3K
$367.50	Jul 10	0.43	0.50	$0.47	14.9%	254	0.07	588
$350.00	Jul 17	0.55	0.61	$0.58	10.3%	2.0K	0.05	13.8K
$370.00	Jul 10	0.59	0.68	$0.64	14.1%	1.1K	0.09	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 8	72.00	75.45	$73.72	4.7%	122	1.00	--
$320.00	Jul 8	66.95	70.45	$68.70	5.1%	102	1.00	17
$325.00	Jul 8	61.85	65.45	$63.65	5.7%	178	1.00	5
$327.50	Jul 8	59.45	63.00	$61.23	5.8%	176	1.00	4
$330.00	Jul 8	56.85	60.45	$58.65	6.1%	99	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Jul 13	42.15	45.35	$43.75	7.3%	1	1.00	--
$437.50	Jul 13	47.70	50.25	$48.98	5.2%	1	1.00	--
$450.00	Jul 8	59.60	63.00	$61.30	5.5%	4	1.00	--
$455.00	Jul 8	64.60	68.00	$66.30	5.1%	4	1.00	--
$460.00	Jul 8	69.60	73.00	$71.30	4.8%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 759 active (total vol 450.0K, top 50.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 8	0.31	0.33	$0.32	6.3%	50.8K	0.09	3.8K
$395.00	Jul 8	0.91	0.99	$0.95	8.4%	40.3K	0.22	1.2K
$400.00	Jul 10	1.73	2.01	$1.87	15.0%	18.0K	0.23	8.7K
$395.00	Jul 10	2.90	3.15	$3.03	8.3%	16.5K	0.33	4.3K
$397.50	Jul 8	0.53	0.59	$0.56	10.7%	12.9K	0.14	928

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 8	3.45	3.80	$3.63	9.6%	11.7K	0.56	285
$392.50	Jul 8	4.95	5.50	$5.23	10.5%	7.2K	0.68	81
$387.50	Jul 8	2.31	2.48	$2.40	7.1%	5.6K	0.43	127
$385.00	Jul 8	1.45	1.55	$1.50	6.7%	5.4K	0.30	504
$380.00	Jul 17	5.10	5.50	$5.30	7.5%	5.0K	0.34	17.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 73.1%, max 384.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 8	Aug 21	212.8%	43.9%	384.4%	27	3.3K
$315.00	Jul 8	Aug 21	132.8%	43.1%	208.2%	145	--
$347.50	Jul 8	Jul 13	119.8%	41.3%	189.9%	27	2
$320.00	Jul 8	Aug 21	123.5%	42.7%	188.9%	107	176
$325.00	Jul 8	Aug 21	114.4%	42.3%	170.2%	224	5

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 8	Aug 21	212.8%	43.9%	384.4%	5	--
$315.00	Jul 8	Aug 21	132.8%	43.1%	208.2%	45	813
$347.50	Jul 8	Jul 13	119.8%	41.3%	189.9%	57	323
$320.00	Jul 8	Aug 21	123.5%	42.7%	188.9%	111	3.6K
$325.00	Jul 8	Aug 21	114.4%	42.3%	170.2%	205	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 60.22, avg 6.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 17	$0.10	$4.90	$0.10	49.00	$440.10
$435.00	$440.00	Jul 15	$0.12	$4.88	$0.12	40.67	$435.12
$445.00	$450.00	Jul 22	$0.13	$4.87	$0.13	37.46	$445.13
$435.00	$440.00	Jul 17	$0.14	$4.86	$0.14	34.71	$435.14
$460.00	$465.00	Jul 24	$0.14	$4.86	$0.14	34.71	$460.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$320.00	Jul 20	$0.49	$29.51	$0.49	60.22	$349.51
$350.00	$345.00	Jul 15	$0.13	$4.87	$0.13	37.46	$349.87
$335.00	$330.00	Jul 24	$0.13	$4.87	$0.13	37.46	$334.87
$345.00	$340.00	Jul 17	$0.14	$4.86	$0.14	34.71	$344.86
$350.00	$345.00	Jul 17	$0.17	$4.83	$0.17	28.41	$349.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 99.00, avg 2.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 17	$9.87	$9.87	$0.13	75.92	$339.87
$315.00	$330.00	Jul 24	$14.63	$14.63	$0.37	39.54	$329.63
$330.00	$340.00	Jul 24	$9.72	$9.72	$0.28	34.71	$339.72
$335.00	$340.00	Jul 10	$4.80	$4.80	$0.20	24.00	$339.80
$350.00	$355.00	Jul 17	$4.77	$4.77	$0.23	20.74	$354.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$425.00	Jul 10	$14.85	$14.85	$0.15	99.00	$425.15
$430.00	$425.00	Jul 17	$4.83	$4.83	$0.17	28.41	$425.17
$425.00	$412.50	Jul 13	$11.90	$11.90	$0.60	19.83	$413.10
$435.00	$430.00	Jul 24	$4.75	$4.75	$0.25	19.00	$430.25
$420.00	$415.00	Jul 10	$4.73	$4.73	$0.27	17.52	$415.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.91, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 8	Jul 10	$0.07	83.1%	61.1%
$350.00	Jul 8	Jul 10	$0.08	69.9%	49.0%
$352.50	Jul 8	Jul 10	$0.08	65.6%	49.2%
$365.00	Jul 8	Jul 10	$0.08	52.0%	44.1%
$430.00	Jul 8	Jul 10	$0.08	66.6%	50.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 8	Jul 10	$0.06	83.1%	61.1%
$357.50	Jul 8	Jul 10	$0.06	60.9%	42.6%
$352.50	Jul 8	Jul 10	$0.07	65.6%	49.2%
$340.00	Jul 8	Jul 10	$0.08	87.5%	65.9%
$320.00	Jul 8	Jul 10	$0.10	123.5%	94.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 1.57% of stock, avg 9.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 8	$2.49	$3.63	$6.12	$383.88	$396.12	1.57%
$387.50	Jul 8	$3.75	$2.40	$6.15	$381.35	$393.65	1.58%
$392.50	Jul 8	$1.56	$5.23	$6.79	$385.71	$399.29	1.75%
$385.00	Jul 8	$5.35	$1.50	$6.85	$378.15	$391.85	1.76%
$382.50	Jul 8	$7.03	$0.90	$7.93	$374.57	$390.43	2.04%
$395.00	Jul 8	$0.95	$6.98	$7.93	$387.07	$402.93	2.04%
$380.00	Jul 8	$9.25	$0.45	$9.70	$370.30	$389.70	2.49%
$397.50	Jul 8	$0.56	$9.38	$9.94	$387.56	$407.44	2.56%
$387.50	Jul 10	$6.18	$4.80	$10.98	$376.52	$398.48	2.82%
$390.00	Jul 10	$4.93	$6.10	$11.03	$378.97	$401.03	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.16% of stock, avg 4.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$377.50	Jul 8	$0.32	$0.29	$0.61	$376.89	$400.61
$400.00	$380.00	Jul 8	$0.32	$0.45	$0.77	$379.23	$400.77
$397.50	$377.50	Jul 8	$0.56	$0.29	$0.85	$376.65	$398.35
$397.50	$380.00	Jul 8	$0.56	$0.45	$1.01	$378.99	$398.51
$400.00	$382.50	Jul 8	$0.32	$0.90	$1.22	$381.28	$401.22
$395.00	$377.50	Jul 8	$0.95	$0.29	$1.24	$376.26	$396.24
$395.00	$380.00	Jul 8	$0.95	$0.45	$1.40	$378.60	$396.40
$397.50	$382.50	Jul 8	$0.56	$0.90	$1.46	$381.04	$398.96
$400.00	$385.00	Jul 8	$0.32	$1.50	$1.82	$383.18	$401.82
$392.50	$377.50	Jul 8	$1.56	$0.29	$1.85	$375.65	$394.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 49.00, avg credit $3.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	345/350	Aug 21	$4.90	$0.10	49.00	$330.10	$349.90
340/345	350/355	Jul 31	$4.89	$0.11	44.45	$340.11	$354.89
352/355	358/362	Jul 13	$4.88	$0.12	40.67	$350.12	$362.38
340/345	360/365	Jul 31	$4.87	$0.13	37.46	$340.13	$364.87
345/350	355/360	Aug 7	$4.87	$0.13	37.46	$345.13	$359.87
320/325	350/355	Jul 24	$4.86	$0.14	34.71	$320.14	$354.86
355/360	365/370	Jul 24	$4.86	$0.14	34.71	$355.14	$369.86
330/335	340/345	Jul 31	$4.86	$0.14	34.71	$330.14	$344.86
320/325	340/345	Jul 24	$4.81	$0.19	25.32	$320.19	$344.81
330/335	350/355	Jul 24	$4.80	$0.20	24.00	$330.20	$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 356 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Aug 7	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Jul 24	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 21	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Jul 8	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 17	$0.07	$4.93	70.43
$315.00	$320.00	$325.00	Aug 7	$0.07	$4.93	70.43
$395.00	$400.00	$405.00	Aug 14	$0.07	$4.93	70.43
$345.00	$350.00	$355.00	Aug 21	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 24	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 318 found (best net $-1.69, 305 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$380.00	1:2	Jul 20	-$3.81	$11.19
$440.00	$450.00	1:2	Jul 8	-$0.01	$9.99
$455.00	$465.00	1:2	Jul 8	-$1.74	$8.26
$380.00	$390.00	1:2	Jul 22	-$4.92	$5.08
$450.00	$455.00	1:2	Jul 10	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$315.00	1:2	Jul 22	-$1.69	$28.31
$450.00	$422.50	1:2	Jul 8	-$6.40	$21.10
$390.00	$380.00	1:2	Jul 22	-$2.73	$7.27
$412.50	$400.00	1:2	Jul 20	-$6.33	$6.17
$450.00	$425.00	1:2	Jul 31	-$19.53	$5.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 5.64%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$21.95	0.52	0.3%	5.64%	5.94%	746	25.8K
$390.00	Aug 14	$19.95	0.52	0.3%	5.13%	5.43%	22	42
$395.00	Aug 21	$19.75	0.48	1.6%	5.08%	6.66%	349	7.8K
$390.00	Aug 7	$19.00	0.52	0.3%	4.89%	5.18%	60	194
$400.00	Aug 21	$17.75	0.45	2.9%	4.56%	7.43%	1.9K	16.6K
$395.00	Aug 14	$17.55	0.48	1.6%	4.51%	6.10%	28	24
$390.00	Jul 31	$17.10	0.51	0.3%	4.40%	4.70%	365	1.3K
$395.00	Aug 7	$16.95	0.48	1.6%	4.36%	5.94%	526	286
$405.00	Aug 21	$15.80	0.42	4.2%	4.06%	8.22%	145	7.5K
$400.00	Aug 14	$15.35	0.45	2.9%	3.95%	6.82%	43	181

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 406,554

Total Puts 125,862

Put/Call Ratio 0.31

Net Difference 280,692

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 4,188,345

Total Puts 1,593,802

Average Put/Call Ratio 0.38

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