MSFT - Options Database

MSFT

MICROSOFT CORP

$382.98 -1.51%

(7/8 15:11) ◀

Wednesday, July 8, 2026 (3:13pm)

▶ (7/8 18:48)

◀ 7/8 15:13 ▶

Option Volume

Detail

ℹ

Current (07/08) 359,183

Calls: 266,675 (74%)

Puts: 92,508 (26%)

Prior (07/07) 532,416

Calls: 406,554 (76%)

Puts: 125,862 (24%)

Current vs Prior -32.54%

Calls: -34.41% (Calls)

Puts: -26.50% (Puts)

Prior 7-Day Total 4,888,992

Calls: 3,614,241 (74%)

Puts: 1,274,751 (26%)

Prior 7-Day Average 698,427

Calls: 516,320 (74%)

Puts: 182,107 (26%)

Current vs Prior 7-Day Avg -48.57%

Calls: -48.35%

Puts: -49.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $180.69M

Calls: $135.83M (75%)

Puts: $44.86M (25%)

Prior (07/07) $347.83M

Calls: $234.27M (67%)

Puts: $113.56M (33%)

Current vs Prior -48.05%

Calls: -42.02%

Puts: -60.50%

Prior 7-Day Total $2.83B

Calls: $2.07B (73%)

Puts: $754.12M (27%)

Prior 7-Day Average $404.15M

Calls: $296.42M (73%)

Puts: $107.73M (27%)

Current vs Prior 7-Day Avg -55.29%

Calls: -54.17%

Puts: -58.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.35

Prior (07/07) 0.31

Current vs Prior +12.05%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -3.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 4,498,692

Calls: 3,124,007 (69%)

Puts: 1,374,685 (31%)

Prior (07/07) 3,826,004

Calls: 2,782,630 (73%)

Puts: 1,043,374 (27%)

Current vs Prior +17.58%

Prior 7-Day Total 27,860,971

Calls: 19,860,478 (71%)

Puts: 8,000,493 (29%)

Prior 7-Day Average 3,980,138

Calls: 2,837,211 (71%)

Puts: 1,142,927 (29%)

Current vs Prior 7-Day Avg +13.03%

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 0.83% | 2.52%2.52% | 4.54%3.91% | 11.93%

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

Current vs Prior -56.53% | -20.13%-20.13% | -11.45%-11.73% | -0.90%

Prior 7-Day Avg 2.33% | 3.26%3.35% | 5.24%4.62% | 12.15%

Current vs 7-Day Avg -64.53% | -22.53%-24.66% | -13.34%-15.39% | -1.83%

Prior 7-Day Eod 0.81% | 2.51%-- | ---- | --

Current vs 7-Day Eod +1.32% | +0.35%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.48% | 5.19%

Calls: 6.06% | 5.46%

Puts: 6.91% | 4.92%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -10.62% | -37.77%

Prior 7-Day Avg 7.07% | 7.96%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs 7-Day Avg -8.29% | -34.82%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($135.83M) vs puts ($44.86M). Extreme bullish P/C ratio of 0.35 - heavy call buying (266,675 calls vs 92,508 puts). Call-heavy open interest (3,124,007 calls vs 1,374,685 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 441 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 21	54.15	54.80	$54.47	1.2%	--	0.84	175
$380.00	Aug 21	23.70	24.00	$23.85	1.3%	368	0.55	4.8K
$365.00	Aug 21	32.10	32.60	$32.35	1.5%	19	0.66	812
$420.00	Jul 17	0.61	0.62	$0.62	1.6%	2.4K	0.06	17.6K
$360.00	Aug 21	35.40	36.00	$35.70	1.7%	47	0.70	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	21.70	21.95	$21.83	1.1%	289	0.48	1.7K
$382.50	Jul 10	3.80	3.85	$3.83	1.3%	860	0.47	1.8K
$400.00	Aug 21	30.25	30.80	$30.53	1.8%	66	0.59	9.7K
$380.00	Jul 10	2.71	2.76	$2.74	1.8%	3.2K	0.37	2.6K
$415.00	Aug 21	40.60	41.35	$40.98	1.8%	7	0.68	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 10	0.05	0.06	$0.06	16.7%	112	0.01	711
$450.00	Jul 17	0.09	0.10	$0.10	10.0%	1.6K	0.01	42.0K
$410.00	Jul 10	0.11	0.13	$0.12	16.7%	1.6K	0.03	5.8K
$445.00	Jul 17	0.12	0.13	$0.13	7.7%	128	0.01	3.4K
$407.50	Jul 10	0.14	0.16	$0.15	13.3%	878	0.03	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 10	0.06	0.07	$0.07	14.3%	102	0.01	1.4K
$350.00	Jul 13	0.10	0.12	$0.11	18.2%	14	0.02	510
$360.00	Jul 10	0.11	0.13	$0.12	16.7%	884	0.03	1.6K
$362.50	Jul 10	0.16	0.19	$0.18	16.7%	118	0.04	721
$335.00	Jul 17	0.16	0.19	$0.18	16.7%	35	0.02	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 8	72.45	74.95	$73.70	3.4%	14	1.00	82
$315.00	Jul 8	67.45	69.95	$68.70	3.6%	14	1.00	41
$320.00	Jul 8	62.45	64.95	$63.70	3.9%	17	1.00	80
$325.00	Jul 8	57.45	59.95	$58.70	4.3%	17	1.00	59
$327.50	Jul 8	54.95	57.45	$56.20	4.4%	13	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	25.50	28.15	$26.83	9.9%	30	1.00	534
$412.50	Jul 10	28.60	29.90	$29.25	4.4%	--	1.00	27
$415.00	Jul 10	30.15	32.75	$31.45	8.3%	1	1.00	79
$420.00	Jul 10	34.95	37.25	$36.10	6.4%	1	1.00	144
$422.50	Jul 10	37.50	40.00	$38.75	6.5%	--	1.00	30

Most actively traded options today. High liquidity = easy entry/exit. 740 active (total vol 305.6K, top 48.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 8	0.16	0.20	$0.18	22.2%	48.0K	0.17	635
$382.50	Jul 8	0.96	1.02	$0.99	6.1%	13.8K	0.62	430
$387.50	Jul 8	0.03	0.04	$0.04	25.0%	13.7K	0.04	531
$400.00	Jul 10	0.40	0.41	$0.41	2.4%	12.3K	0.08	9.1K
$390.00	Jul 8	0.01	0.02	$0.02	50.0%	10.3K	0.01	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 8	0.02	0.03	$0.03	33.3%	14.2K	0.04	1.8K
$382.50	Jul 8	0.47	0.50	$0.49	6.1%	12.6K	0.38	1.1K
$377.50	Jul 8	0.00	0.01	$0.01	100.0%	7.5K	0.01	1.3K
$385.00	Jul 8	2.10	2.25	$2.17	6.9%	4.5K	0.83	1.6K
$375.00	Jul 8	0.00	0.01	$0.01	100.0%	4.1K	0.01	1.1K

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 575.3%, max 1905.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 8	Aug 21	846.0%	42.2%	1905.0%	30	236
$455.00	Jul 8	Aug 21	730.1%	43.6%	1575.3%	145	7.2K
$310.00	Jul 8	Aug 21	718.2%	43.3%	1558.3%	15	367
$315.00	Jul 8	Aug 21	668.3%	42.6%	1468.0%	14	138
$435.00	Jul 8	Aug 21	602.7%	42.7%	1311.8%	85	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 8	Aug 21	846.0%	42.2%	1905.0%	56	3.5K
$310.00	Jul 8	Aug 21	718.2%	43.3%	1558.3%	102	3.6K
$315.00	Jul 8	Aug 21	668.3%	42.6%	1468.0%	62	816
$332.50	Jul 8	Jul 20	538.7%	38.5%	1298.6%	1	156
$345.00	Jul 8	Aug 21	560.6%	40.3%	1292.2%	754	8.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 44.45, avg 5.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 24	$0.14	$4.86	$0.14	34.71	$440.14
$432.50	$445.00	Jul 22	$0.37	$12.13	$0.37	32.78	$432.87
$435.00	$440.00	Jul 24	$0.17	$4.83	$0.17	28.41	$435.17
$422.50	$425.00	Jul 15	$0.10	$2.40	$0.10	24.00	$422.60
$420.00	$422.50	Jul 17	$0.11	$2.39	$0.11	21.73	$420.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 24	$0.11	$4.89	$0.11	44.45	$329.89
$345.00	$340.00	Jul 17	$0.12	$4.88	$0.12	40.67	$344.88
$345.00	$335.00	Jul 20	$0.25	$9.75	$0.25	39.00	$344.75
$342.50	$335.00	Jul 22	$0.23	$7.27	$0.23	31.61	$342.27
$335.00	$330.00	Jul 24	$0.18	$4.82	$0.18	26.78	$334.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 562 found (best R:R 87.24, avg 3.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$350.00	Jul 15	$14.83	$14.83	$0.17	87.24	$349.83
$350.00	$360.00	Jul 15	$9.85	$9.85	$0.15	65.67	$359.85
$335.00	$340.00	Jul 17	$4.90	$4.90	$0.10	49.00	$339.90
$315.00	$320.00	Jul 24	$4.88	$4.88	$0.12	40.67	$319.88
$325.00	$340.00	Jul 20	$14.57	$14.57	$0.43	33.88	$339.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$437.50	$410.00	Jul 15	$26.65	$26.65	$0.85	31.35	$410.85
$450.00	$445.00	Jul 31	$4.83	$4.83	$0.17	28.41	$445.17
$402.50	$400.00	Jul 10	$2.38	$2.38	$0.12	19.83	$400.12
$410.00	$405.00	Jul 17	$4.73	$4.73	$0.27	17.52	$405.27
$410.00	$405.00	Jul 15	$4.72	$4.72	$0.28	16.86	$405.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.90, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 8	Jul 10	$0.05	242.4%	46.7%
$415.00	Jul 8	Jul 10	$0.06	252.5%	47.9%
$412.50	Jul 8	Jul 10	$0.07	250.4%	46.1%
$342.50	Jul 8	Jul 10	$0.10	345.3%	58.3%
$432.50	Jul 10	Jul 13	$0.10	60.2%	47.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Jul 8	Jul 10	$0.05	199.8%	43.7%
$355.00	Jul 8	Jul 10	$0.06	242.4%	46.7%
$357.50	Jul 8	Jul 10	$0.06	248.1%	43.9%
$360.00	Jul 8	Jul 10	$0.11	201.4%	43.1%
$362.50	Jul 8	Jul 10	$0.17	180.9%	41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.39% of stock, avg 9.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 8	$0.99	$0.49	$1.48	$381.02	$383.98	0.39%
$385.00	Jul 8	$0.18	$2.17	$2.35	$382.65	$387.35	0.61%
$380.00	Jul 8	$3.14	$0.03	$3.17	$376.83	$383.17	0.83%
$387.50	Jul 8	$0.04	$4.40	$4.44	$383.06	$391.94	1.16%
$377.50	Jul 8	$5.83	$0.01	$5.84	$371.66	$383.34	1.52%
$390.00	Jul 8	$0.02	$6.75	$6.77	$383.23	$396.77	1.77%
$375.00	Jul 8	$8.05	$0.01	$8.06	$366.94	$383.06	2.10%
$382.50	Jul 10	$4.58	$3.83	$8.41	$374.09	$390.91	2.20%
$385.00	Jul 10	$3.33	$5.08	$8.41	$376.59	$393.41	2.20%
$380.00	Jul 10	$5.95	$2.74	$8.69	$371.31	$388.69	2.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.17% of stock, avg 4.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$382.50	Jul 8	$0.18	$0.49	$0.67	$381.83	$385.67
$395.00	$372.50	Jul 10	$0.84	$0.87	$1.71	$370.79	$396.71
$392.50	$372.50	Jul 10	$1.21	$0.87	$2.08	$370.42	$394.58
$395.00	$375.00	Jul 10	$0.84	$1.32	$2.16	$372.84	$397.16
$392.50	$375.00	Jul 10	$1.21	$1.32	$2.53	$372.47	$395.03
$390.00	$372.50	Jul 10	$1.69	$0.87	$2.56	$369.94	$392.56
$395.00	$377.50	Jul 10	$0.84	$1.91	$2.75	$374.75	$397.75
$390.00	$375.00	Jul 10	$1.69	$1.32	$3.01	$371.99	$393.01
$392.50	$377.50	Jul 10	$1.21	$1.91	$3.12	$374.38	$395.62
$395.00	$372.50	Jul 13	$1.57	$1.62	$3.19	$369.31	$398.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 44.45, avg credit $3.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 7	$4.89	$0.11	44.45	$330.11	$344.89
325/330	335/340	Jul 24	$4.88	$0.12	40.67	$325.12	$339.88
345/350	355/360	Jul 24	$4.88	$0.12	40.67	$345.12	$359.88
320/325	330/335	Jul 31	$4.87	$0.13	37.46	$320.13	$334.87
320/325	345/350	Aug 21	$4.86	$0.14	34.71	$320.14	$349.86
335/340	345/350	Jul 24	$4.85	$0.15	32.33	$335.15	$349.85
320/325	340/345	Jul 31	$4.84	$0.16	30.25	$320.16	$344.84
320/325	330/335	Aug 7	$4.84	$0.16	30.25	$320.16	$334.84
315/320	330/335	Jul 31	$4.83	$0.17	28.41	$315.17	$334.83
345/350	355/360	Aug 7	$4.83	$0.17	28.41	$345.17	$359.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 380 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
$420.00	$425.00	$430.00	Aug 14	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 21	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 31	$0.06	$4.94	82.33
$405.00	$410.00	$415.00	Aug 14	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 17	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Aug 21	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Jul 24	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 24	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Aug 14	$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. 363 found (best net $-0.40, 342 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$437.50	$445.00	1:2	Jul 20	-$0.23	$7.27
$425.00	$430.00	1:2	Jul 8	-$0.01	$4.99
$440.00	$445.00	1:2	Jul 8	-$0.01	$4.99
$445.00	$450.00	1:2	Jul 8	-$0.01	$4.99
$445.00	$450.00	1:2	Jul 10	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$437.50	$410.00	1:2	Jul 15	-$0.40	$27.10
$332.50	$320.00	1:2	Jul 20	-$0.21	$12.29
$345.00	$335.00	1:2	Jul 20	$0.00	$10.00
$330.00	$320.00	1:2	Jul 22	-$0.14	$9.86
$330.00	$320.00	1:2	Jul 13	-$0.31	$9.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.48%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 21	$21.00	0.51	0.5%	5.48%	6.01%	338	6.9K
$385.00	Aug 14	$19.50	0.52	0.5%	5.09%	5.62%	80	44
$390.00	Aug 21	$19.00	0.48	1.8%	4.96%	6.79%	339	25.7K
$385.00	Aug 7	$18.15	0.51	0.5%	4.74%	5.27%	91	314
$390.00	Aug 14	$17.40	0.48	1.8%	4.54%	6.38%	109	52
$395.00	Aug 21	$16.95	0.44	3.1%	4.43%	7.56%	1.4K	7.9K
$385.00	Jul 31	$16.40	0.51	0.5%	4.28%	4.81%	389	793
$390.00	Aug 7	$15.85	0.47	1.8%	4.14%	5.97%	109	206
$395.00	Aug 14	$15.40	0.44	3.1%	4.02%	7.16%	3	29
$400.00	Aug 21	$15.10	0.41	4.4%	3.94%	8.39%	1.1K	16.1K

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 266,675

Total Puts 92,508

Put/Call Ratio 0.35

Net Difference 174,167

Prior's Put/Call Breakdown

Total Calls 406,554

Total Puts 125,862

Put/Call Ratio 0.31

Net Difference 280,692

Prior 7-Day Put/Call Summary

Total Calls 3,614,241

Total Puts 1,274,751

Average Put/Call Ratio 0.36

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