MSFT - Options Database

MSFT

MICROSOFT CORP

$384.36 +0.27%

$383.74 (-0.16%)🌙

as of 07/09 06:47 PM

(7/8 18:48) ◀

Thursday, July 9, 2026 (6:47pm)

▶

◀ 7/9 18:47

Option Volume

Detail

ℹ

Current (07/09) 437,962

Calls: 304,851 (70%)

Puts: 133,111 (30%)

Prior (07/08) 426,128

Calls: 313,948 (74%)

Puts: 112,180 (26%)

Current vs Prior +2.78%

Calls: -2.90% (Calls)

Puts: +18.66% (Puts)

Prior 7-Day Total 4,029,996

Calls: 2,998,052 (74%)

Puts: 1,031,944 (26%)

Prior 7-Day Average 671,666

Calls: 428,293 (74%)

Puts: 147,420 (26%)

Current vs Prior 7-Day Avg -34.79%

Calls: -28.82%

Puts: -9.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $429.44M

Calls: $221.10M (51%)

Puts: $208.34M (49%)

Prior (07/08) $197.25M

Calls: $146.47M (74%)

Puts: $50.78M (26%)

Current vs Prior +117.71%

Calls: +50.96%

Puts: +310.26%

Prior 7-Day Total $2.40B

Calls: $1.81B (76%)

Puts: $582.49M (24%)

Prior 7-Day Average $399.44M

Calls: $259.16M (76%)

Puts: $83.21M (24%)

Current vs Prior 7-Day Avg +7.51%

Calls: -14.69%

Puts: +150.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.44

Prior (07/08) 0.36

Current vs Prior +22.20%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +23.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 3,790,972

Calls: 2,777,067 (73%)

Puts: 1,013,905 (27%)

Prior (07/08) 3,848,692

Calls: 2,855,202 (74%)

Puts: 993,490 (26%)

Current vs Prior -1.50%

Prior 7-Day Total 23,276,506

Calls: 16,798,621 (72%)

Puts: 6,477,885 (28%)

Prior 7-Day Average 3,879,417

Calls: 2,799,770 (72%)

Puts: 1,079,647 (28%)

Current vs Prior 7-Day Avg -2.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.97% | 2.65%1.97% | 4.27%3.56% | 11.75%

Prior 2.47% | 3.04%2.47% | 4.51%3.92% | 11.84%

Current vs Prior -20.17% | -12.75%-20.17% | -5.23%-9.09% | -0.75%

Prior 7-Day Avg 2.25% | 3.19%3.06% | 5.00%4.39% | 12.05%

Current vs 7-Day Avg -12.29% | -16.82%-35.45% | -14.56%-18.78% | -2.46%

Prior 7-Day Eod 2.47% | 3.04%-- | ---- | --

Current vs 7-Day Eod -20.17% | -12.75%-- | ---- | --

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 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 118% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (304,851 calls vs 133,111 puts). Call-heavy open interest (2,777,067 calls vs 1,013,905 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 361 of results (avg 6.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 17	4.45	4.50	$4.47	1.1%	837	0.35	824
$390.00	Aug 21	19.25	19.55	$19.40	1.5%	1.1K	0.49	25.8K
$400.00	Aug 21	15.30	15.55	$15.43	1.6%	3.8K	0.42	16.3K
$410.00	Aug 21	12.00	12.20	$12.10	1.7%	4.9K	0.35	6.9K
$385.00	Aug 21	21.45	21.85	$21.65	1.8%	389	0.52	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	23.60	24.05	$23.83	1.9%	122	0.51	5.5K
$375.00	Aug 21	16.05	16.45	$16.25	2.5%	176	0.40	2.8K
$400.00	Jul 31	25.35	26.00	$25.68	2.5%	88	0.61	830
$410.00	Aug 21	35.95	36.90	$36.42	2.6%	223	0.65	5.4K
$415.00	Aug 21	39.50	40.60	$40.05	2.7%	14	0.68	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	0.05	0.06	$0.06	16.7%	1.5K	0.01	41.8K
$440.00	Jul 17	0.10	0.12	$0.11	18.2%	496	0.01	10.6K
$400.00	Jul 10	0.21	0.23	$0.22	9.1%	13.0K	0.06	12.7K
$397.50	Jul 10	0.31	0.33	$0.32	6.3%	1.3K	0.08	2.7K
$405.00	Jul 13	0.30	0.36	$0.33	18.2%	249	0.06	823

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 17	0.10	0.12	$0.11	18.2%	603	0.01	2.7K
$370.00	Jul 10	0.13	0.15	$0.14	14.3%	7.8K	0.04	3.3K
$372.50	Jul 10	0.25	0.28	$0.27	11.1%	3.6K	0.07	1.3K
$350.00	Jul 17	0.33	0.38	$0.36	13.9%	2.0K	0.04	13.2K
$375.00	Jul 10	0.43	0.47	$0.45	8.9%	11.5K	0.12	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 10	72.00	76.80	$74.40	6.5%	13	1.00	16
$315.00	Jul 10	67.20	71.75	$69.47	6.5%	5	1.00	3
$320.00	Jul 10	61.95	65.00	$63.48	4.8%	6	1.00	39
$322.50	Jul 10	60.70	63.35	$62.03	4.3%	12	1.00	1
$325.00	Jul 10	56.95	61.80	$59.38	8.2%	656	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 10	44.70	46.85	$45.78	4.7%	17	1.00	2
$440.00	Jul 10	53.85	58.00	$55.93	7.4%	10	1.00	--
$425.00	Jul 10	38.40	43.00	$40.70	11.3%	10	1.00	--
$455.00	Jul 17	69.30	71.80	$70.55	3.5%	1.4K	0.99	--
$460.00	Jul 17	73.35	76.80	$75.07	4.6%	615	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 731 active (total vol 379.6K, top 33.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 10	2.78	2.85	$2.82	2.5%	33.5K	0.47	3.5K
$380.00	Jul 10	5.60	5.90	$5.75	5.2%	18.3K	0.72	2.7K
$390.00	Jul 10	1.17	1.22	$1.19	4.2%	14.0K	0.25	4.4K
$400.00	Jul 10	0.21	0.23	$0.22	9.1%	13.0K	0.06	12.7K
$382.50	Jul 10	4.05	4.20	$4.13	3.6%	12.7K	0.60	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 10	0.43	0.47	$0.45	8.9%	11.5K	0.12	2.6K
$450.00	Jul 17	64.20	66.80	$65.50	4.0%	8.5K	0.99	--
$370.00	Jul 10	0.13	0.15	$0.14	14.3%	7.8K	0.04	3.3K
$380.00	Jul 10	1.30	1.38	$1.34	6.0%	7.1K	0.28	3.8K
$435.00	Jul 17	49.30	51.90	$50.60	5.1%	5.9K	0.98	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 69.9%, max 252.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 10	Aug 21	147.4%	41.8%	252.6%	659	132
$310.00	Jul 10	Aug 21	143.6%	43.2%	232.3%	14	16
$320.00	Jul 10	Aug 21	116.8%	42.3%	175.7%	8	207
$337.50	Jul 10	Jul 20	99.1%	38.3%	158.6%	3	3
$460.00	Jul 10	Aug 21	113.1%	44.1%	156.3%	794	81.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 10	Aug 21	147.4%	41.8%	252.6%	742	2.8K
$320.00	Jul 10	Aug 21	116.8%	42.3%	175.7%	834	3.8K
$337.50	Jul 10	Jul 20	99.1%	38.3%	158.6%	18	111
$352.50	Jul 10	Jul 22	89.4%	35.7%	150.6%	162	1.6K
$330.00	Jul 10	Aug 21	98.5%	41.5%	137.2%	471	5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 65.67, avg 5.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$445.00	Jul 22	$0.26	$12.24	$0.26	47.08	$432.76
$455.00	$460.00	Aug 14	$0.12	$4.88	$0.12	40.67	$455.12
$455.00	$460.00	Jul 24	$0.16	$4.84	$0.16	30.25	$455.16
$430.00	$435.00	Jul 24	$0.18	$4.82	$0.18	26.78	$430.18
$397.50	$400.00	Jul 10	$0.10	$2.40	$0.10	24.00	$397.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 22	$0.15	$9.85	$0.15	65.67	$319.85
$347.50	$342.50	Jul 22	$0.17	$4.83	$0.17	28.41	$347.33
$340.00	$335.00	Jul 24	$0.17	$4.83	$0.17	28.41	$339.83
$315.00	$310.00	Jul 31	$0.18	$4.82	$0.18	26.78	$314.82
$335.00	$330.00	Jul 24	$0.20	$4.80	$0.20	24.00	$334.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 506 found (best R:R 50.72, avg 2.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 24	$4.90	$4.90	$0.10	49.00	$334.90
$325.00	$330.00	Jul 24	$4.85	$4.85	$0.15	32.33	$329.85
$337.50	$340.00	Jul 10	$2.40	$2.40	$0.10	24.00	$339.90
$340.00	$345.00	Jul 13	$4.80	$4.80	$0.20	24.00	$344.80
$345.00	$347.50	Jul 13	$2.40	$2.40	$0.10	24.00	$347.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$437.50	$407.50	Jul 15	$29.42	$29.42	$0.58	50.72	$408.08
$440.00	$435.00	Jul 24	$4.90	$4.90	$0.10	49.00	$435.10
$410.00	$400.00	Jul 13	$9.65	$9.65	$0.35	27.57	$400.35
$420.00	$415.00	Jul 10	$4.82	$4.82	$0.18	26.78	$415.18
$425.00	$420.00	Jul 17	$4.78	$4.78	$0.22	21.73	$420.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Jul 10	Jul 13	$0.06	64.4%	34.6%
$440.00	Jul 10	Jul 13	$0.06	87.2%	55.1%
$445.00	Jul 10	Jul 13	$0.06	93.9%	58.6%
$342.50	Jul 10	Jul 15	$0.08	76.1%	42.6%
$450.00	Jul 10	Jul 15	$0.08	100.4%	52.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 10	Jul 13	$0.05	65.0%	35.5%
$320.00	Jul 10	Jul 17	$0.06	116.8%	51.6%
$362.50	Jul 10	Jul 13	$0.07	55.2%	30.2%
$357.50	Jul 10	Jul 13	$0.09	60.0%	34.9%
$335.00	Jul 10	Jul 13	$0.11	89.5%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 1.63% of stock, avg 9.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 10	$2.82	$3.45	$6.27	$378.73	$391.27	1.63%
$382.50	Jul 10	$4.13	$2.22	$6.35	$376.15	$388.85	1.65%
$387.50	Jul 10	$1.87	$5.03	$6.90	$380.60	$394.40	1.80%
$380.00	Jul 10	$5.75	$1.34	$7.09	$372.91	$387.09	1.84%
$390.00	Jul 10	$1.19	$6.90	$8.09	$381.91	$398.09	2.10%
$377.50	Jul 10	$7.65	$0.80	$8.45	$369.05	$385.95	2.20%
$385.00	Jul 13	$4.20	$4.75	$8.95	$376.05	$393.95	2.33%
$382.50	Jul 13	$5.45	$3.55	$9.00	$373.50	$391.50	2.34%
$392.50	Jul 10	$0.76	$8.32	$9.08	$383.42	$401.58	2.36%
$387.50	Jul 13	$3.20	$6.23	$9.43	$378.07	$396.93	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Jul 10	$0.49	$0.27	$0.76	$371.74	$395.76
$395.00	$375.00	Jul 10	$0.49	$0.45	$0.94	$374.06	$395.94
$392.50	$372.50	Jul 10	$0.76	$0.27	$1.03	$371.47	$393.53
$392.50	$375.00	Jul 10	$0.76	$0.45	$1.21	$373.79	$393.71
$395.00	$377.50	Jul 10	$0.49	$0.80	$1.29	$376.21	$396.29
$390.00	$372.50	Jul 10	$1.19	$0.27	$1.46	$371.04	$391.46
$392.50	$377.50	Jul 10	$0.76	$0.80	$1.56	$375.94	$394.06
$390.00	$375.00	Jul 10	$1.19	$0.45	$1.64	$373.36	$391.64
$395.00	$380.00	Jul 10	$0.49	$1.34	$1.83	$378.17	$396.83
$390.00	$377.50	Jul 10	$1.19	$0.80	$1.99	$375.51	$391.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 40.67, avg credit $3.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/355	Jul 31	$4.88	$0.12	40.67	$340.12	$354.88
335/340	350/355	Jul 31	$4.82	$0.18	26.78	$335.18	$354.82
350/352	355/360	Jul 22	$4.74	$0.26	18.23	$347.76	$359.74
352/355	372/375	Jul 22	$2.37	$0.13	18.23	$352.63	$374.87
310/315	325/330	Aug 21	$4.74	$0.26	18.23	$310.26	$329.74
330/335	345/350	Aug 21	$4.74	$0.26	18.23	$330.26	$349.74
340/342	372/375	Jul 22	$2.36	$0.14	16.86	$340.14	$374.86
350/352	378/380	Jul 22	$2.36	$0.14	16.86	$350.14	$379.86
350/355	360/365	Aug 21	$4.72	$0.28	16.86	$350.28	$364.72
315/320	325/330	Aug 21	$4.70	$0.30	15.67	$315.30	$329.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 349 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	Aug 21	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 21	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 7	$0.07	$4.93	70.43
$445.00	$450.00	$455.00	Aug 14	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Jul 24	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 17	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 31	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 21	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Aug 21	$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. 340 found (best net $-11.37, 329 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$360.00	1:2	Aug 14	-$11.37	$18.63
$435.00	$440.00	1:2	Jul 10	-$0.01	$4.99
$440.00	$445.00	1:2	Jul 10	-$0.01	$4.99
$445.00	$450.00	1:2	Jul 10	-$0.01	$4.99
$450.00	$455.00	1:2	Jul 10	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$320.00	1:2	Jul 20	-$0.04	$14.96
$325.00	$315.00	1:2	Jul 15	-$0.06	$9.94
$330.00	$320.00	1:2	Jul 22	-$0.37	$9.63
$345.00	$337.50	1:2	Jul 20	-$0.14	$7.36
$335.00	$330.00	1:2	Jul 10	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.58%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 21	$21.45	0.52	0.2%	5.58%	5.75%	389	7.1K
$385.00	Aug 14	$20.05	0.52	0.2%	5.22%	5.38%	75	77
$390.00	Aug 21	$19.25	0.49	1.5%	5.01%	6.48%	1.1K	25.8K
$385.00	Aug 7	$18.60	0.52	0.2%	4.84%	5.01%	55	340
$390.00	Aug 14	$17.30	0.49	1.5%	4.50%	5.97%	70	159
$395.00	Aug 21	$17.10	0.45	2.8%	4.45%	7.22%	1.1K	7.7K
$385.00	Jul 31	$16.75	0.52	0.2%	4.36%	4.52%	295	854
$390.00	Aug 7	$16.30	0.48	1.5%	4.24%	5.71%	158	366
$395.00	Aug 14	$15.70	0.45	2.8%	4.08%	6.85%	7	30
$400.00	Aug 21	$15.30	0.42	4.1%	3.98%	8.05%	3.8K	16.3K

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 304,851

Total Puts 133,111

Put/Call Ratio 0.44

Net Difference 171,740

Prior's Put/Call Breakdown

Total Calls 313,948

Total Puts 112,180

Put/Call Ratio 0.36

Net Difference 201,768

Prior 7-Day Put/Call Summary

Total Calls 2,998,052

Total Puts 1,031,944

Average Put/Call Ratio 0.35

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