MSFT - Options Database

MSFT

MICROSOFT CORP

$385.10 +0.19%

$385.23 (+0.03%)🌙

as of 07/10 06:48 PM

(7/10 15:11) ◀

Friday, July 10, 2026 (6:48pm)

▶ (7/13 15:11)

◀ 7/10 18:48 ▶

Option Volume

Detail

ℹ

Current (07/10) 733,323

Calls: 574,887 (78%)

Puts: 158,436 (22%)

Prior (07/09) 437,962

Calls: 304,851 (70%)

Puts: 133,111 (30%)

Current vs Prior +67.44%

Calls: +88.58% (Calls)

Puts: +19.03% (Puts)

Prior 7-Day Total 4,629,484

Calls: 3,445,294 (74%)

Puts: 1,184,190 (26%)

Prior 7-Day Average 661,354

Calls: 492,184 (74%)

Puts: 169,170 (26%)

Current vs Prior 7-Day Avg +10.88%

Calls: +16.80%

Puts: -6.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $332.29M

Calls: $224.65M (68%)

Puts: $107.64M (32%)

Prior (07/09) $429.44M

Calls: $221.10M (51%)

Puts: $208.34M (49%)

Current vs Prior -22.62%

Calls: +1.61%

Puts: -48.33%

Prior 7-Day Total $2.76B

Calls: $1.99B (72%)

Puts: $774.35M (28%)

Prior 7-Day Average $394.93M

Calls: $284.30M (72%)

Puts: $110.62M (28%)

Current vs Prior 7-Day Avg -15.86%

Calls: -20.98%

Puts: -2.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.28

Prior (07/09) 0.44

Current vs Prior -36.88%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -23.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 3,866,903

Calls: 2,857,981 (74%)

Puts: 1,008,922 (26%)

Prior (07/09) 3,790,972

Calls: 2,777,067 (73%)

Puts: 1,013,905 (27%)

Current vs Prior +2.00%

Prior 7-Day Total 27,918,617

Calls: 20,137,096 (72%)

Puts: 7,781,521 (28%)

Prior 7-Day Average 3,988,373

Calls: 2,876,728 (72%)

Puts: 1,111,645 (28%)

Current vs Prior 7-Day Avg -3.05%

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 0.75% | 1.98%0.75% | 3.90%3.12% | 11.90%

Prior 1.97% | 2.65%1.97% | 4.27%3.56% | 11.75%

Current vs Prior +0.47% | +17.71%-61.94% | -8.77%-12.36% | +1.29%

Prior 7-Day Avg 2.23% | 3.18%2.78% | 4.82%4.18% | 11.97%

Current vs 7-Day Avg -11.24% | -1.90%-73.05% | -19.10%-25.31% | -0.59%

Prior 7-Day Eod 0.74% | 1.94%-- | ---- | --

Current vs 7-Day Eod +166.12% | +60.99%-- | ---- | --

Sentiment BEARISHBULLISHBULLISH

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 7.96% | 7.60%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs 7-Day Avg -8.89% | +9.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($224.65M). Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (574,887 calls vs 158,436 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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 414 of results (avg 5.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	0.92	0.93	$0.93	1.1%	6.2K	0.10	22.3K
$430.00	Aug 21	7.85	7.95	$7.90	1.3%	1.5K	0.25	12.5K
$330.00	Aug 21	59.70	60.50	$60.10	1.3%	2	0.87	--
$405.00	Aug 21	14.15	14.35	$14.25	1.4%	391	0.39	7.9K
$390.00	Aug 21	19.80	20.10	$19.95	1.5%	1.2K	0.49	26.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	76.80	78.20	$77.50	1.8%	5	0.86	1.6K
$455.00	Aug 21	72.35	73.80	$73.07	2.0%	1	0.85	808
$440.00	Jul 10	54.70	55.95	$55.33	2.3%	9	1.00	2
$425.00	Aug 21	46.95	48.05	$47.50	2.3%	4	0.72	713
$450.00	Aug 21	67.65	69.25	$68.45	2.3%	3	0.83	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 17	0.05	0.06	$0.06	16.7%	461	0.01	3.4K
$435.00	Jul 17	0.11	0.12	$0.12	8.3%	1.1K	0.01	8.6K
$402.50	Jul 13	0.12	0.14	$0.13	15.4%	1.2K	0.04	209
$430.00	Jul 17	0.15	0.17	$0.16	12.5%	3.3K	0.02	14.7K
$400.00	Jul 13	0.20	0.22	$0.21	9.5%	7.7K	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.20	0.24	$0.22	18.2%	751	0.03	12.5K
$372.50	Jul 13	0.24	0.28	$0.26	15.4%	1.9K	0.07	875
$335.00	Jul 24	0.32	0.37	$0.35	14.3%	51	0.03	1.1K
$375.00	Jul 13	0.41	0.46	$0.44	11.4%	1.9K	0.11	566
$340.00	Jul 24	0.43	0.52	$0.48	18.8%	127	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 10	73.55	76.90	$75.22	4.5%	25	1.00	21
$315.00	Jul 10	68.95	71.90	$70.43	4.2%	285	1.00	8
$317.50	Jul 10	66.50	69.05	$67.78	3.8%	280	1.00	59
$320.00	Jul 10	63.50	66.90	$65.20	5.2%	95	1.00	40
$322.50	Jul 10	61.50	64.40	$62.95	4.6%	75	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 24	58.30	61.60	$59.95	5.5%	1	1.00	--
$450.00	Jul 24	63.10	66.55	$64.83	5.3%	1	1.00	--
$425.00	Jul 10	38.20	41.50	$39.85	8.3%	43	1.00	2
$427.50	Jul 10	40.60	43.60	$42.10	7.1%	27	1.00	--
$430.00	Jul 10	43.80	46.00	$44.90	4.9%	31	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 769 active (total vol 658.9K, top 68.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 10	0.33	0.39	$0.36	16.7%	68.0K	0.54	5.1K
$387.50	Jul 10	0.00	0.01	$0.01	100.0%	46.6K	0.01	3.7K
$390.00	Jul 10	0.00	0.01	$0.01	100.0%	46.4K	0.01	5.3K
$392.50	Jul 10	0.00	0.01	$0.01	100.0%	37.7K	0.01	2.5K
$395.00	Jul 10	0.00	0.01	$0.01	100.0%	22.7K	0.00	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 10	0.00	0.01	$0.01	100.0%	21.2K	0.01	2.1K
$385.00	Jul 10	0.24	0.32	$0.28	28.6%	21.0K	0.46	1.8K
$380.00	Jul 10	0.00	0.01	$0.01	100.0%	16.6K	0.01	4.6K
$377.50	Jul 10	0.00	0.01	$0.01	100.0%	4.2K	0.01	2.2K
$387.50	Jul 10	2.17	2.88	$2.53	28.1%	3.7K	0.99	402

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 101 strikes (avg 948.9%, max 2778.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 10	Aug 21	1228.1%	42.7%	2778.2%	49	297
$327.50	Jul 10	Jul 24	1036.0%	38.2%	2609.3%	81	17
$310.00	Jul 10	Aug 21	997.3%	44.1%	2161.8%	27	21
$315.00	Jul 10	Aug 7	1050.5%	46.7%	2150.2%	349	15
$347.50	Jul 10	Jul 20	747.0%	34.2%	2082.5%	201	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 10	Aug 21	1228.1%	42.7%	2778.2%	132	3.6K
$315.00	Jul 10	Aug 21	1050.5%	43.6%	2306.7%	133	822
$347.50	Jul 10	Jul 24	747.0%	36.1%	1971.3%	219	777
$320.00	Jul 10	Aug 21	886.7%	43.1%	1957.2%	129	4.1K
$335.00	Jul 10	Aug 21	757.1%	41.5%	1724.1%	100	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 49.00, avg 6.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$442.50	$450.00	Jul 22	$0.15	$7.35	$0.15	49.00	$442.65
$425.00	$430.00	Jul 20	$0.12	$4.88	$0.12	40.67	$425.12
$435.00	$440.00	Jul 22	$0.14	$4.86	$0.14	34.71	$435.14
$440.00	$445.00	Jul 24	$0.17	$4.83	$0.17	28.41	$440.17
$410.00	$412.50	Jul 15	$0.10	$2.40	$0.10	24.00	$410.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 17	$0.10	$4.90	$0.10	49.00	$329.90
$320.00	$315.00	Jul 31	$0.15	$4.85	$0.15	32.33	$319.85
$320.00	$315.00	Jul 17	$0.16	$4.84	$0.16	30.25	$319.84
$372.50	$370.00	Jul 13	$0.10	$2.40	$0.10	24.00	$372.40
$350.00	$347.50	Jul 20	$0.10	$2.40	$0.10	24.00	$349.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 516 found (best R:R 110.11, avg 3.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$345.00	Jul 20	$19.82	$19.82	$0.18	110.11	$344.82
$350.00	$357.50	Jul 15	$7.39	$7.39	$0.11	67.18	$357.39
$320.00	$330.00	Jul 13	$9.75	$9.75	$0.25	39.00	$329.75
$330.00	$340.00	Jul 17	$9.73	$9.73	$0.27	36.04	$339.73
$340.00	$345.00	Jul 17	$4.85	$4.85	$0.15	32.33	$344.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 13	$9.82	$9.82	$0.18	54.56	$410.18
$430.00	$425.00	Jul 17	$4.90	$4.90	$0.10	49.00	$425.10
$435.00	$430.00	Jul 24	$4.90	$4.90	$0.10	49.00	$430.10
$445.00	$435.00	Jul 24	$9.77	$9.77	$0.23	42.48	$435.23
$450.00	$445.00	Jul 24	$4.88	$4.88	$0.12	40.67	$445.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.60, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Jul 10	Jul 13	$0.06	281.2%	30.0%
$440.00	Jul 10	Jul 13	$0.06	572.1%	63.2%
$445.00	Jul 10	Jul 15	$0.06	616.2%	52.2%
$330.00	Jul 10	Jul 13	$0.07	662.2%	110.0%
$405.00	Jul 10	Jul 13	$0.07	236.7%	28.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 13	$0.06	251.1%	28.6%
$310.00	Jul 17	Jul 24	$0.06	60.2%	47.0%
$367.50	Jul 10	Jul 13	$0.09	221.9%	27.2%
$335.00	Jul 10	Jul 17	$0.11	757.1%	48.4%
$340.00	Jul 10	Jul 17	$0.11	543.1%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 0.17% of stock, avg 9.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 10	$0.36	$0.28	$0.64	$384.36	$385.64	0.17%
$382.50	Jul 10	$2.52	$0.01	$2.53	$379.97	$385.03	0.66%
$387.50	Jul 10	$0.01	$2.53	$2.54	$384.96	$390.04	0.66%
$380.00	Jul 10	$5.05	$0.01	$5.06	$374.94	$385.06	1.31%
$390.00	Jul 10	$0.01	$5.15	$5.16	$384.84	$395.16	1.34%
$385.00	Jul 13	$3.13	$3.05	$6.18	$378.82	$391.18	1.60%
$382.50	Jul 13	$4.53	$1.98	$6.51	$375.99	$389.01	1.69%
$387.50	Jul 13	$2.05	$4.50	$6.55	$380.95	$394.05	1.70%
$390.00	Jul 13	$1.33	$6.03	$7.36	$382.64	$397.36	1.91%
$380.00	Jul 13	$6.23	$1.19	$7.42	$372.58	$387.42	1.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 4.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$375.00	Jul 13	$0.32	$0.44	$0.76	$374.24	$398.26
$395.00	$375.00	Jul 13	$0.54	$0.44	$0.98	$374.02	$395.98
$397.50	$377.50	Jul 13	$0.32	$0.71	$1.03	$376.47	$398.53
$395.00	$377.50	Jul 13	$0.54	$0.71	$1.25	$376.25	$396.25
$392.50	$375.00	Jul 13	$0.84	$0.44	$1.28	$373.72	$393.78
$397.50	$380.00	Jul 13	$0.32	$1.19	$1.51	$378.49	$399.01
$392.50	$377.50	Jul 13	$0.84	$0.71	$1.55	$375.95	$394.05
$395.00	$380.00	Jul 13	$0.54	$1.19	$1.73	$378.27	$396.73
$390.00	$375.00	Jul 13	$1.33	$0.44	$1.77	$373.23	$391.77
$390.00	$377.50	Jul 13	$1.33	$0.71	$2.04	$375.46	$392.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 89.91, avg credit $3.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	330/340	Jul 17	$9.89	$0.11	89.91	$310.11	$339.89
338/340	350/355	Jul 24	$4.90	$0.10	49.00	$335.10	$354.90
330/335	350/355	Jul 24	$4.89	$0.11	44.45	$330.11	$354.89
310/315	320/330	Jul 31	$9.76	$0.24	40.67	$305.24	$329.76
342/345	350/355	Jul 24	$4.87	$0.13	37.46	$340.13	$354.87
345/350	360/365	Aug 7	$4.86	$0.14	34.71	$345.14	$364.86
345/348	350/355	Jul 24	$4.81	$0.19	25.32	$342.69	$354.81
320/322	330/332	Jul 10	$2.40	$0.10	24.00	$320.10	$332.40
320/322	335/338	Jul 10	$2.40	$0.10	24.00	$320.10	$337.40
350/355	360/365	Jul 31	$4.78	$0.22	21.73	$350.22	$364.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Jul 13	$0.06	$9.94	165.67
$430.00	$435.00	$440.00	Aug 7	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Aug 14	$0.06	$4.94	82.33
$400.00	$405.00	$410.00	Jul 31	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Jul 24	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 7	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 21	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Aug 21	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 14	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 353 found (best net $-0.48, 323 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$432.50	$445.00	1:2	Jul 15	-$0.07	$12.43
$450.00	$460.00	1:2	Jul 13	-$0.01	$9.99
$362.50	$375.00	1:2	Jul 20	-$3.97	$8.53
$442.50	$450.00	1:2	Jul 22	-$0.01	$7.49
$425.00	$432.50	1:2	Jul 13	-$0.43	$7.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$342.50	$320.00	1:2	Jul 15	-$0.48	$22.02
$340.00	$325.00	1:2	Jul 22	-$0.21	$14.79
$345.00	$330.00	1:2	Jul 13	-$1.74	$13.26
$315.00	$310.00	1:2	Jul 17	$0.00	$5.00
$320.00	$315.00	1:2	Jul 24	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.14%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$19.80	0.49	1.3%	5.14%	6.41%	1.2K	26.2K
$390.00	Aug 14	$18.20	0.49	1.3%	4.73%	6.00%	79	154
$395.00	Aug 21	$17.80	0.46	2.6%	4.62%	7.19%	623	8.2K
$390.00	Aug 7	$16.90	0.49	1.3%	4.39%	5.66%	171	447
$395.00	Aug 14	$16.40	0.45	2.6%	4.26%	6.83%	59	33
$400.00	Aug 21	$15.90	0.42	3.9%	4.13%	8.00%	3.0K	17.7K
$390.00	Jul 31	$15.30	0.48	1.3%	3.97%	5.25%	698	1.4K
$395.00	Aug 7	$14.90	0.45	2.6%	3.87%	6.44%	42	395
$400.00	Aug 14	$14.40	0.42	3.9%	3.74%	7.61%	186	271
$405.00	Aug 21	$14.15	0.39	5.2%	3.67%	8.84%	391	7.9K

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 574,887

Total Puts 158,436

Put/Call Ratio 0.28

Net Difference 416,451

Prior's Put/Call Breakdown

Total Calls 304,851

Total Puts 133,111

Put/Call Ratio 0.44

Net Difference 171,740

Prior 7-Day Put/Call Summary

Total Calls 3,445,294

Total Puts 1,184,190

Average Put/Call Ratio 0.36

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