MSFT - Options Database

MSFT

MICROSOFT CORP

$392.79 +2.00%

(7/10 18:48) ◀

Monday, July 13, 2026 (3:11pm)

▶ (7/13 15:14)

◀ 7/13 15:11 ▶

Option Volume

Detail

ℹ

Current (07/13) 751,188

Calls: 580,173 (77%)

Puts: 171,015 (23%)

Prior (07/10) 733,323

Calls: 574,887 (78%)

Puts: 158,436 (22%)

Current vs Prior +2.44%

Calls: +0.92% (Calls)

Puts: +7.94% (Puts)

Prior 7-Day Total 3,535,668

Calls: 2,600,541 (74%)

Puts: 935,127 (26%)

Prior 7-Day Average 589,278

Calls: 371,505 (74%)

Puts: 133,589 (26%)

Current vs Prior 7-Day Avg +27.48%

Calls: +56.17%

Puts: +28.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $378.76M

Calls: $311.32M (82%)

Puts: $67.44M (18%)

Prior (07/10) $332.29M

Calls: $224.65M (68%)

Puts: $107.64M (32%)

Current vs Prior +13.98%

Calls: +38.58%

Puts: -37.35%

Prior 7-Day Total $2.11B

Calls: $1.46B (69%)

Puts: $645.06M (31%)

Prior 7-Day Average $351.40M

Calls: $209.05M (69%)

Puts: $92.15M (31%)

Current vs Prior 7-Day Avg +7.79%

Calls: +48.92%

Puts: -26.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.29

Prior (07/10) 0.28

Current vs Prior +6.96%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -20.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 4,451,567

Calls: 3,093,666 (69%)

Puts: 1,357,901 (31%)

Prior (07/10) 3,866,903

Calls: 2,857,981 (74%)

Puts: 1,008,922 (26%)

Current vs Prior +15.12%

Prior 7-Day Total 23,133,876

Calls: 16,905,407 (73%)

Puts: 6,228,469 (27%)

Prior 7-Day Average 3,855,646

Calls: 2,817,567 (73%)

Puts: 1,038,078 (27%)

Current vs Prior 7-Day Avg +15.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 0.71% | 2.57%3.55% | 5.39%2.57% | 11.80%

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

Current vs Prior -64.02% | -17.85%+373.56% | +38.30%-17.85% | -0.89%

Prior 7-Day Avg 2.20% | 3.18%2.38% | 4.63%3.97% | 11.96%

Current vs 7-Day Avg -67.58% | -19.38%+49.48% | +16.33%-35.37% | -1.36%

Prior 7-Day Eod 1.98% | 3.12%0.75% | 3.90%3.12% | 11.90%

Current vs 7-Day Eod -64.02% | -17.85%+373.56% | +38.30%-17.85% | -0.89%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.84% | 5.46%

Calls: 10.45% | 5.46%

Puts: 27.23% | 5.45%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior +159.86% | -34.53%

Prior 7-Day Avg 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs 7-Day Avg +159.86% | -34.53%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($311.32M) vs puts ($67.44M). Extreme bullish P/C ratio of 0.29 - heavy call buying (580,173 calls vs 171,015 puts). Call-heavy open interest (3,093,666 calls vs 1,357,901 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 511 of results (avg 5.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	26.30	26.50	$26.40	0.8%	523	0.58	7.4K
$420.00	Aug 21	12.05	12.20	$12.13	1.2%	1.5K	0.35	14.1K
$340.00	Aug 21	57.90	58.75	$58.33	1.5%	4	0.86	246
$380.00	Aug 21	29.15	29.60	$29.38	1.5%	483	0.62	5.1K
$380.00	Jul 31	24.60	25.00	$24.80	1.6%	307	0.64	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	10.50	10.60	$10.55	0.9%	1.0K	0.66	9.7K
$425.00	Aug 21	41.40	42.00	$41.70	1.4%	30	0.68	713
$420.00	Aug 21	37.75	38.30	$38.03	1.4%	44	0.65	12.0K
$390.00	Aug 21	19.65	19.95	$19.80	1.5%	482	0.45	5.4K
$400.00	Aug 21	24.95	25.35	$25.15	1.6%	523	0.52	9.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 13	0.05	0.06	$0.06	16.7%	66.4K	0.08	2.5K
$445.00	Jul 17	0.05	0.06	$0.06	16.7%	442	0.01	3.5K
$420.00	Jul 15	0.10	0.11	$0.11	9.1%	2.8K	0.02	330
$417.50	Jul 15	0.14	0.17	$0.16	18.8%	266	0.03	59
$415.00	Jul 15	0.21	0.23	$0.22	9.1%	1.0K	0.04	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.06	0.07	$0.07	14.3%	571	0.01	12.6K
$335.00	Jul 24	0.14	0.16	$0.15	13.3%	126	0.01	1.1K
$360.00	Jul 17	0.15	0.17	$0.16	12.5%	2.1K	0.02	10.0K
$362.50	Jul 17	0.18	0.21	$0.20	15.0%	263	0.03	1.4K
$372.50	Jul 15	0.20	0.22	$0.21	9.5%	1.3K	0.04	158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 13	76.50	79.80	$78.15	4.2%	1	1.00	73
$340.00	Jul 13	51.50	54.35	$52.93	5.4%	23	1.00	24
$350.00	Jul 13	41.50	44.00	$42.75	5.8%	13	1.00	72
$352.50	Jul 13	39.00	42.05	$40.53	7.5%	2	1.00	5
$360.00	Jul 13	32.50	34.60	$33.55	6.3%	32	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 13	4.15	5.25	$4.70	23.4%	58	1.00	221
$400.00	Jul 13	6.75	7.80	$7.28	14.4%	78	1.00	193
$402.50	Jul 13	9.10	10.15	$9.63	10.9%	26	1.00	2
$405.00	Jul 13	11.65	12.50	$12.08	7.0%	272	1.00	8
$410.00	Jul 13	16.20	17.70	$16.95	8.8%	5	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 741 active (total vol 683.5K, top 85.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 13	0.63	0.70	$0.67	10.4%	85.4K	0.59	1.0K
$390.00	Jul 13	2.70	2.90	$2.80	7.1%	77.6K	0.96	6.9K
$395.00	Jul 13	0.05	0.06	$0.06	16.7%	66.4K	0.08	2.5K
$395.00	Jul 17	5.35	5.45	$5.40	1.9%	22.2K	0.46	6.7K
$400.00	Jul 13	0.00	0.01	$0.01	100.0%	21.6K	0.01	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 13	0.02	0.03	$0.03	33.3%	36.5K	0.04	348
$387.50	Jul 13	0.00	0.01	$0.01	100.0%	17.8K	0.01	131
$392.50	Jul 13	0.35	0.41	$0.38	15.8%	13.5K	0.41	362
$385.00	Jul 13	0.00	0.01	$0.01	100.0%	13.2K	0.01	669
$382.50	Jul 13	0.00	0.01	$0.01	100.0%	5.9K	0.00	822

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 600.1%, max 1719.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 13	Aug 21	788.0%	43.3%	1719.3%	45	238
$320.00	Jul 13	Aug 21	684.4%	44.1%	1450.6%	8	273
$335.00	Jul 13	Aug 21	625.8%	42.9%	1359.0%	18	420
$325.00	Jul 13	Aug 21	637.2%	43.7%	1357.8%	28	146
$315.00	Jul 13	Aug 21	635.5%	44.7%	1323.0%	3	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 13	Aug 21	788.0%	43.3%	1719.3%	170	5.0K
$342.50	Jul 13	Jul 24	642.1%	40.7%	1479.1%	16	82
$320.00	Jul 13	Aug 21	684.4%	44.1%	1450.6%	74	3.9K
$347.50	Jul 13	Jul 24	600.8%	39.5%	1421.4%	137	310
$335.00	Jul 13	Aug 21	625.8%	42.9%	1359.3%	299	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 49.00, avg 6.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Jul 24	$0.10	$4.90	$0.10	49.00	$460.10
$465.00	$470.00	Jul 24	$0.10	$4.90	$0.10	49.00	$465.10
$445.00	$450.00	Jul 24	$0.12	$4.88	$0.12	40.67	$445.12
$445.00	$450.00	Jul 27	$0.15	$4.85	$0.15	32.33	$445.15
$440.00	$445.00	Jul 24	$0.17	$4.83	$0.17	28.41	$440.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 15	$0.12	$4.88	$0.12	40.67	$334.88
$320.00	$315.00	Jul 31	$0.14	$4.86	$0.14	34.71	$319.86
$367.50	$365.00	Jul 17	$0.10	$2.40	$0.10	24.00	$367.40
$347.50	$345.00	Jul 20	$0.10	$2.40	$0.10	24.00	$347.40
$345.00	$340.00	Jul 27	$0.20	$4.80	$0.20	24.00	$344.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 539 found (best R:R 152.85, avg 3.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$335.00	Jul 20	$19.87	$19.87	$0.13	152.85	$334.87
$330.00	$345.00	Jul 27	$14.72	$14.72	$0.28	52.57	$344.72
$330.00	$335.00	Jul 13	$4.90	$4.90	$0.10	49.00	$334.90
$315.00	$320.00	Jul 31	$4.82	$4.82	$0.18	26.78	$319.82
$315.00	$320.00	Aug 21	$4.81	$4.81	$0.19	25.32	$319.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Jul 13	$4.90	$4.90	$0.10	49.00	$465.10
$425.00	$420.00	Jul 24	$4.89	$4.89	$0.11	44.45	$420.11
$415.00	$410.00	Jul 13	$4.88	$4.88	$0.12	40.67	$410.12
$410.00	$405.00	Jul 13	$4.87	$4.87	$0.13	37.46	$405.13
$445.00	$440.00	Jul 24	$4.85	$4.85	$0.15	32.33	$440.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.82, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 13	Jul 17	$0.07	600.8%	49.6%
$422.50	Jul 13	Jul 15	$0.07	227.7%	45.4%
$460.00	Jul 13	Jul 15	$0.07	460.2%	88.4%
$365.00	Jul 13	Jul 15	$0.08	230.3%	46.4%
$437.50	Jul 13	Jul 17	$0.08	324.8%	45.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Jul 13	Jul 15	$0.06	625.8%	99.0%
$337.50	Jul 13	Jul 15	$0.07	548.1%	90.4%
$365.00	Jul 13	Jul 15	$0.07	230.3%	46.4%
$367.50	Jul 13	Jul 15	$0.10	210.7%	44.4%
$432.50	Jul 13	Jul 15	$0.10	293.2%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 328 found (cheapest 0.27% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 13	$0.67	$0.38	$1.05	$391.45	$393.55	0.27%
$395.00	Jul 13	$0.06	$2.13	$2.19	$392.81	$397.19	0.56%
$390.00	Jul 13	$2.80	$0.03	$2.83	$387.17	$392.83	0.72%
$397.50	Jul 13	$0.02	$4.70	$4.72	$392.78	$402.22	1.20%
$387.50	Jul 13	$5.30	$0.01	$5.31	$382.19	$392.81	1.35%
$400.00	Jul 13	$0.01	$7.28	$7.29	$392.71	$407.29	1.86%
$385.00	Jul 13	$7.70	$0.01	$7.71	$377.29	$392.71	1.96%
$392.50	Jul 15	$4.58	$4.13	$8.71	$383.79	$401.21	2.22%
$395.00	Jul 15	$3.43	$5.50	$8.93	$386.07	$403.93	2.27%
$390.00	Jul 15	$5.98	$3.10	$9.08	$380.92	$399.08	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$392.50	Jul 13	$0.06	$0.38	$0.44	$392.06	$395.44
$405.00	$382.50	Jul 15	$0.92	$1.02	$1.94	$380.56	$406.94
$402.50	$382.50	Jul 15	$1.28	$1.02	$2.30	$380.20	$404.80
$405.00	$385.00	Jul 15	$0.92	$1.52	$2.44	$382.56	$407.44
$402.50	$385.00	Jul 15	$1.28	$1.52	$2.80	$382.20	$405.30
$400.00	$382.50	Jul 15	$1.82	$1.02	$2.84	$379.66	$402.84
$405.00	$387.50	Jul 15	$0.92	$2.19	$3.11	$384.39	$408.11
$400.00	$385.00	Jul 15	$1.82	$1.52	$3.34	$381.66	$403.34
$402.50	$387.50	Jul 15	$1.28	$2.19	$3.47	$384.03	$405.97
$397.50	$382.50	Jul 15	$2.50	$1.02	$3.52	$378.98	$401.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 49.00, avg credit $3.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	355/360	Jul 27	$4.90	$0.10	49.00	$340.10	$359.90
365/370	375/380	Jul 27	$4.90	$0.10	49.00	$365.10	$379.90
320/325	330/335	Jul 31	$4.89	$0.11	44.45	$320.11	$334.89
325/330	335/340	Aug 21	$4.89	$0.11	44.45	$325.11	$339.89
340/345	355/360	Jul 31	$4.88	$0.12	40.67	$340.12	$359.88
335/340	355/360	Aug 7	$4.88	$0.12	40.67	$335.12	$359.88
330/335	340/345	Aug 21	$4.87	$0.13	37.46	$330.13	$344.87
315/320	325/330	Jul 31	$4.84	$0.16	30.25	$315.16	$329.84
320/325	335/340	Aug 7	$4.84	$0.16	30.25	$320.16	$339.84
350/355	365/370	Aug 7	$4.84	$0.16	30.25	$350.16	$369.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 354 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	Jul 27	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 31	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Jul 31	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 14	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	Aug 14	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Aug 21	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Jul 31	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 351 found (best net $--, 328 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$460.00	1:2	Jul 15	-$0.15	$9.85
$460.00	$470.00	1:2	Jul 20	-$0.48	$9.52
$445.00	$450.00	1:2	Jul 13	$0.00	$5.00
$450.00	$455.00	1:2	Jul 13	-$0.01	$4.99
$455.00	$460.00	1:2	Jul 13	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$337.50	$315.00	1:2	Jul 20	$0.00	$22.50
$340.00	$320.00	1:2	Jul 27	-$0.26	$19.74
$335.00	$315.00	1:2	Jul 22	-$1.95	$18.05
$405.00	$392.50	1:2	Jul 22	-$0.17	$12.33
$342.50	$335.00	1:2	Jul 22	-$0.23	$7.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.41%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$21.25	0.51	0.6%	5.41%	5.97%	2.1K	8.0K
$400.00	Aug 21	$19.15	0.48	1.8%	4.88%	6.71%	2.0K	18.3K
$395.00	Aug 14	$19.05	0.51	0.6%	4.85%	5.41%	173	71
$395.00	Aug 7	$18.35	0.51	0.6%	4.67%	5.23%	138	406
$400.00	Aug 14	$17.75	0.47	1.8%	4.52%	6.35%	194	339
$405.00	Aug 21	$17.10	0.44	3.1%	4.35%	7.46%	514	7.9K
$395.00	Jul 31	$16.60	0.51	0.6%	4.23%	4.79%	283	1.1K
$400.00	Aug 7	$16.20	0.47	1.8%	4.12%	5.96%	548	1.5K
$397.50	Jul 31	$15.55	0.48	1.2%	3.96%	5.16%	82	--
$405.00	Aug 14	$15.50	0.44	3.1%	3.95%	7.05%	12	879

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 580,173

Total Puts 171,015

Put/Call Ratio 0.29

Net Difference 409,158

Prior's Put/Call Breakdown

Total Calls 574,887

Total Puts 158,436

Put/Call Ratio 0.28

Net Difference 416,451

Prior 7-Day Put/Call Summary

Total Calls 2,600,541

Total Puts 935,127

Average Put/Call Ratio 0.37

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