MSFT - Options Database

MSFT

MICROSOFT CORP

$391.99 +1.79%

(7/13 15:11) ◀

Monday, July 13, 2026 (3:14pm)

▶ (7/13 18:47)

◀ 7/13 15:14 ▶

Option Volume

Detail

ℹ

Current (07/13) 758,791

Calls: 585,591 (77%)

Puts: 173,200 (23%)

Prior (07/10) 733,323

Calls: 574,887 (78%)

Puts: 158,436 (22%)

Current vs Prior +3.47%

Calls: +1.86% (Calls)

Puts: +9.32% (Puts)

Prior 7-Day Total 4,286,856

Calls: 3,180,714 (74%)

Puts: 1,106,142 (26%)

Prior 7-Day Average 612,408

Calls: 454,387 (74%)

Puts: 158,020 (26%)

Current vs Prior 7-Day Avg +23.90%

Calls: +28.87%

Puts: +9.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $366.27M

Calls: $296.49M (81%)

Puts: $69.78M (19%)

Prior (07/10) $332.29M

Calls: $224.65M (68%)

Puts: $107.64M (32%)

Current vs Prior +10.22%

Calls: +31.98%

Puts: -35.17%

Prior 7-Day Total $2.49B

Calls: $1.77B (71%)

Puts: $712.50M (29%)

Prior 7-Day Average $355.31M

Calls: $253.52M (71%)

Puts: $101.79M (29%)

Current vs Prior 7-Day Avg +3.08%

Calls: +16.95%

Puts: -31.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.30

Prior (07/10) 0.28

Current vs Prior +7.32%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -17.80%

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 27,585,443

Calls: 19,999,073 (72%)

Puts: 7,586,370 (28%)

Prior 7-Day Average 3,940,777

Calls: 2,857,010 (72%)

Puts: 1,083,767 (28%)

Current vs Prior 7-Day Avg +12.96%

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 0.75% | 2.60%3.55% | 5.36%2.60% | 11.74%

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

Current vs Prior -62.15% | -16.70%+372.49% | +37.67%-16.70% | -1.33%

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

Current vs 7-Day Avg -65.89% | -18.26%+49.14% | +15.79%-34.47% | -1.80%

Prior 7-Day Eod 0.71% | 2.57%0.75% | 3.90%3.12% | 11.90%

Current vs 7-Day Eod +5.21% | +1.40%+372.49% | +37.67%-16.70% | -1.33%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.31% | 5.74%

Calls: 12.84% | 7.08%

Puts: 15.79% | 4.40%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior +97.38% | -31.18%

Prior 7-Day Avg 8.91% | 7.93%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs 7-Day Avg +60.68% | -27.60%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($296.49M) vs puts ($69.78M). Extreme bullish P/C ratio of 0.30 - heavy call buying (585,591 calls vs 173,200 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 472 of results (avg 5.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	18.65	18.85	$18.75	1.1%	2.0K	0.47	18.3K
$375.00	Aug 21	31.55	32.00	$31.78	1.4%	164	0.65	2.2K
$405.00	Aug 21	16.70	17.00	$16.85	1.8%	514	0.44	7.9K
$390.00	Aug 21	23.15	23.60	$23.38	1.9%	1.4K	0.54	26.3K
$395.00	Jul 17	5.05	5.15	$5.10	2.0%	22.4K	0.44	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	70.60	71.50	$71.05	1.3%	--	0.84	1.6K
$400.00	Jul 17	11.00	11.15	$11.08	1.4%	1.1K	0.68	9.7K
$425.00	Aug 21	41.75	42.45	$42.10	1.7%	30	0.69	713
$420.00	Aug 21	38.10	38.75	$38.42	1.7%	44	0.66	12.0K
$415.00	Aug 21	34.60	35.20	$34.90	1.7%	23	0.63	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.50, 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%	448	0.01	3.5K
$415.00	Jul 15	0.19	0.20	$0.20	5.0%	1.0K	0.04	296
$430.00	Jul 17	0.19	0.21	$0.20	10.0%	2.3K	0.03	14.9K
$427.50	Jul 17	0.24	0.28	$0.26	15.4%	244	0.04	428
$412.50	Jul 15	0.26	0.31	$0.29	17.2%	780	0.06	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 13	0.06	0.07	$0.07	14.3%	37.0K	0.09	348
$350.00	Jul 17	0.06	0.07	$0.07	14.3%	571	0.01	12.6K
$367.50	Jul 15	0.10	0.12	$0.11	18.2%	251	0.02	156
$360.00	Jul 17	0.15	0.18	$0.16	18.8%	2.1K	0.02	10.0K
$335.00	Jul 24	0.14	0.17	$0.16	18.8%	127	0.01	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 13	76.50	79.10	$77.80	3.3%	1	1.00	73
$340.00	Jul 13	51.50	54.10	$52.80	4.9%	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	41.60	$40.30	6.5%	2	1.00	5
$360.00	Jul 13	31.70	34.10	$32.90	7.3%	32	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 13	5.00	6.35	$5.68	23.8%	58	1.00	221
$400.00	Jul 13	7.55	8.25	$7.90	8.9%	80	1.00	193
$402.50	Jul 13	9.10	10.95	$10.02	18.5%	26	1.00	2
$405.00	Jul 13	12.10	13.85	$12.98	13.5%	272	1.00	8
$410.00	Jul 13	16.40	18.85	$17.63	13.9%	5	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 741 active (total vol 690.5K, top 85.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 13	0.26	0.33	$0.30	23.3%	85.9K	0.35	1.0K
$390.00	Jul 13	2.04	2.32	$2.18	12.8%	78.2K	0.91	6.9K
$395.00	Jul 13	0.01	0.02	$0.02	50.0%	68.4K	0.03	2.5K
$395.00	Jul 17	5.05	5.15	$5.10	2.0%	22.4K	0.44	6.7K
$400.00	Jul 13	0.00	0.01	$0.01	100.0%	21.9K	0.01	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 13	0.06	0.07	$0.07	14.3%	37.0K	0.09	348
$387.50	Jul 13	0.00	0.01	$0.01	100.0%	17.8K	0.01	131
$392.50	Jul 13	0.70	0.82	$0.76	15.8%	14.0K	0.65	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. 96 strikes (avg 633.2%, max 1755.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 13	Aug 21	799.8%	43.1%	1755.7%	45	238
$320.00	Jul 13	Aug 21	695.3%	44.0%	1481.0%	8	273
$325.00	Jul 13	Aug 21	646.9%	43.5%	1385.8%	28	146
$335.00	Jul 13	Aug 21	634.4%	42.7%	1385.7%	18	420
$315.00	Jul 13	Aug 21	646.2%	44.5%	1353.6%	3	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 13	Aug 21	799.8%	43.1%	1755.7%	171	5.0K
$342.50	Jul 13	Jul 24	649.9%	40.2%	1516.0%	16	82
$320.00	Jul 13	Aug 21	695.3%	44.0%	1481.0%	79	3.9K
$347.50	Jul 13	Jul 24	607.3%	39.0%	1456.6%	137	310
$325.00	Jul 13	Aug 21	646.9%	43.5%	1385.8%	352	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 49.00, avg 6.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Jul 24	$0.10	$4.90	$0.10	49.00	$445.10
$460.00	$465.00	Jul 24	$0.11	$4.89	$0.11	44.45	$460.11
$440.00	$445.00	Jul 27	$0.14	$4.86	$0.14	34.71	$440.14
$440.00	$445.00	Jul 24	$0.19	$4.81	$0.19	25.32	$440.19
$420.00	$422.50	Jul 17	$0.10	$2.40	$0.10	24.00	$420.10

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
$350.00	$345.00	Jul 27	$0.13	$4.87	$0.13	37.46	$349.87
$320.00	$315.00	Jul 31	$0.14	$4.86	$0.14	34.71	$319.86
$365.00	$362.50	Jul 17	$0.10	$2.40	$0.10	24.00	$364.90
$347.50	$345.00	Jul 20	$0.10	$2.40	$0.10	24.00	$347.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 542 found (best R:R 82.33, avg 3.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$345.00	Jul 27	$14.82	$14.82	$0.18	82.33	$344.82
$355.00	$360.00	Jul 13	$4.90	$4.90	$0.10	49.00	$359.90
$330.00	$350.00	Jul 22	$19.60	$19.60	$0.40	49.00	$349.60
$325.00	$330.00	Jul 17	$4.88	$4.88	$0.12	40.67	$329.88
$340.00	$345.00	Jul 24	$4.88	$4.88	$0.12	40.67	$344.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Jul 24	$4.90	$4.90	$0.10	49.00	$445.10
$450.00	$445.00	Aug 21	$4.90	$4.90	$0.10	49.00	$445.10
$470.00	$465.00	Jul 13	$4.88	$4.88	$0.12	40.67	$465.12
$445.00	$440.00	Jul 24	$4.88	$4.88	$0.12	40.67	$440.12
$455.00	$450.00	Jul 17	$4.81	$4.81	$0.19	25.32	$450.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.90, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 13	Jul 17	$0.05	507.0%	43.6%
$367.50	Jul 13	Jul 15	$0.05	210.0%	43.6%
$422.50	Jul 13	Jul 15	$0.07	238.7%	46.6%
$460.00	Jul 13	Jul 15	$0.07	476.7%	89.5%
$437.50	Jul 13	Jul 17	$0.08	338.5%	46.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 13	Jul 15	$0.05	150.4%	41.1%
$455.00	Jul 13	Jul 17	$0.05	447.2%	53.4%
$335.00	Jul 13	Jul 15	$0.06	634.4%	97.9%
$437.50	Jul 13	Jul 17	$0.07	338.5%	46.5%
$365.00	Jul 13	Jul 15	$0.08	230.6%	45.3%

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	$0.30	$0.76	$1.06	$391.44	$393.56	0.27%
$390.00	Jul 13	$2.18	$0.07	$2.25	$387.75	$392.25	0.57%
$395.00	Jul 13	$0.02	$2.90	$2.92	$392.08	$397.92	0.74%
$387.50	Jul 13	$4.60	$0.01	$4.61	$382.89	$392.11	1.18%
$397.50	Jul 13	$0.01	$5.68	$5.69	$391.81	$403.19	1.45%
$385.00	Jul 13	$7.13	$0.01	$7.14	$377.86	$392.14	1.82%
$400.00	Jul 13	$0.01	$7.90	$7.91	$392.09	$407.91	2.02%
$392.50	Jul 15	$4.22	$4.55	$8.77	$383.73	$401.27	2.24%
$395.00	Jul 15	$3.13	$5.90	$9.03	$385.97	$404.03	2.30%
$390.00	Jul 15	$5.65	$3.40	$9.05	$380.95	$399.05	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$390.00	Jul 13	$0.30	$0.07	$0.37	$389.63	$392.87
$402.50	$380.00	Jul 15	$1.16	$0.76	$1.92	$378.08	$404.42
$402.50	$382.50	Jul 15	$1.16	$1.17	$2.33	$380.17	$404.83
$400.00	$380.00	Jul 15	$1.63	$0.76	$2.39	$377.61	$402.39
$400.00	$382.50	Jul 15	$1.63	$1.17	$2.80	$379.70	$402.80
$402.50	$385.00	Jul 15	$1.16	$1.71	$2.87	$382.13	$405.37
$397.50	$380.00	Jul 15	$2.28	$0.76	$3.04	$376.96	$400.54
$400.00	$385.00	Jul 15	$1.63	$1.71	$3.34	$381.66	$403.34
$397.50	$382.50	Jul 15	$2.28	$1.17	$3.45	$379.05	$400.95
$402.50	$387.50	Jul 15	$1.16	$2.50	$3.66	$383.84	$406.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 44.45, avg credit $3.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Jul 31	$4.89	$0.11	44.45	$320.11	$334.89
345/350	355/360	Aug 7	$4.88	$0.12	40.67	$345.12	$359.88
315/320	335/340	Aug 21	$4.88	$0.12	40.67	$315.12	$339.88
365/370	375/380	Jul 27	$4.87	$0.13	37.46	$365.13	$379.87
315/320	325/330	Jul 31	$4.86	$0.14	34.71	$315.14	$329.86
335/340	345/350	Aug 7	$4.86	$0.14	34.71	$335.14	$349.86
350/355	360/365	Jul 27	$4.85	$0.15	32.33	$350.15	$364.85
360/365	375/380	Jul 27	$4.85	$0.15	32.33	$360.15	$379.85
360/365	375/380	Aug 14	$4.80	$0.20	24.00	$360.20	$379.80
315/320	325/330	Aug 21	$4.80	$0.20	24.00	$315.20	$329.80

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
$420.00	$425.00	$430.00	Aug 21	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Jul 24	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Jul 27	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Aug 7	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 14	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 21	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 27	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Aug 7	$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. 353 found (best net $--, 330 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	-$0.53	$9.47
$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	-$0.27	$19.73
$335.00	$315.00	1:2	Jul 22	-$1.95	$18.05
$405.00	$392.50	1:2	Jul 22	-$0.24	$12.26
$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. 153 found (best yield 5.31%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$20.80	0.51	0.8%	5.31%	6.07%	2.1K	8.0K
$395.00	Aug 14	$19.05	0.51	0.8%	4.86%	5.63%	174	71
$400.00	Aug 21	$18.65	0.47	2.0%	4.76%	6.80%	2.0K	18.3K
$395.00	Aug 7	$17.95	0.51	0.8%	4.58%	5.35%	138	406
$392.50	Jul 31	$17.30	0.52	0.1%	4.41%	4.54%	365	--
$400.00	Aug 14	$17.10	0.47	2.0%	4.36%	6.41%	194	339
$405.00	Aug 21	$16.70	0.44	3.3%	4.26%	7.58%	514	7.9K
$395.00	Jul 31	$16.30	0.50	0.8%	4.16%	4.93%	316	1.1K
$400.00	Aug 7	$15.85	0.47	2.0%	4.04%	6.09%	548	1.5K
$405.00	Aug 14	$15.30	0.44	3.3%	3.90%	7.22%	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 585,591

Total Puts 173,200

Put/Call Ratio 0.30

Net Difference 412,391

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 3,180,714

Total Puts 1,106,142

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