MSFT - Options Database

MSFT

MICROSOFT CORP

$390.99 +1.53%

$389.94 (-0.27%)🌙

as of 07/13 06:47 PM

(7/13 15:14) ◀

Monday, July 13, 2026 (6:47pm)

▶ (7/14 09:35)

◀ 7/13 18:47 ▶

Option Volume

Detail

ℹ

Current (07/13) 846,677

Calls: 636,645 (75%)

Puts: 210,032 (25%)

Prior (07/10) 733,323

Calls: 574,887 (78%)

Puts: 158,436 (22%)

Current vs Prior +15.46%

Calls: +10.74% (Calls)

Puts: +32.57% (Puts)

Prior 7-Day Total 3,525,547

Calls: 2,603,133 (74%)

Puts: 922,414 (26%)

Prior 7-Day Average 587,591

Calls: 371,876 (74%)

Puts: 131,773 (26%)

Current vs Prior 7-Day Avg +44.09%

Calls: +71.20%

Puts: +59.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $430.52M

Calls: $300.16M (70%)

Puts: $130.36M (30%)

Prior (07/10) $332.29M

Calls: $224.65M (68%)

Puts: $107.64M (32%)

Current vs Prior +29.56%

Calls: +33.61%

Puts: +21.11%

Prior 7-Day Total $2.00B

Calls: $1.36B (68%)

Puts: $636.70M (32%)

Prior 7-Day Average $332.67M

Calls: $194.19M (68%)

Puts: $90.96M (32%)

Current vs Prior 7-Day Avg +29.41%

Calls: +54.57%

Puts: +43.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.33

Prior (07/10) 0.28

Current vs Prior +19.71%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -10.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 3,755,417

Calls: 2,705,025 (72%)

Puts: 1,050,392 (28%)

Prior (07/10) 3,866,903

Calls: 2,857,981 (74%)

Puts: 1,008,922 (26%)

Current vs Prior -2.88%

Prior 7-Day Total 23,588,801

Calls: 17,114,075 (73%)

Puts: 6,474,726 (27%)

Prior 7-Day Average 3,931,466

Calls: 2,852,345 (73%)

Puts: 1,079,121 (27%)

Current vs Prior 7-Day Avg -4.48%

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 0.64% | 2.56%3.56% | 5.42%2.56% | 11.83%

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

Current vs Prior +29.09% | +13.80%+373.70% | +39.07%-18.13% | -0.58%

Prior 7-Day Avg 2.18% | 3.10%2.38% | 4.63%3.97% | 11.96%

Current vs 7-Day Avg +17.52% | +14.57%+49.52% | +16.97%-35.59% | -1.05%

Prior 7-Day Eod 0.75% | 2.60%0.75% | 3.90%3.12% | 11.90%

Current vs 7-Day Eod +241.01% | +36.62%+373.70% | +39.07%-18.13% | -0.58%

Sentiment BEARISHBEARISHBULLISH

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 8.43% | 7.91%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs 7-Day Avg -13.96% | +5.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($300.16M). Extreme bullish P/C ratio of 0.33 - heavy call buying (636,645 calls vs 210,032 puts). Call-heavy open interest (2,705,025 calls vs 1,050,392 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 346 of results (avg 5.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	18.30	18.55	$18.43	1.4%	2.3K	0.47	18.3K
$385.00	Aug 21	25.15	25.60	$25.38	1.8%	600	0.57	7.4K
$315.00	Aug 21	77.90	79.30	$78.60	1.8%	2	0.92	--
$450.00	Aug 21	5.45	5.55	$5.50	1.8%	3.4K	0.19	42.9K
$325.00	Aug 21	68.70	70.10	$69.40	2.0%	21	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	20.35	20.75	$20.55	1.9%	649	0.47	5.4K
$405.00	Jul 31	24.75	25.30	$25.03	2.2%	2	0.60	--
$420.00	Aug 21	38.65	39.65	$39.15	2.6%	65	0.66	12.0K
$400.00	Aug 21	25.70	26.45	$26.08	2.9%	538	0.54	9.9K
$450.00	Aug 21	62.50	64.35	$63.43	2.9%	55	0.81	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 15	0.14	0.17	$0.16	18.8%	1.4K	0.03	296
$425.00	Jul 17	0.24	0.28	$0.26	15.4%	2.3K	0.04	10.9K
$410.00	Jul 15	0.33	0.36	$0.35	8.6%	4.6K	0.07	726
$420.00	Jul 17	0.43	0.48	$0.45	11.1%	4.4K	0.06	17.1K
$407.50	Jul 15	0.46	0.54	$0.50	16.0%	1.2K	0.09	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	0.05	0.06	$0.06	16.7%	289	0.01	4.0K
$355.00	Jul 17	0.10	0.12	$0.11	18.2%	599	0.02	5.1K
$370.00	Jul 15	0.16	0.18	$0.17	11.8%	828	0.04	158
$372.50	Jul 15	0.25	0.30	$0.28	17.9%	1.3K	0.05	158
$375.00	Jul 15	0.38	0.43	$0.41	12.2%	1.2K	0.08	157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 13	74.50	77.10	$75.80	3.4%	1	1.00	73
$315.00	Jul 31	75.85	78.90	$77.38	3.9%	148	1.00	48
$320.00	Jul 13	69.50	71.80	$70.65	3.3%	7	1.00	94
$340.00	Jul 13	49.50	52.05	$50.78	5.0%	23	1.00	24
$350.00	Jul 13	39.50	42.15	$40.83	6.5%	13	1.00	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 13	0.95	1.76	$1.36	59.6%	16.5K	1.00	362
$395.00	Jul 13	3.25	4.55	$3.90	33.3%	2.1K	1.00	465
$397.50	Jul 13	5.75	7.05	$6.40	20.3%	86	1.00	221
$400.00	Jul 13	8.25	9.40	$8.82	13.0%	125	1.00	193
$402.50	Jul 13	10.75	12.05	$11.40	11.4%	26	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 747 active (total vol 768.9K, top 92.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 13	0.00	0.01	$0.01	100.0%	92.8K	0.02	1.0K
$390.00	Jul 13	0.87	1.44	$1.16	49.1%	83.8K	0.92	6.9K
$395.00	Jul 13	0.00	0.01	$0.01	100.0%	70.6K	0.01	2.5K
$395.00	Jul 17	4.60	4.75	$4.68	3.2%	24.0K	0.41	6.7K
$400.00	Jul 13	0.00	0.01	$0.01	100.0%	22.1K	0.01	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 13	0.02	0.04	$0.03	66.7%	47.3K	0.08	348
$387.50	Jul 13	0.00	0.01	$0.01	100.0%	19.5K	0.01	131
$392.50	Jul 13	0.95	1.76	$1.36	59.6%	16.5K	1.00	362
$385.00	Jul 13	0.00	0.01	$0.01	100.0%	13.3K	0.01	669
$382.50	Jul 13	0.00	0.01	$0.01	100.0%	5.9K	0.01	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 753.3%, max 2175.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 13	Aug 21	928.7%	44.9%	1969.2%	3.4K	43.0K
$320.00	Jul 13	Aug 21	896.2%	44.4%	1920.3%	8	94
$315.00	Jul 13	Aug 21	904.8%	45.0%	1912.3%	3	73
$325.00	Jul 13	Aug 21	862.7%	44.0%	1863.0%	28	32
$330.00	Jul 13	Aug 21	794.4%	43.2%	1739.2%	46	238

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Jul 13	Jul 24	887.5%	39.0%	2175.1%	137	310
$320.00	Jul 13	Aug 21	896.2%	44.4%	1920.3%	86	3.9K
$325.00	Jul 13	Aug 21	862.7%	44.0%	1863.0%	357	2.9K
$330.00	Jul 13	Aug 21	794.4%	43.2%	1739.2%	178	5.0K
$335.00	Jul 13	Aug 21	732.7%	42.9%	1609.4%	356	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 95.15, avg 6.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 24	$0.11	$4.89	$0.11	44.45	$440.11
$437.50	$440.00	Jul 20	$0.10	$2.40	$0.10	24.00	$437.60
$460.00	$465.00	Jul 24	$0.21	$4.79	$0.21	22.81	$460.21
$425.00	$427.50	Jul 17	$0.11	$2.39	$0.11	21.73	$425.11
$442.50	$445.00	Jul 20	$0.11	$2.39	$0.11	21.73	$442.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$347.50	$335.00	Jul 22	$0.13	$12.37	$0.13	95.15	$347.37
$335.00	$330.00	Jul 22	$0.11	$4.89	$0.11	44.45	$334.89
$320.00	$315.00	Jul 31	$0.12	$4.88	$0.12	40.67	$319.88
$355.00	$350.00	Jul 20	$0.16	$4.84	$0.16	30.25	$354.84
$325.00	$320.00	Jul 15	$0.17	$4.83	$0.17	28.41	$324.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 516 found (best R:R 165.67, avg 3.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$335.00	Jul 20	$19.88	$19.88	$0.12	165.67	$334.88
$330.00	$350.00	Jul 22	$19.80	$19.80	$0.20	99.00	$349.80
$350.00	$360.00	Jul 15	$9.85	$9.85	$0.15	65.67	$359.85
$337.50	$350.00	Jul 20	$12.19	$12.19	$0.31	39.32	$349.69
$325.00	$330.00	Jul 17	$4.87	$4.87	$0.13	37.46	$329.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 27	$4.90	$4.90	$0.10	49.00	$435.10
$450.00	$430.00	Jul 24	$19.22	$19.22	$0.78	24.64	$430.78
$415.00	$412.50	Jul 17	$2.40	$2.40	$0.10	24.00	$412.60
$402.50	$400.00	Jul 20	$2.40	$2.40	$0.10	24.00	$400.10
$425.00	$420.00	Jul 24	$4.80	$4.80	$0.20	24.00	$420.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.91, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 13	Jul 15	$0.05	488.4%	60.7%
$420.00	Jul 13	Jul 15	$0.06	323.0%	45.2%
$340.00	Jul 13	Jul 15	$0.12	604.7%	63.0%
$417.50	Jul 13	Jul 15	$0.12	298.4%	45.8%
$435.00	Jul 13	Jul 15	$0.12	494.5%	69.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 13	Jul 20	$0.09	654.9%	44.1%
$365.00	Jul 13	Jul 15	$0.09	316.3%	46.9%
$417.50	Jul 13	Jul 15	$0.10	298.4%	45.8%
$335.00	Jul 13	Jul 15	$0.13	732.7%	99.7%
$427.50	Jul 13	Jul 17	$0.14	514.4%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 0.30% of stock, avg 9.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 13	$1.16	$0.03	$1.19	$388.81	$391.19	0.30%
$392.50	Jul 13	$0.01	$1.36	$1.37	$391.13	$393.87	0.35%
$387.50	Jul 13	$3.41	$0.01	$3.42	$384.08	$390.92	0.87%
$395.00	Jul 13	$0.01	$3.90	$3.91	$391.09	$398.91	1.00%
$385.00	Jul 13	$6.10	$0.01	$6.11	$378.89	$391.11	1.56%
$397.50	Jul 13	$0.01	$6.40	$6.41	$391.09	$403.91	1.64%
$382.50	Jul 13	$8.60	$0.01	$8.61	$373.89	$391.11	2.20%
$392.50	Jul 15	$3.70	$4.97	$8.67	$383.83	$401.17	2.22%
$400.00	Jul 13	$0.01	$8.82	$8.83	$391.17	$408.83	2.26%
$390.00	Jul 15	$5.03	$3.80	$8.83	$381.17	$398.83	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.50% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Jul 15	$1.04	$0.91	$1.95	$378.05	$404.45
$400.00	$380.00	Jul 15	$1.45	$0.91	$2.36	$377.64	$402.36
$402.50	$382.50	Jul 15	$1.04	$1.31	$2.35	$380.15	$404.85
$400.00	$382.50	Jul 15	$1.45	$1.31	$2.76	$379.74	$402.76
$397.50	$380.00	Jul 15	$2.04	$0.91	$2.95	$377.05	$400.45
$402.50	$385.00	Jul 15	$1.04	$1.94	$2.98	$382.02	$405.48
$397.50	$382.50	Jul 15	$2.04	$1.31	$3.35	$379.15	$400.85
$400.00	$385.00	Jul 15	$1.45	$1.94	$3.39	$381.61	$403.39
$395.00	$380.00	Jul 15	$2.80	$0.91	$3.71	$376.29	$398.71
$402.50	$387.50	Jul 15	$1.04	$2.76	$3.80	$383.70	$406.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 54.56, avg credit $3.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/335	Jul 31	$9.82	$0.18	54.56	$310.18	$334.82
330/335	355/360	Jul 31	$4.88	$0.12	40.67	$330.12	$359.88
315/320	335/340	Aug 21	$4.86	$0.14	34.71	$315.14	$339.86
360/365	370/375	Jul 27	$4.82	$0.18	26.78	$360.18	$374.82
355/360	365/370	Aug 7	$4.79	$0.21	22.81	$355.21	$369.79
335/340	355/360	Jul 31	$4.78	$0.22	21.73	$335.22	$359.78
340/345	360/365	Jul 27	$4.74	$0.26	18.23	$340.26	$364.74
350/355	360/365	Jul 27	$4.74	$0.26	18.23	$350.26	$364.74
320/325	355/360	Jul 31	$4.74	$0.26	18.23	$320.26	$359.74
335/340	350/355	Aug 21	$4.73	$0.27	17.52	$335.27	$354.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Aug 21	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Jul 15	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Jul 24	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 31	$0.07	$4.93	70.43
$385.00	$390.00	$395.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Aug 7	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Aug 21	$0.07	$4.93	70.43
$390.00	$395.00	$400.00	Aug 21	$0.07	$4.93	70.43
$315.00	$320.00	$325.00	Aug 7	$0.09	$4.91	54.56
$345.00	$350.00	$355.00	Aug 7	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-0.96, 320 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$350.00	1:2	Aug 7	-$14.67	$20.33
$330.00	$360.00	1:2	Aug 14	-$14.63	$15.37
$460.00	$465.00	1:2	Jul 24	-$0.01	$4.99
$440.00	$445.00	1:2	Jul 13	-$0.02	$4.98
$450.00	$455.00	1:2	Jul 17	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$410.00	1:2	Jul 27	-$0.96	$24.04
$337.50	$315.00	1:2	Jul 20	-$0.20	$22.30
$340.00	$320.00	1:2	Jul 27	-$0.32	$19.68
$347.50	$335.00	1:2	Jul 22	-$0.16	$12.34
$420.00	$405.00	1:2	Jul 22	-$5.18	$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.19%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$20.30	0.50	1.0%	5.19%	6.22%	2.1K	8.0K
$400.00	Aug 21	$18.30	0.47	2.3%	4.68%	6.98%	2.3K	18.3K
$395.00	Aug 14	$17.55	0.50	1.0%	4.49%	5.51%	176	71
$395.00	Aug 7	$17.50	0.49	1.0%	4.48%	5.50%	165	406
$392.50	Jul 31	$16.85	0.51	0.4%	4.31%	4.70%	416	--
$400.00	Aug 14	$16.40	0.46	2.3%	4.19%	6.50%	200	339
$405.00	Aug 21	$16.20	0.43	3.6%	4.14%	7.73%	526	7.9K
$395.00	Jul 31	$15.80	0.49	1.0%	4.04%	5.07%	340	1.1K
$400.00	Aug 7	$14.80	0.45	2.3%	3.79%	6.09%	556	1.5K
$397.50	Jul 31	$14.70	0.47	1.7%	3.76%	5.42%	97	--

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 636,645

Total Puts 210,032

Put/Call Ratio 0.33

Net Difference 426,613

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 2,603,133

Total Puts 922,414

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