MSFT - Options Database

MSFT

MICROSOFT CORP

$395.45 +2.73%

(7/14 19:11) ◀

Wednesday, July 15, 2026 (3:11pm)

▶ (7/15 18:53)

◀ 7/15 15:11 ▶

Option Volume

Detail

ℹ

Current (07/15) 850,141

Calls: 666,348 (78%)

Puts: 183,793 (22%)

Prior (07/14) 481,764

Calls: 348,739 (72%)

Puts: 133,025 (28%)

Current vs Prior +76.46%

Calls: +91.07% (Calls)

Puts: +38.16% (Puts)

Prior 7-Day Total 4,095,197

Calls: 3,002,926 (73%)

Puts: 1,092,271 (27%)

Prior 7-Day Average 585,028

Calls: 428,989 (73%)

Puts: 156,038 (27%)

Current vs Prior 7-Day Avg +45.32%

Calls: +55.33%

Puts: +17.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $465.63M

Calls: $378.73M (81%)

Puts: $86.90M (19%)

Prior (07/14) $379.37M

Calls: $231.35M (61%)

Puts: $148.02M (39%)

Current vs Prior +22.74%

Calls: +63.71%

Puts: -41.29%

Prior 7-Day Total $2.44B

Calls: $1.59B (65%)

Puts: $845.30M (35%)

Prior 7-Day Average $348.52M

Calls: $227.76M (65%)

Puts: $120.76M (35%)

Current vs Prior 7-Day Avg +33.60%

Calls: +66.28%

Puts: -28.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.28

Prior (07/14) 0.38

Current vs Prior -27.69%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -26.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 4,554,076

Calls: 3,167,309 (70%)

Puts: 1,386,767 (30%)

Prior (07/14) 3,837,995

Calls: 2,791,718 (73%)

Puts: 1,046,277 (27%)

Current vs Prior +18.66%

Prior 7-Day Total 26,730,646

Calls: 19,517,152 (73%)

Puts: 7,213,494 (27%)

Prior 7-Day Average 3,818,663

Calls: 2,788,164 (73%)

Puts: 1,030,499 (27%)

Current vs Prior 7-Day Avg +19.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.77% | 2.70%2.70% | 5.20%0.77% | 12.01%

Prior 2.07% | 3.25%3.25% | 5.38%2.07% | 11.80%

Current vs Prior -62.99% | -16.83%-16.83% | -3.22%-62.99% | +1.80%

Prior 7-Day Avg 2.22% | 3.19%2.67% | 4.85%3.50% | 11.92%

Current vs 7-Day Avg -65.42% | -15.29%+1.15% | +7.30%-78.09% | +0.81%

Prior 7-Day Eod 2.07% | 3.25%3.25% | 5.38%2.07% | 11.80%

Current vs 7-Day Eod -62.99% | -16.83%-16.83% | -3.22%-62.99% | +1.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.14% | 6.03%

Calls: 5.32% | 4.97%

Puts: 22.97% | 7.08%

Prior 3.91% | 5.76%

Calls: 2.74% | 3.45%

Puts: 5.07% | 8.06%

Current vs Prior +261.64% | +4.69%

Prior 7-Day Avg 6.77% | 7.97%

Calls: 6.73% | 8.01%

Puts: 6.80% | 7.92%

Current vs 7-Day Avg +108.77% | -24.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($378.73M) vs puts ($86.90M). Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (666,348 calls vs 183,793 puts). P/C ratio dropping 28% - 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 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 476 of results (avg 5.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	18.60	18.75	$18.68	0.8%	361	0.46	8.2K
$400.00	Aug 21	20.75	21.05	$20.90	1.4%	3.4K	0.50	18.9K
$390.00	Aug 21	25.50	25.90	$25.70	1.6%	1.1K	0.57	27.1K
$375.00	Aug 21	34.15	34.70	$34.42	1.6%	133	0.67	2.2K
$380.00	Aug 21	31.10	31.65	$31.38	1.8%	773	0.64	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	43.45	44.20	$43.83	1.7%	39	0.69	2.5K
$397.50	Jul 31	18.75	19.10	$18.93	1.8%	69	0.49	84
$420.00	Aug 21	36.20	36.95	$36.58	2.1%	204	0.64	12.0K
$450.00	Aug 21	59.00	60.30	$59.65	2.2%	29	0.79	2.9K
$395.00	Jul 31	17.40	17.80	$17.60	2.3%	323	0.47	385

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 15	0.08	0.09	$0.09	11.1%	77.6K	0.11	2.6K
$425.00	Jul 17	0.11	0.13	$0.12	16.7%	3.0K	0.02	11.1K
$422.50	Jul 17	0.15	0.17	$0.16	12.5%	317	0.03	499
$420.00	Jul 17	0.22	0.25	$0.24	12.5%	6.1K	0.04	17.0K
$455.00	Jul 24	0.25	0.30	$0.28	17.9%	263	0.03	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.05	0.06	$0.06	16.7%	526	0.01	9.9K
$392.50	Jul 15	0.07	0.08	$0.08	12.5%	18.0K	0.08	272
$372.50	Jul 17	0.16	0.19	$0.18	16.7%	385	0.03	1.8K
$375.00	Jul 17	0.23	0.27	$0.25	16.0%	2.4K	0.05	5.8K
$350.00	Jul 24	0.33	0.38	$0.36	13.9%	319	0.03	10.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 15	74.60	76.60	$75.60	2.6%	92	1.00	33
$325.00	Jul 15	69.85	71.60	$70.72	2.5%	115	1.00	49
$330.00	Jul 15	64.90	66.60	$65.75	2.6%	62	1.00	70
$332.50	Jul 15	62.25	64.10	$63.18	2.9%	85	1.00	33
$335.00	Jul 15	60.00	61.60	$60.80	2.6%	74	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	27.95	30.60	$29.28	9.1%	65	1.00	5.7K
$427.50	Jul 17	30.15	33.25	$31.70	9.8%	--	1.00	12
$430.00	Jul 17	32.65	35.50	$34.08	8.4%	1	1.00	239
$435.00	Jul 17	37.65	40.15	$38.90	6.4%	--	1.00	994
$440.00	Jul 17	42.65	45.60	$44.13	6.7%	102	1.00	134

Most actively traded options today. High liquidity = easy entry/exit. 760 active (total vol 748.0K, top 80.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	0.01	0.02	$0.02	50.0%	80.2K	0.02	5.9K
$397.50	Jul 15	0.08	0.09	$0.09	11.1%	77.6K	0.11	2.6K
$395.00	Jul 15	0.91	0.96	$0.94	5.3%	55.3K	0.60	2.8K
$390.00	Jul 15	5.30	5.90	$5.60	10.7%	39.6K	1.00	18.7K
$392.50	Jul 15	2.80	3.25	$3.03	14.9%	32.2K	0.92	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	0.47	0.51	$0.49	8.2%	35.8K	0.40	91
$392.50	Jul 15	0.07	0.08	$0.08	12.5%	18.0K	0.08	272
$390.00	Jul 15	0.01	0.02	$0.02	50.0%	10.2K	0.02	968
$397.50	Jul 15	1.85	2.33	$2.09	23.0%	8.7K	0.89	929
$385.00	Jul 15	0.00	0.01	$0.01	100.0%	7.9K	0.00	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 543.8%, max 2017.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 15	Aug 28	946.3%	44.7%	2017.2%	12	17
$320.00	Jul 15	Aug 21	799.6%	45.9%	1641.3%	97	208
$325.00	Jul 15	Aug 21	741.3%	45.6%	1524.6%	117	157
$450.00	Jul 15	Aug 28	632.4%	44.3%	1326.7%	174	240
$335.00	Jul 15	Aug 21	608.3%	44.8%	1258.9%	76	419

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	799.6%	44.1%	1713.7%	6	159
$325.00	Jul 15	Aug 28	741.3%	43.6%	1600.6%	86	29
$335.00	Jul 15	Aug 28	608.3%	43.2%	1308.8%	102	62
$450.00	Jul 15	Aug 21	632.4%	46.2%	1269.7%	31	2.9K
$332.50	Jul 15	Jul 24	646.4%	48.1%	1244.1%	57	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 49.00, avg 5.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Jul 24	$0.10	$4.90	$0.10	49.00	$465.10
$450.00	$455.00	Jul 27	$0.13	$4.87	$0.13	37.46	$450.13
$440.00	$445.00	Jul 24	$0.15	$4.85	$0.15	32.33	$440.15
$445.00	$450.00	Jul 24	$0.18	$4.82	$0.18	26.78	$445.18
$440.00	$445.00	Jul 27	$0.18	$4.82	$0.18	26.78	$440.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$345.00	Jul 27	$0.12	$4.88	$0.12	40.67	$349.88
$355.00	$350.00	Jul 27	$0.16	$4.84	$0.16	30.25	$354.84
$355.00	$352.50	Jul 24	$0.10	$2.40	$0.10	24.00	$354.90
$340.00	$335.00	Jul 27	$0.21	$4.79	$0.21	22.81	$339.79
$342.50	$340.00	Jul 24	$0.11	$2.39	$0.11	21.73	$342.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 found (best R:R 99.00, avg 3.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 22	$4.90	$4.90	$0.10	49.00	$349.90
$350.00	$360.00	Jul 22	$9.77	$9.77	$0.23	42.48	$359.77
$320.00	$325.00	Jul 15	$4.88	$4.88	$0.12	40.67	$324.88
$365.00	$370.00	Jul 20	$4.85	$4.85	$0.15	32.33	$369.85
$357.50	$360.00	Jul 15	$2.40	$2.40	$0.10	24.00	$359.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$445.00	Jul 24	$14.85	$14.85	$0.15	99.00	$445.15
$445.00	$440.00	Jul 24	$4.87	$4.87	$0.13	37.46	$440.13
$465.00	$460.00	Jul 31	$4.85	$4.85	$0.15	32.33	$460.15
$445.00	$440.00	Jul 17	$4.84	$4.84	$0.16	30.25	$440.16
$440.00	$435.00	Jul 24	$4.83	$4.83	$0.17	28.41	$435.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $1.08, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 15	Jul 17	$0.06	258.2%	50.1%
$442.50	Jul 17	Jul 20	$0.06	59.4%	42.9%
$355.00	Jul 15	Jul 17	$0.07	382.8%	60.1%
$427.50	Jul 15	Jul 17	$0.08	241.9%	48.8%
$437.50	Jul 15	Jul 17	$0.08	306.2%	60.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Jul 15	Jul 17	$0.06	268.8%	52.2%
$365.00	Jul 15	Jul 17	$0.07	249.3%	50.0%
$367.50	Jul 15	Jul 17	$0.08	229.8%	47.2%
$450.00	Jul 15	Jul 17	$0.10	632.4%	61.6%
$357.50	Jul 15	Jul 17	$0.11	374.5%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.36% of stock, avg 10.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 15	$0.94	$0.49	$1.43	$393.57	$396.43	0.36%
$397.50	Jul 15	$0.09	$2.09	$2.18	$395.32	$399.68	0.55%
$392.50	Jul 15	$3.03	$0.08	$3.11	$389.39	$395.61	0.79%
$400.00	Jul 15	$0.02	$4.50	$4.52	$395.48	$404.52	1.14%
$390.00	Jul 15	$5.60	$0.02	$5.62	$384.38	$395.62	1.42%
$402.50	Jul 15	$0.02	$6.70	$6.72	$395.78	$409.22	1.70%
$387.50	Jul 15	$7.78	$0.01	$7.79	$379.71	$395.29	1.97%
$405.00	Jul 15	$0.01	$9.00	$9.01	$395.99	$414.01	2.28%
$395.00	Jul 17	$5.03	$4.35	$9.38	$385.62	$404.38	2.37%
$397.50	Jul 17	$3.85	$5.65	$9.50	$388.00	$407.00	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.04% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$392.50	Jul 15	$0.09	$0.08	$0.17	$392.33	$397.67
$397.50	$395.00	Jul 15	$0.09	$0.49	$0.58	$394.42	$398.08
$470.00	$392.50	Jul 15	$0.84	$0.08	$0.92	$391.58	$470.92
$470.00	$395.00	Jul 15	$0.84	$0.49	$1.33	$393.67	$471.33
$407.50	$385.00	Jul 17	$1.17	$1.17	$2.34	$382.66	$409.84
$405.00	$385.00	Jul 17	$1.59	$1.17	$2.76	$382.24	$407.76
$407.50	$387.50	Jul 17	$1.17	$1.69	$2.86	$384.64	$410.36
$405.00	$387.50	Jul 17	$1.59	$1.69	$3.28	$384.22	$408.28
$402.50	$385.00	Jul 17	$2.17	$1.17	$3.34	$381.66	$405.84
$407.50	$390.00	Jul 17	$1.17	$2.39	$3.56	$386.44	$411.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 40.67, avg credit $3.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	345/350	Jul 31	$4.88	$0.12	40.67	$335.12	$349.88
325/330	340/345	Aug 21	$4.87	$0.13	37.46	$325.13	$344.87
330/335	340/345	Jul 31	$4.84	$0.16	30.25	$330.16	$344.84
335/340	345/350	Aug 7	$4.82	$0.18	26.78	$335.18	$349.82
355/360	370/375	Aug 14	$4.82	$0.18	26.78	$355.18	$374.82
320/325	340/345	Aug 21	$4.81	$0.19	25.32	$320.19	$344.81
335/340	345/360	Jul 27	$14.41	$0.59	24.42	$325.59	$359.41
345/350	360/365	Aug 7	$4.80	$0.20	24.00	$345.20	$364.80
335/340	360/365	Jul 27	$4.79	$0.21	22.81	$335.21	$364.79
330/335	345/350	Jul 31	$4.79	$0.21	22.81	$330.21	$349.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 384 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Jul 15	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Jul 27	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 31	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 21	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 28	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 28	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Jul 31	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Aug 7	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Aug 7	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 14	$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. 324 found (best net $-14.98, 300 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$470.00	1:2	Jul 20	-$1.03	$8.97
$450.00	$455.00	1:2	Jul 17	$0.00	$5.00
$455.00	$460.00	1:2	Jul 17	-$0.01	$4.99
$460.00	$465.00	1:2	Jul 17	-$0.01	$4.99
$465.00	$470.00	1:2	Jul 17	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$430.00	1:2	Aug 28	-$14.98	$20.02
$440.00	$420.00	1:2	Jul 20	-$4.28	$15.72
$335.00	$320.00	1:2	Jul 27	-$0.24	$14.76
$330.00	$325.00	1:2	Jul 17	-$0.01	$4.99
$335.00	$330.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.36%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$21.20	0.50	1.1%	5.36%	6.51%	97	333
$400.00	Aug 21	$20.75	0.50	1.1%	5.25%	6.40%	3.4K	18.9K
$400.00	Aug 14	$19.30	0.50	1.1%	4.88%	6.03%	380	394
$405.00	Aug 28	$19.00	0.47	2.4%	4.80%	7.22%	35	21
$405.00	Aug 21	$18.60	0.46	2.4%	4.70%	7.12%	361	8.2K
$400.00	Aug 7	$18.00	0.49	1.1%	4.55%	5.70%	881	1.8K
$397.50	Jul 31	$17.45	0.51	0.5%	4.41%	4.93%	165	60
$405.00	Aug 14	$17.10	0.46	2.4%	4.32%	6.74%	60	890
$410.00	Aug 28	$17.00	0.43	3.7%	4.30%	7.98%	48	79
$410.00	Aug 21	$16.60	0.43	3.7%	4.20%	7.88%	2.8K	11.8K

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 666,348

Total Puts 183,793

Put/Call Ratio 0.28

Net Difference 482,555

Prior's Put/Call Breakdown

Total Calls 348,739

Total Puts 133,025

Put/Call Ratio 0.38

Net Difference 215,714

Prior 7-Day Put/Call Summary

Total Calls 3,002,926

Total Puts 1,092,271

Average Put/Call Ratio 0.37

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