MSFT - Options Database

MSFT

MICROSOFT CORP

$400.70 +1.28%

(7/16 10:01) ◀

Thursday, July 16, 2026 (3:52pm)

▶ (7/16 18:45)

◀ 7/16 15:52 ▶

Option Volume

Detail

ℹ

Current (07/16) 815,404

Calls: 622,910 (76%)

Puts: 192,494 (24%)

Prior (07/15) 907,625

Calls: 702,960 (77%)

Puts: 204,665 (23%)

Current vs Prior -10.16%

Calls: -11.39% (Calls)

Puts: -5.95% (Puts)

Prior 7-Day Total 3,833,479

Calls: 2,882,030 (75%)

Puts: 951,449 (25%)

Prior 7-Day Average 638,913

Calls: 411,718 (75%)

Puts: 135,921 (25%)

Current vs Prior 7-Day Avg +27.62%

Calls: +51.30%

Puts: +41.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $674.61M

Calls: $470.17M (70%)

Puts: $204.44M (30%)

Prior (07/15) $508.15M

Calls: $392.91M (77%)

Puts: $115.24M (23%)

Current vs Prior +32.76%

Calls: +19.66%

Puts: +77.40%

Prior 7-Day Total $2.28B

Calls: $1.52B (67%)

Puts: $760.39M (33%)

Prior 7-Day Average $379.50M

Calls: $216.66M (67%)

Puts: $108.63M (33%)

Current vs Prior 7-Day Avg +77.76%

Calls: +117.01%

Puts: +88.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.31

Prior (07/15) 0.29

Current vs Prior +6.14%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -10.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 4,512,332

Calls: 3,131,412 (69%)

Puts: 1,380,920 (31%)

Prior (07/15) 4,038,187

Calls: 2,942,309 (73%)

Puts: 1,095,878 (27%)

Current vs Prior +11.74%

Prior 7-Day Total 23,138,166

Calls: 16,929,302 (73%)

Puts: 6,208,864 (27%)

Prior 7-Day Average 3,856,361

Calls: 2,821,550 (73%)

Puts: 1,034,810 (27%)

Current vs Prior 7-Day Avg +17.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.17% | 3.01%2.17% | 5.04%2.17% | 11.76%

Prior 2.72% | 3.32%2.72% | 5.32%0.70% | 12.02%

Current vs Prior -20.35% | -9.30%-20.35% | -5.16%+210.52% | -2.14%

Prior 7-Day Avg 2.30% | 3.16%2.45% | 4.80%2.66% | 11.86%

Current vs 7-Day Avg -5.62% | -4.52%-11.67% | +5.10%-18.44% | -0.80%

Prior 7-Day Eod 2.72% | 3.32%2.72% | 5.32%0.70% | 12.02%

Current vs 7-Day Eod -20.35% | -9.30%-20.35% | -5.16%+210.52% | -2.14%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.13% | 6.17%

Calls: 3.59% | 5.13%

Puts: 6.67% | 7.22%

Prior 3.91% | 5.76%

Calls: 2.74% | 3.45%

Puts: 5.07% | 8.06%

Current vs Prior +31.20% | +7.12%

Prior 7-Day Avg 6.14% | 7.48%

Calls: 5.85% | 7.00%

Puts: 6.42% | 7.95%

Current vs 7-Day Avg -16.40% | -17.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($470.17M). Dollar volume significantly above 7-day average (78% higher). Extreme bullish P/C ratio of 0.31 - heavy call buying (622,910 calls vs 192,494 puts). Call-heavy open interest (3,131,412 calls vs 1,380,920 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 381 of results (avg 5.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	18.40	18.75	$18.58	1.9%	2.2K	0.46	12.1K
$410.00	Jul 17	0.85	0.87	$0.86	2.3%	84.0K	0.17	19.7K
$380.00	Aug 21	33.95	34.75	$34.35	2.3%	413	0.68	6.0K
$400.00	Aug 21	22.85	23.40	$23.13	2.4%	11.6K	0.53	18.9K
$390.00	Jul 24	15.85	16.25	$16.05	2.5%	2.8K	0.69	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	21.05	21.35	$21.20	1.4%	2.3K	0.47	9.9K
$370.00	Aug 21	9.00	9.15	$9.07	1.7%	1.1K	0.26	7.1K
$395.00	Aug 21	18.50	18.85	$18.68	1.9%	560	0.43	2.5K
$425.00	Aug 21	35.95	36.70	$36.33	2.1%	210	0.63	817
$405.00	Jul 24	11.45	11.70	$11.58	2.2%	761	0.56	346

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	0.15	0.16	$0.16	6.3%	11.9K	0.04	17.2K
$417.50	Jul 17	0.21	0.25	$0.23	17.4%	4.1K	0.05	1.4K
$460.00	Jul 24	0.26	0.29	$0.28	10.7%	555	0.03	502
$415.00	Jul 17	0.34	0.37	$0.36	8.3%	13.1K	0.08	12.5K
$412.50	Jul 17	0.54	0.58	$0.56	7.1%	8.7K	0.12	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	0.28	0.30	$0.29	6.9%	6.6K	0.06	5.7K
$387.50	Jul 17	0.42	0.47	$0.44	11.4%	4.2K	0.09	1.3K
$360.00	Jul 24	0.46	0.54	$0.50	16.0%	400	0.05	1.9K
$390.00	Jul 17	0.65	0.70	$0.68	7.4%	14.3K	0.13	8.7K
$330.00	Jul 31	0.80	0.90	$0.85	11.8%	148	0.04	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	73.80	76.85	$75.32	4.0%	5	1.00	36
$330.00	Jul 17	68.85	71.75	$70.30	4.1%	28	1.00	402
$335.00	Jul 17	64.15	66.75	$65.45	4.0%	4	1.00	59
$330.00	Jul 27	69.20	72.35	$70.78	4.5%	1	1.00	1
$345.00	Jul 27	54.35	57.35	$55.85	5.4%	30	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Jul 17	21.00	23.80	$22.40	12.5%	4	1.00	26
$425.00	Jul 17	23.75	24.85	$24.30	4.5%	124	1.00	5.7K
$430.00	Jul 17	28.55	31.25	$29.90	9.0%	580	1.00	218
$435.00	Jul 17	33.25	36.30	$34.78	8.8%	4.2K	1.00	994
$440.00	Jul 17	38.25	41.30	$39.78	7.7%	808	1.00	134

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 712.9K, top 84.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	0.85	0.87	$0.86	2.3%	84.0K	0.17	19.7K
$400.00	Jul 17	4.10	4.25	$4.18	3.6%	70.1K	0.54	27.5K
$405.00	Jul 17	1.92	2.04	$1.98	6.1%	45.4K	0.33	9.0K
$402.50	Jul 17	2.81	2.97	$2.89	5.5%	26.2K	0.44	3.6K
$395.00	Jul 17	7.35	7.60	$7.48	3.3%	22.9K	0.74	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	0.65	0.70	$0.68	7.4%	14.3K	0.13	8.7K
$400.00	Jul 17	3.15	3.30	$3.22	4.7%	13.8K	0.46	8.3K
$395.00	Jul 17	1.51	1.58	$1.55	4.5%	11.0K	0.26	3.1K
$392.50	Jul 17	0.99	1.05	$1.02	5.9%	9.5K	0.19	845
$450.00	Jul 17	48.30	51.25	$49.78	5.9%	6.9K	1.00	908

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 63.6%, max 185.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 17	Aug 21	125.7%	46.2%	172.1%	5	144
$330.00	Jul 17	Aug 21	117.2%	45.8%	156.0%	34	599
$355.00	Jul 17	Aug 28	107.3%	43.0%	149.3%	10	614
$480.00	Jul 17	Aug 28	107.5%	44.1%	143.7%	74	13.4K
$335.00	Jul 17	Aug 21	108.8%	45.3%	140.3%	13	235

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 17	Aug 28	125.7%	44.1%	185.4%	60	2.1K
$330.00	Jul 17	Aug 28	117.2%	43.7%	168.0%	24	5.1K
$335.00	Jul 17	Aug 28	108.8%	43.4%	150.7%	23	2.4K
$355.00	Jul 17	Aug 28	107.3%	43.0%	149.3%	280	5.0K
$340.00	Jul 17	Aug 28	100.4%	43.2%	132.6%	136	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 49.00, avg 5.46)

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
$450.00	$455.00	Jul 24	$0.13	$4.87	$0.13	37.46	$450.13
$465.00	$470.00	Jul 27	$0.15	$4.85	$0.15	32.33	$465.15
$455.00	$460.00	Jul 24	$0.16	$4.84	$0.16	30.25	$455.16
$445.00	$450.00	Jul 27	$0.16	$4.84	$0.16	30.25	$445.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 24	$0.16	$4.84	$0.16	30.25	$334.84
$350.00	$345.00	Jul 27	$0.17	$4.83	$0.17	28.41	$349.83
$370.00	$367.50	Jul 20	$0.11	$2.39	$0.11	21.73	$369.89
$370.00	$367.50	Jul 22	$0.12	$2.38	$0.12	19.83	$369.88
$365.00	$362.50	Jul 27	$0.12	$2.38	$0.12	19.83	$364.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 554 found (best R:R 82.33, avg 3.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 22	$9.88	$9.88	$0.12	82.33	$359.88
$330.00	$335.00	Jul 24	$4.88	$4.88	$0.12	40.67	$334.88
$345.00	$355.00	Jul 27	$9.72	$9.72	$0.28	34.71	$354.72
$330.00	$335.00	Jul 17	$4.85	$4.85	$0.15	32.33	$334.85
$360.00	$370.00	Jul 22	$9.70	$9.70	$0.30	32.33	$369.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$455.00	Jul 17	$4.90	$4.90	$0.10	49.00	$455.10
$470.00	$465.00	Jul 17	$4.90	$4.90	$0.10	49.00	$465.10
$460.00	$450.00	Jul 24	$9.80	$9.80	$0.20	49.00	$450.20
$435.00	$430.00	Jul 17	$4.88	$4.88	$0.12	40.67	$430.12
$450.00	$445.00	Jul 24	$4.87	$4.87	$0.13	37.46	$445.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Jul 17	Jul 20	$0.05	50.4%	34.5%
$365.00	Jul 17	Jul 20	$0.07	77.9%	45.7%
$440.00	Jul 17	Jul 20	$0.07	67.0%	40.3%
$430.00	Jul 17	Jul 20	$0.08	53.6%	32.6%
$350.00	Jul 17	Jul 20	$0.10	88.9%	54.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 20	$0.05	80.8%	45.8%
$342.50	Jul 17	Jul 20	$0.06	96.3%	63.0%
$357.50	Jul 17	Jul 20	$0.06	79.6%	48.4%
$347.50	Jul 17	Jul 20	$0.09	88.1%	60.5%
$372.50	Jul 17	Jul 20	$0.11	67.7%	38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 1.84% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.50	Jul 17	$2.89	$4.50	$7.39	$395.11	$409.89	1.84%
$400.00	Jul 17	$4.18	$3.22	$7.40	$392.60	$407.40	1.85%
$397.50	Jul 17	$5.60	$2.29	$7.89	$389.61	$405.39	1.97%
$405.00	Jul 17	$1.98	$6.10	$8.08	$396.92	$413.08	2.02%
$395.00	Jul 17	$7.48	$1.55	$9.03	$385.97	$404.03	2.25%
$407.50	Jul 17	$1.32	$7.93	$9.25	$398.25	$416.75	2.31%
$392.50	Jul 17	$9.50	$1.02	$10.52	$381.98	$403.02	2.63%
$400.00	Jul 20	$5.85	$4.90	$10.75	$389.25	$410.75	2.68%
$410.00	Jul 17	$0.86	$9.93	$10.79	$399.21	$420.79	2.69%
$402.50	Jul 20	$4.63	$6.23	$10.86	$391.64	$413.36	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.31% of stock, avg 5.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$412.50	$390.00	Jul 17	$0.56	$0.68	$1.24	$388.76	$413.74
$410.00	$390.00	Jul 17	$0.86	$0.68	$1.54	$388.46	$411.54
$412.50	$392.50	Jul 17	$0.56	$1.02	$1.58	$390.92	$414.08
$410.00	$392.50	Jul 17	$0.86	$1.02	$1.88	$390.62	$411.88
$407.50	$390.00	Jul 17	$1.32	$0.68	$2.00	$388.00	$409.50
$412.50	$395.00	Jul 17	$0.56	$1.55	$2.11	$392.89	$414.61
$407.50	$392.50	Jul 17	$1.32	$1.02	$2.34	$390.16	$409.84
$410.00	$395.00	Jul 17	$0.86	$1.55	$2.41	$392.59	$412.41
$405.00	$390.00	Jul 17	$1.98	$0.68	$2.66	$387.34	$407.66
$412.50	$397.50	Jul 17	$0.56	$2.29	$2.85	$394.65	$415.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 44.45, avg credit $3.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	360/365	Aug 7	$4.89	$0.11	44.45	$345.11	$364.89
335/340	345/350	Aug 14	$4.89	$0.11	44.45	$335.11	$349.89
325/330	335/340	Aug 21	$4.87	$0.13	37.46	$325.13	$339.87
330/335	340/345	Aug 7	$4.85	$0.15	32.33	$330.15	$344.85
330/335	345/350	Jul 31	$4.83	$0.17	28.41	$330.17	$349.83
345/350	355/360	Jul 31	$4.82	$0.18	26.78	$345.18	$359.82
345/350	355/360	Aug 14	$4.82	$0.18	26.78	$345.18	$359.82
365/370	380/385	Aug 14	$4.82	$0.18	26.78	$365.18	$384.82
370/375	380/385	Aug 28	$4.82	$0.18	26.78	$370.18	$384.82
325/330	340/345	Jul 31	$4.81	$0.19	25.32	$325.19	$344.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 376 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Jul 22	$0.09	$9.91	110.11
$455.00	$460.00	$465.00	Jul 24	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Jul 31	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Jul 31	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 14	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Jul 17	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 21	$0.06	$4.94	82.33
$465.00	$470.00	$475.00	Jul 17	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	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. 284 found (best net $-0.99, 271 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$480.00	1:2	Jul 22	-$0.99	$14.01
$460.00	$470.00	1:2	Jul 20	-$2.11	$7.89
$445.00	$450.00	1:2	Jul 17	-$0.01	$4.99
$450.00	$455.00	1:2	Jul 17	-$0.01	$4.99
$455.00	$460.00	1:2	Jul 17	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$420.00	1:2	Aug 28	-$16.62	$8.38
$420.00	$410.00	1:2	Jul 22	-$4.96	$5.04
$330.00	$325.00	1:2	Jul 17	-$0.01	$4.99
$335.00	$330.00	1:2	Jul 17	-$0.01	$4.99
$340.00	$335.00	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. 147 found (best yield 5.24%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Aug 28	$21.00	0.50	1.1%	5.24%	6.31%	90	34
$405.00	Aug 21	$20.45	0.50	1.1%	5.10%	6.18%	4.5K	8.2K
$405.00	Aug 14	$19.35	0.49	1.1%	4.83%	5.90%	304	909
$410.00	Aug 21	$18.40	0.46	2.3%	4.59%	6.91%	2.2K	12.1K
$410.00	Aug 28	$17.85	0.46	2.3%	4.45%	6.78%	63	94
$405.00	Aug 7	$17.55	0.49	1.1%	4.38%	5.45%	96	402
$410.00	Aug 14	$17.20	0.46	2.3%	4.29%	6.61%	135	1.4K
$402.50	Jul 31	$17.15	0.51	0.5%	4.28%	4.73%	122	78
$415.00	Aug 21	$16.35	0.43	3.6%	4.08%	7.65%	1.4K	4.9K
$405.00	Jul 31	$16.00	0.49	1.1%	3.99%	5.07%	893	2.0K

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 622,910

Total Puts 192,494

Put/Call Ratio 0.31

Net Difference 430,416

Prior's Put/Call Breakdown

Total Calls 702,960

Total Puts 204,665

Put/Call Ratio 0.29

Net Difference 498,295

Prior 7-Day Put/Call Summary

Total Calls 2,882,030

Total Puts 951,449

Average Put/Call Ratio 0.35

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