MSFT - Options Database

MSFT

MICROSOFT CORP

$402.29 +2.15%

$399.76 (-0.63%)🌙

as of 07/20 06:49 PM

(7/20 15:11) ◀

Monday, July 20, 2026 (6:49pm)

▶

◀ 7/20 18:49

Option Volume

Detail

ℹ

Current (07/20) 881,116

Calls: 640,874 (73%)

Puts: 240,242 (27%)

Prior (07/17) 647,054

Calls: 463,874 (72%)

Puts: 183,180 (28%)

Current vs Prior +36.17%

Calls: +38.16% (Calls)

Puts: +31.15% (Puts)

Prior 7-Day Total 5,250,765

Calls: 3,952,992 (75%)

Puts: 1,297,773 (25%)

Prior 7-Day Average 750,109

Calls: 564,713 (75%)

Puts: 185,396 (25%)

Current vs Prior 7-Day Avg +17.47%

Calls: +13.49%

Puts: +29.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $411.30M

Calls: $347.58M (85%)

Puts: $63.72M (15%)

Prior (07/17) $314.12M

Calls: $220.91M (70%)

Puts: $93.20M (30%)

Current vs Prior +30.94%

Calls: +57.34%

Puts: -31.64%

Prior 7-Day Total $2.99B

Calls: $2.14B (71%)

Puts: $856.28M (29%)

Prior 7-Day Average $427.56M

Calls: $305.24M (71%)

Puts: $122.33M (29%)

Current vs Prior 7-Day Avg -3.80%

Calls: +13.87%

Puts: -47.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.37

Prior (07/17) 0.39

Current vs Prior -5.07%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +12.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 3,322,118

Calls: 2,372,387 (71%)

Puts: 949,731 (29%)

Prior (07/17) 3,875,397

Calls: 2,799,301 (72%)

Puts: 1,076,096 (28%)

Current vs Prior -14.28%

Prior 7-Day Total 27,280,210

Calls: 19,634,822 (72%)

Puts: 7,645,388 (28%)

Prior 7-Day Average 3,897,172

Calls: 2,804,974 (72%)

Puts: 1,092,198 (28%)

Current vs Prior 7-Day Avg -14.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)

Current 0.67% | 2.69%3.94% | 8.90%0.67% | 11.07%

Prior 2.32% | 3.77%0.75% | 4.77%0.75% | 11.61%

Current vs Prior +16.12% | +4.48%+426.28% | +86.67%-10.40% | -4.67%

Prior 7-Day Avg 2.31% | 3.34%2.20% | 4.97%1.90% | 11.82%

Current vs 7-Day Avg +16.74% | +17.87%+79.05% | +79.04%-64.64% | -6.31%

Prior 7-Day Eod 0.72% | 2.73%0.75% | 4.77%0.75% | 11.61%

Current vs 7-Day Eod +276.22% | +44.27%+426.28% | +86.67%-10.40% | -4.67%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.39% | 8.08%

Calls: 4.26% | 6.40%

Puts: 6.52% | 9.76%

Prior 5.39% | 8.08%

Calls: 4.26% | 6.40%

Puts: 6.52% | 9.76%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.82% | 7.12%

Calls: 4.80% | 6.21%

Puts: 6.23% | 8.57%

Current vs 7-Day Avg -7.43% | +13.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($347.58M) vs puts ($63.72M). Extreme bullish P/C ratio of 0.37 - heavy call buying (640,874 calls vs 240,242 puts). Call-heavy open interest (2,372,387 calls vs 949,731 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 417 of results (avg 5.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	34.60	35.10	$34.85	1.4%	89	0.69	5.9K
$390.00	Aug 21	28.40	28.95	$28.67	1.9%	1.3K	0.61	26.5K
$435.00	Aug 21	10.10	10.30	$10.20	2.0%	356	0.31	3.6K
$420.00	Aug 21	14.65	14.95	$14.80	2.0%	1.8K	0.40	13.3K
$430.00	Aug 7	9.25	9.45	$9.35	2.1%	341	0.32	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	31.20	31.90	$31.55	2.2%	31	0.60	11.9K
$435.00	Aug 21	41.55	42.50	$42.03	2.3%	2	0.69	--
$430.00	Aug 21	37.95	38.85	$38.40	2.3%	7	0.66	2.6K
$440.00	Aug 21	45.30	46.40	$45.85	2.4%	9	0.72	1.9K
$360.00	Aug 21	5.80	5.95	$5.88	2.6%	873	0.19	9.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.58, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 22	0.19	0.22	$0.21	14.3%	897	0.04	295
$435.00	Jul 24	0.41	0.47	$0.44	13.6%	1.1K	0.06	1.8K
$420.00	Jul 22	0.44	0.50	$0.47	12.8%	3.1K	0.08	303
$432.50	Jul 24	0.51	0.59	$0.55	14.5%	349	0.07	431
$417.50	Jul 22	0.63	0.71	$0.67	11.9%	1.9K	0.11	301

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 22	0.23	0.28	$0.26	19.2%	1.3K	0.04	337
$382.50	Jul 22	0.32	0.39	$0.36	19.4%	736	0.06	122
$372.50	Jul 24	0.45	0.53	$0.49	16.3%	357	0.06	657
$385.00	Jul 22	0.45	0.54	$0.50	18.0%	1.8K	0.08	409
$375.00	Jul 24	0.59	0.72	$0.66	19.7%	852	0.07	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Jul 20	62.75	66.65	$64.70	6.0%	37	1.00	2
$340.00	Jul 20	60.25	64.25	$62.25	6.4%	33	1.00	4
$345.00	Jul 20	55.25	59.25	$57.25	7.0%	43	1.00	22
$347.50	Jul 20	52.75	56.75	$54.75	7.3%	55	1.00	13
$367.50	Jul 20	33.75	35.85	$34.80	6.0%	27	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 20	2.23	3.15	$2.69	34.2%	536	1.00	190
$407.50	Jul 20	4.75	6.20	$5.48	26.5%	48	1.00	11
$410.00	Jul 20	7.25	8.10	$7.68	11.1%	34	1.00	34
$412.50	Jul 20	9.70	11.20	$10.45	14.4%	6	1.00	4
$415.00	Jul 20	11.95	13.70	$12.83	13.6%	16	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 764 active (total vol 805.2K, top 120.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 20	2.22	2.72	$2.47	20.2%	120.0K	0.99	2.7K
$402.50	Jul 20	0.09	0.19	$0.14	71.4%	108.5K	0.42	1.6K
$405.00	Jul 20	0.00	0.01	$0.01	100.0%	49.7K	0.01	1.8K
$397.50	Jul 20	4.80	6.00	$5.40	22.2%	46.1K	0.99	994
$395.00	Jul 20	7.20	7.65	$7.43	6.1%	30.3K	0.99	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 20	0.00	0.01	$0.01	100.0%	60.4K	0.01	719
$397.50	Jul 20	0.00	0.01	$0.01	100.0%	29.0K	0.01	989
$402.50	Jul 20	0.13	0.33	$0.23	87.0%	16.0K	0.67	99
$395.00	Jul 20	0.00	0.01	$0.01	100.0%	14.8K	0.01	760
$390.00	Jul 20	0.00	0.01	$0.01	100.0%	10.5K	0.00	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 821.9%, max 2605.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 20	Aug 28	1212.1%	44.8%	2605.8%	31	72
$335.00	Jul 20	Aug 28	1189.2%	44.9%	2546.4%	143	2
$330.00	Jul 20	Aug 21	1055.1%	47.3%	2132.8%	136	198
$325.00	Jul 20	Aug 21	1046.7%	47.7%	2096.6%	49	110
$332.50	Jul 20	Jul 31	1230.9%	66.6%	1749.5%	249	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 20	Aug 28	1189.2%	44.9%	2546.4%	48	115
$480.00	Jul 20	Aug 21	1212.1%	48.2%	2414.0%	3	--
$330.00	Jul 20	Aug 28	1055.1%	44.8%	2253.8%	69	181
$325.00	Jul 20	Aug 28	1046.7%	46.6%	2146.8%	10	62
$327.50	Jul 20	Jul 31	1379.1%	66.6%	1970.1%	17	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 37.46, avg 4.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Aug 14	$0.15	$4.85	$0.15	32.33	$465.15
$432.50	$435.00	Jul 24	$0.11	$2.39	$0.11	21.73	$432.61
$420.00	$422.50	Jul 22	$0.12	$2.38	$0.12	19.83	$420.12
$460.00	$462.50	Jul 31	$0.12	$2.38	$0.12	19.83	$460.12
$402.50	$405.00	Jul 20	$0.13	$2.37	$0.13	18.23	$402.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Aug 3	$0.13	$4.87	$0.13	37.46	$329.87
$330.00	$325.00	Aug 7	$0.16	$4.84	$0.16	30.25	$329.84
$330.00	$325.00	Aug 28	$0.17	$4.83	$0.17	28.41	$329.83
$355.00	$350.00	Aug 3	$0.18	$4.82	$0.18	26.78	$354.82
$370.00	$367.50	Jul 24	$0.10	$2.40	$0.10	24.00	$369.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 538 found (best R:R 133.62, avg 2.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$357.50	Jul 27	$17.37	$17.37	$0.13	133.62	$357.37
$365.00	$370.00	Jul 27	$4.88	$4.88	$0.12	40.67	$369.88
$332.50	$340.00	Jul 31	$7.25	$7.25	$0.25	29.00	$339.75
$352.50	$357.50	Jul 22	$4.83	$4.83	$0.17	28.41	$357.33
$360.00	$365.00	Jul 27	$4.82	$4.82	$0.18	26.78	$364.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Jul 22	$9.80	$9.80	$0.20	49.00	$440.20
$437.50	$430.00	Jul 22	$7.27	$7.27	$0.23	31.61	$430.23
$450.00	$430.00	Jul 27	$19.23	$19.23	$0.77	24.97	$430.77
$415.00	$412.50	Jul 20	$2.38	$2.38	$0.12	19.83	$412.62
$417.50	$415.00	Jul 22	$2.32	$2.32	$0.18	12.89	$415.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.11, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 20	Jul 22	$0.07	550.4%	77.8%
$347.50	Jul 20	Jul 24	$0.08	629.5%	59.9%
$430.00	Jul 20	Jul 22	$0.08	302.0%	43.6%
$460.00	Jul 20	Jul 22	$0.09	663.1%	82.7%
$442.50	Jul 22	Jul 24	$0.10	50.9%	43.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Jul 20	Jul 22	$0.05	631.4%	77.4%
$347.50	Jul 20	Jul 24	$0.06	629.5%	59.9%
$342.50	Jul 22	Jul 24	$0.06	78.8%	66.2%
$340.00	Jul 20	Jul 24	$0.07	715.7%	68.8%
$370.00	Jul 20	Jul 22	$0.07	376.9%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.09% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.50	Jul 20	$0.14	$0.23	$0.37	$402.13	$402.87	0.09%
$400.00	Jul 20	$2.47	$0.01	$2.48	$397.52	$402.48	0.62%
$405.00	Jul 20	$0.01	$2.69	$2.70	$402.30	$407.70	0.67%
$397.50	Jul 20	$5.40	$0.01	$5.41	$392.09	$402.91	1.34%
$407.50	Jul 20	$0.01	$5.48	$5.49	$402.01	$412.99	1.36%
$395.00	Jul 20	$7.43	$0.01	$7.44	$387.56	$402.44	1.85%
$410.00	Jul 20	$0.01	$7.68	$7.69	$402.31	$417.69	1.91%
$402.50	Jul 22	$4.72	$4.78	$9.50	$393.00	$412.00	2.36%
$400.00	Jul 22	$6.05	$3.60	$9.65	$390.35	$409.65	2.40%
$405.00	Jul 22	$3.58	$6.15	$9.73	$395.27	$414.73	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.58% of stock, avg 5.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$392.50	Jul 22	$0.95	$1.40	$2.35	$390.15	$417.35
$412.50	$392.50	Jul 22	$1.41	$1.40	$2.81	$389.69	$415.31
$415.00	$395.00	Jul 22	$0.95	$1.95	$2.90	$392.10	$417.90
$410.00	$392.50	Jul 22	$1.94	$1.40	$3.34	$389.16	$413.34
$412.50	$395.00	Jul 22	$1.41	$1.95	$3.36	$391.64	$415.86
$415.00	$397.50	Jul 22	$0.95	$2.73	$3.68	$393.82	$418.68
$410.00	$395.00	Jul 22	$1.94	$1.95	$3.89	$391.11	$413.89
$412.50	$397.50	Jul 22	$1.41	$2.73	$4.14	$393.36	$416.64
$407.50	$392.50	Jul 22	$2.78	$1.40	$4.18	$388.32	$411.68
$415.00	$400.00	Jul 22	$0.95	$3.60	$4.55	$395.45	$419.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 61.50, avg credit $3.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
322/325	332/340	Jul 31	$7.38	$0.12	61.50	$317.62	$339.88
335/340	345/350	Aug 28	$4.90	$0.10	49.00	$335.10	$349.90
360/365	370/375	Aug 14	$4.87	$0.13	37.46	$360.13	$374.87
345/350	360/365	Aug 14	$4.85	$0.15	32.33	$345.15	$364.85
360/365	370/375	Aug 3	$4.82	$0.18	26.78	$360.18	$374.82
345/350	365/370	Aug 3	$4.81	$0.19	25.32	$345.19	$369.81
372/375	378/380	Jul 27	$2.40	$0.10	24.00	$372.60	$379.90
350/355	360/365	Aug 21	$4.80	$0.20	24.00	$350.20	$364.80
340/345	350/355	Aug 7	$4.78	$0.22	21.73	$340.22	$354.78
365/370	380/385	Aug 14	$4.77	$0.23	20.74	$365.23	$384.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 338 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 24	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Jul 27	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Aug 7	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Aug 21	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 27	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 21	$0.08	$4.92	61.50
$360.00	$365.00	$370.00	Aug 28	$0.08	$4.92	61.50
$335.00	$340.00	$345.00	Aug 21	$0.09	$4.91	54.56
$327.50	$330.00	$332.50	Jul 24	$0.05	$2.45	49.00
$342.50	$345.00	$347.50	Jul 24	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 290 found (best net $-0.83, 262 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$480.00	1:2	Jul 20	-$0.83	$14.17
$440.00	$447.50	1:2	Jul 20	-$0.01	$7.49
$452.50	$457.50	1:2	Jul 20	-$0.03	$4.97
$475.00	$480.00	1:2	Jul 24	-$0.03	$4.97
$455.00	$460.00	1:2	Jul 24	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$430.00	1:2	Jul 27	-$9.37	$10.63
$340.00	$330.00	1:2	Jul 27	-$0.12	$9.88
$455.00	$430.00	1:2	Aug 14	-$17.07	$7.93
$347.50	$340.00	1:2	Jul 20	-$0.01	$7.49
$350.00	$342.50	1:2	Jul 22	-$0.01	$7.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.34%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.50	Aug 21	$21.50	0.52	0.1%	5.34%	5.40%	16	--
$405.00	Aug 28	$21.40	0.51	0.7%	5.32%	5.99%	39	50
$405.00	Aug 21	$20.55	0.51	0.7%	5.11%	5.78%	2.1K	5.6K
$410.00	Aug 28	$19.50	0.47	1.9%	4.85%	6.76%	47	100
$407.50	Aug 21	$19.15	0.49	1.3%	4.76%	6.06%	67	--
$402.50	Aug 7	$19.10	0.52	0.1%	4.75%	4.80%	33	--
$410.00	Aug 21	$18.40	0.47	1.9%	4.57%	6.49%	1.2K	12.2K
$405.00	Aug 14	$18.10	0.50	0.7%	4.50%	5.17%	193	941
$405.00	Aug 7	$17.65	0.50	0.7%	4.39%	5.06%	82	423
$410.00	Aug 14	$17.25	0.47	1.9%	4.29%	6.20%	351	1.4K

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 640,874

Total Puts 240,242

Put/Call Ratio 0.37

Net Difference 400,632

Prior's Put/Call Breakdown

Total Calls 463,874

Total Puts 183,180

Put/Call Ratio 0.39

Net Difference 280,694

Prior 7-Day Put/Call Summary

Total Calls 3,952,992

Total Puts 1,297,773

Average Put/Call Ratio 0.33

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