MSFT - Options Database

MSFT

MICROSOFT CORP

$380.08 -2.79%

(7/13 18:47) ◀

Tuesday, July 14, 2026 (9:35am)

▶ (7/14 09:40)

◀ 7/14 09:35 ▶

Option Volume

Detail

ℹ

Current (07/14 9:35am) 40,935

Calls: 25,478 (62%)

Puts: 15,457 (38%)

Prior (06/26) 37,805

Calls: 26,929 (71%)

Puts: 10,876 (29%)

Current vs Prior +8.28%

Calls: -5.39% (Calls)

Puts: +42.12% (Puts)

Prior 7-Day Total 1,737,296

Calls: 1,272,923 (73%)

Puts: 464,373 (27%)

Prior 7-Day Average 248,185

Calls: 181,846 (73%)

Puts: 66,339 (27%)

Current vs Prior 7-Day Avg -83.51%

Calls: -85.99%

Puts: -76.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:35am) $29.54M

Calls: $16.43M (56%)

Puts: $13.11M (44%)

Prior (06/26) $33.74M

Calls: $17.23M (51%)

Puts: $16.50M (49%)

Current vs Prior -12.44%

Calls: -4.65%

Puts: -20.58%

Prior 7-Day Total $1.55B

Calls: $1.11B (72%)

Puts: $439.85M (28%)

Prior 7-Day Average $220.97M

Calls: $158.14M (72%)

Puts: $62.84M (28%)

Current vs Prior 7-Day Avg -86.63%

Calls: -89.61%

Puts: -79.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:35am) 0.61

Prior (06/26) 0.40

Current vs Prior +50.21%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +73.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:35am) 4,462,593

Calls: 3,101,661 (70%)

Puts: 1,360,932 (30%)

Prior (06/26) 4,465,403

Calls: 3,119,848 (70%)

Puts: 1,345,555 (30%)

Current vs Prior -0.06%

Prior 7-Day Total 29,960,696

Calls: 20,757,434 (69%)

Puts: 9,203,262 (31%)

Prior 7-Day Average 4,280,099

Calls: 2,965,347 (69%)

Puts: 1,314,751 (31%)

Current vs Prior 7-Day Avg +4.26%

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 2.48% | 3.49%3.49% | 5.47%2.48% | 11.84%

Prior 6.98% | 7.33%-- | ---- | --

Current vs Prior -64.45% | -52.33%-- | ---- | --

Prior 7-Day Avg 3.37% | 4.13%-- | ---- | --

Current vs 7-Day Avg -26.33% | -15.49%-- | ---- | --

Prior 7-Day Eod 6.98% | 7.33%-- | ---- | --

Current vs 7-Day Eod -64.45% | -52.33%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.95% | 9.39%

Calls: 7.32% | 9.12%

Puts: 6.57% | 9.66%

Prior 2.20% | 4.51%

Calls: 2.08% | 4.30%

Puts: 2.31% | 4.72%

Current vs Prior +215.91% | +108.20%

Prior 7-Day Avg 2.20% | 3.64%

Calls: 2.10% | 3.33%

Puts: 2.29% | 3.94%

Current vs 7-Day Avg +215.91% | +157.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio rising 50% - increased hedging/bearish positioning. Call-heavy open interest (3,101,661 calls vs 1,360,932 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 300 of results (avg 6.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	13.75	14.15	$13.95	2.9%	161	0.39	18.2K
$400.00	Jul 24	3.25	3.35	$3.30	3.0%	897	0.24	7.3K
$305.00	Aug 14	76.30	78.85	$77.57	3.3%	--	0.95	11
$370.00	Jul 31	22.40	23.15	$22.78	3.3%	--	0.62	2.0K
$390.00	Aug 21	17.25	17.85	$17.55	3.4%	1.1K	0.46	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Aug 21	76.55	78.65	$77.60	2.7%	--	0.87	809
$380.00	Aug 21	20.30	20.95	$20.63	3.2%	158	0.47	7.3K
$370.00	Aug 21	15.50	16.00	$15.75	3.2%	409	0.40	7.0K
$390.00	Aug 21	25.80	26.65	$26.23	3.2%	96	0.54	5.6K
$405.00	Jul 31	31.85	32.90	$32.38	3.2%	--	0.68	137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	0.14	0.17	$0.16	18.8%	95	0.02	16.9K
$400.00	Jul 15	0.19	0.22	$0.21	14.3%	1.7K	0.05	4.5K
$415.00	Jul 17	0.21	0.24	$0.22	13.6%	53	0.03	12.4K
$397.50	Jul 15	0.27	0.32	$0.30	16.7%	112	0.07	2.5K
$410.00	Jul 17	0.31	0.35	$0.33	12.1%	982	0.05	22.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 15	0.16	0.19	$0.18	16.7%	274	0.04	1.0K
$350.00	Jul 17	0.19	0.22	$0.21	14.3%	41	0.03	12.3K
$365.00	Jul 15	0.36	0.42	$0.39	15.4%	77	0.07	414
$367.50	Jul 15	0.56	0.63	$0.60	11.7%	229	0.11	419
$360.00	Jul 17	0.65	0.72	$0.69	10.1%	147	0.09	9.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 15	48.85	52.10	$50.48	6.4%	--	1.00	11
$320.00	Jul 17	59.05	62.20	$60.63	5.2%	--	1.00	151
$325.00	Jul 17	54.00	57.20	$55.60	5.8%	--	1.00	36
$310.00	Jul 17	69.05	72.25	$70.65	4.5%	--	0.99	69
$310.00	Jul 24	69.40	72.50	$70.95	4.4%	--	0.99	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 15	23.30	26.15	$24.73	11.5%	1	1.00	244
$407.50	Jul 15	25.70	28.75	$27.23	11.2%	3	1.00	22
$410.00	Jul 15	28.00	31.15	$29.58	10.6%	--	1.00	43
$417.50	Jul 15	35.95	38.70	$37.33	7.4%	--	1.00	22
$440.00	Jul 15	58.15	61.15	$59.65	5.0%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 35.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	0.19	0.22	$0.21	14.3%	1.7K	0.05	4.5K
$390.00	Jul 15	0.90	0.98	$0.94	8.5%	1.4K	0.18	2.2K
$400.00	Jul 17	0.85	0.90	$0.88	5.7%	1.3K	0.12	26.9K
$390.00	Aug 21	17.25	17.85	$17.55	3.4%	1.1K	0.46	26.3K
$382.50	Jul 15	2.83	3.10	$2.97	9.1%	1.1K	0.42	465

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 15	3.90	4.10	$4.00	5.0%	1.0K	0.48	1.2K
$370.00	Jul 17	2.14	2.32	$2.23	8.1%	712	0.24	12.4K
$375.00	Jul 15	1.94	2.08	$2.01	7.0%	514	0.29	754
$390.00	Jul 15	10.50	11.35	$10.93	7.8%	468	0.82	947
$372.50	Jul 15	1.30	1.44	$1.37	10.2%	448	0.22	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 56.5%, max 278.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$432.50	Jul 15	Jul 24	119.6%	47.9%	149.6%	2	159
$335.00	Jul 15	Aug 21	104.8%	43.2%	142.3%	--	419
$315.00	Jul 17	Aug 21	98.3%	44.4%	121.4%	--	143
$440.00	Jul 15	Aug 28	95.3%	44.3%	115.1%	--	770
$305.00	Jul 17	Aug 21	95.7%	45.5%	110.2%	--	46

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 15	Aug 28	156.9%	41.5%	278.1%	1	237
$337.50	Jul 15	Jul 24	106.7%	38.6%	176.7%	--	48
$335.00	Jul 15	Aug 28	104.8%	40.4%	159.1%	--	48
$342.50	Jul 15	Jul 22	103.6%	43.7%	136.9%	--	30
$305.00	Jul 17	Aug 28	95.7%	42.7%	124.0%	4	812

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 49.00, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Aug 14	$0.10	$4.90	$0.10	49.00	$435.10
$445.00	$450.00	Jul 24	$0.20	$4.80	$0.20	24.00	$445.20
$415.00	$420.00	Jul 27	$0.20	$4.80	$0.20	24.00	$415.20
$450.00	$455.00	Aug 28	$0.20	$4.80	$0.20	24.00	$450.20
$422.50	$425.00	Jul 24	$0.11	$2.39	$0.11	21.73	$422.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 17	$0.10	$4.90	$0.10	49.00	$329.90
$347.50	$342.50	Jul 22	$0.10	$4.90	$0.10	49.00	$347.40
$335.00	$330.00	Jul 24	$0.12	$4.88	$0.12	40.67	$334.88
$310.00	$305.00	Aug 7	$0.13	$4.87	$0.13	37.46	$309.87
$345.00	$320.00	Jul 27	$0.70	$24.30	$0.70	34.71	$344.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 526 found (best R:R 124.00, avg 2.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 15	$9.80	$9.80	$0.20	49.00	$359.80
$310.00	$315.00	Aug 21	$4.85	$4.85	$0.15	32.33	$314.85
$310.00	$315.00	Jul 31	$4.84	$4.84	$0.16	30.25	$314.84
$335.00	$340.00	Jul 24	$4.83	$4.83	$0.17	28.41	$339.83
$305.00	$310.00	Jul 31	$4.81	$4.81	$0.19	25.32	$309.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$417.50	Jul 15	$22.32	$22.32	$0.18	124.00	$417.68
$440.00	$435.00	Jul 24	$4.88	$4.88	$0.12	40.67	$435.12
$455.00	$450.00	Aug 21	$4.88	$4.88	$0.12	40.67	$450.12
$407.50	$405.00	Jul 17	$2.40	$2.40	$0.10	24.00	$405.10
$410.00	$405.00	Jul 20	$4.80	$4.80	$0.20	24.00	$405.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.75, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Jul 15	Jul 17	$0.06	79.2%	53.4%
$445.00	Jul 15	Jul 17	$0.06	85.0%	68.0%
$427.50	Jul 15	Jul 17	$0.10	90.0%	59.3%
$417.50	Jul 15	Jul 17	$0.12	64.3%	49.5%
$420.00	Jul 15	Jul 17	$0.13	66.7%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 15	Jul 17	$0.09	65.1%	49.5%
$347.50	Jul 15	Jul 17	$0.09	66.0%	48.0%
$440.00	Jul 15	Jul 17	$0.10	95.3%	59.4%
$445.00	Jul 17	Jul 24	$0.10	68.0%	49.9%
$330.00	Jul 15	Jul 17	$0.12	78.3%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 2.13% of stock, avg 10.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 15	$4.10	$4.00	$8.10	$371.90	$388.10	2.13%
$377.50	Jul 15	$5.38	$2.88	$8.26	$369.24	$385.76	2.17%
$382.50	Jul 15	$2.97	$5.33	$8.30	$374.20	$390.80	2.18%
$375.00	Jul 15	$6.98	$2.01	$8.99	$366.01	$383.99	2.37%
$385.00	Jul 15	$2.07	$7.08	$9.15	$375.85	$394.15	2.41%
$372.50	Jul 15	$8.85	$1.37	$10.22	$362.28	$382.72	2.69%
$387.50	Jul 15	$1.38	$8.88	$10.26	$377.24	$397.76	2.70%
$370.00	Jul 15	$10.83	$0.92	$11.75	$358.25	$381.75	3.09%
$380.00	Jul 17	$6.03	$5.80	$11.83	$368.17	$391.83	3.11%
$390.00	Jul 15	$0.94	$10.93	$11.87	$378.13	$401.87	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.41% of stock, avg 5.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Jul 15	$0.63	$0.92	$1.55	$368.45	$394.05
$390.00	$370.00	Jul 15	$0.94	$0.92	$1.86	$368.14	$391.86
$392.50	$372.50	Jul 15	$0.63	$1.37	$2.00	$370.50	$394.50
$387.50	$370.00	Jul 15	$1.38	$0.92	$2.30	$367.70	$389.80
$390.00	$372.50	Jul 15	$0.94	$1.37	$2.31	$370.19	$392.31
$392.50	$375.00	Jul 15	$0.63	$2.01	$2.64	$372.36	$395.14
$387.50	$372.50	Jul 15	$1.38	$1.37	$2.75	$369.75	$390.25
$390.00	$375.00	Jul 15	$0.94	$2.01	$2.95	$372.05	$392.95
$385.00	$370.00	Jul 15	$2.07	$0.92	$2.99	$367.01	$387.99
$387.50	$375.00	Jul 15	$1.38	$2.01	$3.39	$371.61	$390.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 495 found (best R:R 49.00, avg credit $3.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Aug 7	$4.90	$0.10	49.00	$320.10	$334.90
315/320	325/330	Jul 31	$4.89	$0.11	44.45	$315.11	$329.89
320/325	330/335	Aug 21	$4.89	$0.11	44.45	$320.11	$334.89
310/315	340/345	Jul 24	$4.88	$0.12	40.67	$310.12	$344.88
310/315	325/330	Aug 21	$4.88	$0.12	40.67	$310.12	$329.88
335/340	345/350	Aug 21	$4.88	$0.12	40.67	$335.12	$349.88
310/315	325/330	Jul 31	$4.86	$0.14	34.71	$310.14	$329.86
330/335	340/345	Jul 24	$4.85	$0.15	32.33	$330.15	$344.85
305/310	315/320	Jul 31	$4.85	$0.15	32.33	$305.15	$319.85
330/335	345/350	Aug 21	$4.85	$0.15	32.33	$330.15	$349.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Jul 27	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 24	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 31	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Jul 31	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Aug 21	$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	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Aug 14	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Jul 24	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Jul 24	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 21	$0.08	$4.92	61.50

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 $-1.35, 268 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$450.00	1:2	Jul 27	-$0.25	$9.75
$435.00	$445.00	1:2	Jul 22	-$0.65	$9.35
$330.00	$355.00	1:2	Aug 14	-$15.92	$9.08
$445.00	$450.00	1:2	Jul 15	-$0.01	$4.99
$445.00	$450.00	1:2	Jul 24	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$392.50	1:2	Jul 22	-$1.35	$16.15
$330.00	$315.00	1:2	Jul 22	-$1.75	$13.25
$330.00	$320.00	1:2	Jul 15	-$0.01	$9.99
$315.00	$305.00	1:2	Aug 28	-$0.89	$9.11
$325.00	$315.00	1:2	Aug 28	-$1.21	$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.20%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$19.75	0.50	1.3%	5.20%	6.49%	7	74
$385.00	Aug 21	$19.25	0.49	1.3%	5.06%	6.36%	42	7.3K
$385.00	Aug 14	$18.05	0.50	1.3%	4.75%	6.04%	9	174
$390.00	Aug 28	$17.65	0.47	2.6%	4.64%	7.25%	4	48
$390.00	Aug 21	$17.25	0.46	2.6%	4.54%	7.15%	1.1K	26.3K
$385.00	Aug 7	$16.25	0.49	1.3%	4.28%	5.57%	14	359
$390.00	Aug 14	$15.90	0.46	2.6%	4.18%	6.79%	5	517
$382.50	Jul 31	$15.85	0.51	0.6%	4.17%	4.81%	7	11
$395.00	Aug 28	$15.70	0.43	3.9%	4.13%	8.06%	3	85
$395.00	Aug 21	$15.25	0.42	3.9%	4.01%	7.94%	46	7.5K

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 25,478

Total Puts 15,457

Put/Call Ratio 0.61

Net Difference 10,021

Prior's Put/Call Breakdown

Total Calls 26,929

Total Puts 10,876

Put/Call Ratio 0.40

Net Difference 16,053

Prior 7-Day Put/Call Summary

Total Calls 1,272,923

Total Puts 464,373

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