MSFT - Options Database

MSFT

MICROSOFT CORP

$382.47 -2.18%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 64,647

Calls: 44,634 (69%)

Puts: 20,013 (31%)

Prior (06/26) 89,696

Calls: 70,373 (78%)

Puts: 19,323 (22%)

Current vs Prior -27.93%

Calls: -36.58% (Calls)

Puts: +3.57% (Puts)

Prior 7-Day Total 1,172,521

Calls: 841,592 (72%)

Puts: 330,929 (28%)

Prior 7-Day Average 293,130

Calls: 120,227 (72%)

Puts: 47,275 (28%)

Current vs Prior 7-Day Avg -77.95%

Calls: -62.88%

Puts: -57.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $49.78M

Calls: $33.28M (67%)

Puts: $16.50M (33%)

Prior (06/26) $64.53M

Calls: $44.43M (69%)

Puts: $20.10M (31%)

Current vs Prior -22.85%

Calls: -25.08%

Puts: -17.94%

Prior 7-Day Total $1.18B

Calls: $838.12M (71%)

Puts: $340.14M (29%)

Prior 7-Day Average $294.57M

Calls: $119.73M (71%)

Puts: $48.59M (29%)

Current vs Prior 7-Day Avg -83.10%

Calls: -72.20%

Puts: -66.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.45

Prior (06/26) 0.27

Current vs Prior +63.30%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +1.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:40am) 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 16,561,677

Calls: 11,379,703 (69%)

Puts: 5,181,974 (31%)

Prior 7-Day Average 4,140,419

Calls: 2,844,925 (69%)

Puts: 1,295,493 (31%)

Current vs Prior 7-Day Avg +7.78%

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 2.37% | 3.35%3.35% | 5.37%2.37% | 11.79%

Prior 1.64% | 2.64%-- | ---- | --

Current vs Prior +44.66% | +26.90%-- | ---- | --

Prior 7-Day Avg 5.37% | 5.87%-- | ---- | --

Current vs 7-Day Avg -55.90% | -42.91%-- | ---- | --

Prior 7-Day Eod 1.64% | 2.64%-- | ---- | --

Current vs 7-Day Eod +44.66% | +26.90%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.03% | 6.66%

Calls: 3.92% | 6.36%

Puts: 10.13% | 6.96%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -3.03% | -20.14%

Prior 7-Day Avg 3.88% | 5.21%

Calls: 3.87% | 5.15%

Puts: 3.89% | 5.26%

Current vs 7-Day Avg +81.03% | +27.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($33.28M). Extreme bullish P/C ratio of 0.45 - heavy call buying (44,634 calls vs 20,013 puts). P/C ratio rising 63% - 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
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 358 of results (avg 5.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	18.25	18.50	$18.38	1.4%	1.9K	0.47	26.3K
$380.00	Jul 24	11.00	11.20	$11.10	1.8%	166	0.55	1.1K
$400.00	Jul 17	1.07	1.09	$1.08	1.9%	1.6K	0.14	26.9K
$380.00	Jul 31	18.30	18.70	$18.50	2.2%	30	0.55	1.6K
$380.00	Aug 21	22.65	23.15	$22.90	2.2%	1.6K	0.54	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 21	41.30	42.20	$41.75	2.2%	--	0.69	2.0K
$380.00	Aug 21	19.20	19.75	$19.48	2.8%	159	0.46	7.3K
$405.00	Jul 31	30.40	31.30	$30.85	2.9%	--	0.67	137
$400.00	Aug 7	28.15	29.00	$28.58	3.0%	4	0.62	99
$390.00	Aug 21	24.65	25.40	$25.03	3.0%	107	0.53	5.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Jul 15	0.09	0.10	$0.10	10.0%	70	0.02	639
$420.00	Jul 17	0.15	0.17	$0.16	12.5%	128	0.02	16.9K
$402.50	Jul 15	0.18	0.20	$0.19	10.5%	209	0.04	1.0K
$450.00	Jul 24	0.20	0.24	$0.22	18.2%	317	0.02	3.6K
$415.00	Jul 17	0.23	0.26	$0.25	12.0%	111	0.04	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 15	0.14	0.16	$0.15	13.3%	103	0.03	126
$365.00	Jul 15	0.21	0.23	$0.22	9.1%	156	0.05	414
$357.50	Jul 17	0.31	0.35	$0.33	12.1%	47	0.05	1.6K
$367.50	Jul 15	0.33	0.37	$0.35	11.4%	262	0.07	419
$360.00	Jul 17	0.43	0.48	$0.45	11.1%	177	0.07	9.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 15	50.45	53.90	$52.18	6.6%	--	1.00	11
$335.00	Jul 15	45.55	48.75	$47.15	6.8%	--	1.00	244
$340.00	Jul 15	40.35	43.70	$42.03	8.0%	--	1.00	16
$350.00	Jul 15	30.60	33.50	$32.05	9.0%	--	1.00	25
$360.00	Jul 15	20.65	23.15	$21.90	11.4%	--	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 17	34.40	37.15	$35.78	7.7%	--	1.00	26
$420.00	Jul 17	37.00	39.60	$38.30	6.8%	17	1.00	16.6K
$422.50	Jul 17	39.45	42.05	$40.75	6.4%	--	1.00	26
$425.00	Jul 17	42.00	44.55	$43.28	5.9%	2	1.00	5.7K
$427.50	Jul 17	44.45	47.05	$45.75	5.7%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 55.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 15	1.25	1.30	$1.27	3.9%	2.7K	0.22	2.2K
$400.00	Jul 15	0.25	0.27	$0.26	7.7%	2.5K	0.06	4.5K
$390.00	Aug 21	18.25	18.50	$18.38	1.4%	1.9K	0.47	26.3K
$400.00	Jul 17	1.07	1.09	$1.08	1.9%	1.6K	0.14	26.9K
$380.00	Aug 21	22.65	23.15	$22.90	2.2%	1.6K	0.54	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 15	2.57	2.79	$2.68	8.2%	1.4K	0.41	1.2K
$375.00	Jul 15	1.20	1.32	$1.26	9.5%	945	0.23	754
$370.00	Jul 17	1.53	1.64	$1.59	6.9%	866	0.19	12.4K
$372.50	Jul 15	0.72	0.88	$0.80	20.0%	547	0.16	1.1K
$377.50	Jul 15	1.80	1.93	$1.87	7.0%	545	0.31	501

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 58.0%, max 339.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 15	Aug 28	112.2%	40.7%	175.7%	3	11
$335.00	Jul 15	Aug 21	108.2%	43.1%	151.0%	--	419
$340.00	Jul 15	Aug 28	88.1%	39.5%	123.0%	2	17
$315.00	Jul 17	Aug 21	92.7%	44.5%	108.2%	--	143
$440.00	Jul 15	Aug 28	92.4%	44.7%	106.8%	1	770

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 15	Aug 28	186.8%	42.5%	339.2%	2	237
$337.50	Jul 15	Jul 24	110.4%	40.0%	176.0%	--	48
$330.00	Jul 15	Aug 28	112.2%	40.7%	175.7%	25	168
$320.00	Jul 15	Aug 21	118.9%	43.8%	171.4%	33	3.9K
$335.00	Jul 15	Aug 28	108.2%	40.7%	165.7%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 89.91, avg 5.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 27	$0.11	$9.89	$0.11	89.91	$440.11
$445.00	$450.00	Jul 24	$0.10	$4.90	$0.10	49.00	$445.10
$430.00	$435.00	Jul 27	$0.17	$4.83	$0.17	28.41	$430.17
$422.50	$425.00	Jul 22	$0.10	$2.40	$0.10	24.00	$422.60
$417.50	$420.00	Jul 20	$0.11	$2.39	$0.11	21.73	$417.61

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
$355.00	$350.00	Jul 20	$0.10	$4.90	$0.10	49.00	$354.90
$350.00	$345.00	Jul 27	$0.11	$4.89	$0.11	44.45	$349.89
$345.00	$320.00	Jul 27	$0.68	$24.32	$0.68	35.76	$344.32
$315.00	$310.00	Jul 24	$0.15	$4.85	$0.15	32.33	$314.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 528 found (best R:R 40.67, avg 2.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 17	$4.88	$4.88	$0.12	40.67	$324.88
$310.00	$315.00	Jul 31	$4.87	$4.87	$0.13	37.46	$314.87
$347.50	$355.00	Jul 20	$7.28	$7.28	$0.22	33.09	$354.78
$335.00	$350.00	Jul 22	$14.55	$14.55	$0.45	32.33	$349.55
$320.00	$325.00	Jul 24	$4.83	$4.83	$0.17	28.41	$324.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$415.00	$410.00	Jul 17	$4.87	$4.87	$0.13	37.46	$410.13
$425.00	$420.00	Jul 24	$4.85	$4.85	$0.15	32.33	$420.15
$450.00	$445.00	Jul 17	$4.81	$4.81	$0.19	25.32	$445.19
$402.50	$400.00	Jul 24	$2.40	$2.40	$0.10	24.00	$400.10
$417.50	$415.00	Jul 17	$2.38	$2.38	$0.12	19.83	$415.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.78, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Jul 15	Jul 17	$0.06	76.0%	51.1%
$425.00	Jul 15	Jul 17	$0.07	70.9%	51.1%
$340.00	Jul 15	Jul 17	$0.12	88.1%	54.2%
$432.50	Jul 15	Jul 17	$0.12	77.7%	60.8%
$420.00	Jul 15	Jul 17	$0.13	64.0%	49.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 15	Jul 17	$0.08	68.0%	51.4%
$435.00	Jul 17	Jul 24	$0.08	55.6%	43.5%
$347.50	Jul 15	Jul 17	$0.10	69.1%	50.6%
$350.00	Jul 15	Jul 17	$0.11	62.7%	47.4%
$440.00	Jul 15	Jul 17	$0.12	92.4%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 2.01% of stock, avg 10.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 15	$3.75	$3.95	$7.70	$374.80	$390.20	2.01%
$380.00	Jul 15	$5.10	$2.68	$7.78	$372.22	$387.78	2.03%
$385.00	Jul 15	$2.71	$5.32	$8.03	$376.97	$393.03	2.10%
$377.50	Jul 15	$6.73	$1.87	$8.60	$368.90	$386.10	2.25%
$387.50	Jul 15	$1.85	$7.03	$8.88	$378.62	$396.38	2.32%
$375.00	Jul 15	$8.60	$1.26	$9.86	$365.14	$384.86	2.58%
$390.00	Jul 15	$1.27	$8.93	$10.20	$379.80	$400.20	2.67%
$372.50	Jul 15	$10.73	$0.80	$11.53	$360.97	$384.03	3.01%
$382.50	Jul 17	$5.75	$5.75	$11.50	$371.00	$394.00	3.01%
$392.50	Jul 15	$0.84	$10.80	$11.64	$380.86	$404.14	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Jul 15	$0.84	$0.54	$1.38	$368.62	$393.88
$392.50	$372.50	Jul 15	$0.84	$0.80	$1.64	$370.86	$394.14
$390.00	$370.00	Jul 15	$1.27	$0.54	$1.81	$368.19	$391.81
$390.00	$372.50	Jul 15	$1.27	$0.80	$2.07	$370.43	$392.07
$392.50	$375.00	Jul 15	$0.84	$1.26	$2.10	$372.90	$394.60
$387.50	$370.00	Jul 15	$1.85	$0.54	$2.39	$367.61	$389.89
$390.00	$375.00	Jul 15	$1.27	$1.26	$2.53	$372.47	$392.53
$387.50	$372.50	Jul 15	$1.85	$0.80	$2.65	$369.85	$390.15
$392.50	$377.50	Jul 15	$0.84	$1.87	$2.71	$374.79	$395.21
$387.50	$375.00	Jul 15	$1.85	$1.26	$3.11	$371.89	$390.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 44.45, avg credit $3.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
338/340	345/350	Jul 24	$4.89	$0.11	44.45	$335.11	$349.89
325/330	335/340	Jul 31	$4.89	$0.11	44.45	$325.11	$339.89
320/325	335/340	Aug 21	$4.89	$0.11	44.45	$320.11	$339.89
335/340	350/355	Aug 21	$4.88	$0.12	40.67	$335.12	$354.88
310/315	320/325	Jul 31	$4.86	$0.14	34.71	$310.14	$324.86
310/315	345/350	Jul 24	$4.85	$0.15	32.33	$310.15	$349.85
330/335	345/350	Jul 24	$4.85	$0.15	32.33	$330.15	$349.85
320/325	335/340	Jul 31	$4.85	$0.15	32.33	$320.15	$339.85
330/335	350/355	Jul 31	$4.83	$0.17	28.41	$330.17	$354.83
310/315	325/330	Aug 7	$4.83	$0.17	28.41	$310.17	$329.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 326 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 7	$0.05	$4.95	99.00
$395.00	$400.00	$405.00	Aug 21	$0.06	$4.94	82.33
$400.00	$405.00	$410.00	Aug 21	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Jul 24	$0.08	$4.92	61.50
$315.00	$320.00	$325.00	Jul 31	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Aug 21	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Jul 17	$0.09	$4.91	54.56
$330.00	$335.00	$340.00	Jul 17	$0.10	$4.90	49.00
$350.00	$352.50	$355.00	Jul 17	$0.05	$2.45	49.00
$367.50	$370.00	$372.50	Jul 27	$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. 288 found (best net $-4.31, 267 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$375.00	1:2	Aug 28	-$4.31	$30.69
$440.00	$450.00	1:2	Jul 27	-$0.23	$9.77
$435.00	$445.00	1:2	Jul 22	-$0.65	$9.35
$330.00	$355.00	1:2	Aug 14	-$16.40	$8.60
$445.00	$450.00	1:2	Jul 15	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$392.50	1:2	Jul 22	-$0.45	$17.05
$330.00	$315.00	1:2	Jul 22	-$1.75	$13.25
$440.00	$417.50	1:2	Jul 15	-$13.32	$9.18
$325.00	$315.00	1:2	Aug 28	-$1.57	$8.43
$342.50	$335.00	1:2	Jul 22	-$0.39	$7.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.48%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$20.95	0.50	0.7%	5.48%	6.14%	9	74
$385.00	Aug 21	$20.35	0.51	0.7%	5.32%	5.98%	399	7.3K
$385.00	Aug 14	$18.95	0.51	0.7%	4.95%	5.62%	10	174
$390.00	Aug 28	$18.35	0.47	2.0%	4.80%	6.77%	4	48
$390.00	Aug 21	$18.25	0.47	2.0%	4.77%	6.74%	1.9K	26.3K
$385.00	Aug 7	$17.40	0.50	0.7%	4.55%	5.21%	21	359
$382.50	Jul 31	$17.00	0.52	0.0%	4.44%	4.45%	12	11
$390.00	Aug 14	$16.85	0.47	2.0%	4.41%	6.37%	6	517
$395.00	Aug 28	$16.50	0.44	3.3%	4.31%	7.59%	3	85
$395.00	Aug 21	$16.00	0.44	3.3%	4.18%	7.46%	58	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 44,634

Total Puts 20,013

Put/Call Ratio 0.45

Net Difference 24,621

Prior's Put/Call Breakdown

Total Calls 70,373

Total Puts 19,323

Put/Call Ratio 0.27

Net Difference 51,050

Prior 7-Day Put/Call Summary

Total Calls 841,592

Total Puts 330,929

Average Put/Call Ratio 0.44

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