MSFT - Options Database

MSFT

MICROSOFT CORP

$382.91 -2.07%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 79,994

Calls: 57,260 (72%)

Puts: 22,734 (28%)

Prior (06/26) 130,177

Calls: 96,386 (74%)

Puts: 33,791 (26%)

Current vs Prior -38.55%

Calls: -40.59% (Calls)

Puts: -32.72% (Puts)

Prior 7-Day Total 1,237,168

Calls: 886,226 (72%)

Puts: 350,942 (28%)

Prior 7-Day Average 247,433

Calls: 126,603 (72%)

Puts: 50,134 (28%)

Current vs Prior 7-Day Avg -67.67%

Calls: -54.77%

Puts: -54.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $59.42M

Calls: $42.26M (71%)

Puts: $17.17M (29%)

Prior (06/26) $85.86M

Calls: $59.05M (69%)

Puts: $26.81M (31%)

Current vs Prior -30.79%

Calls: -28.44%

Puts: -35.95%

Prior 7-Day Total $1.23B

Calls: $871.40M (71%)

Puts: $356.64M (29%)

Prior 7-Day Average $245.61M

Calls: $124.49M (71%)

Puts: $50.95M (29%)

Current vs Prior 7-Day Avg -75.81%

Calls: -66.06%

Puts: -66.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.40

Prior (06/26) 0.35

Current vs Prior +13.25%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -10.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 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 21,024,270

Calls: 14,481,364 (69%)

Puts: 6,542,906 (31%)

Prior 7-Day Average 4,204,854

Calls: 2,896,272 (69%)

Puts: 1,308,581 (31%)

Current vs Prior 7-Day Avg +6.13%

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 2.35% | 3.37%3.37% | 5.37%2.35% | 11.79%

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

Current vs Prior +43.69% | +27.64%-- | ---- | --

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

Current vs 7-Day Avg -56.19% | -42.58%-- | ---- | --

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

Current vs 7-Day Eod +43.69% | +27.64%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.03% | 5.36%

Calls: -- | --

Puts: 6.06% | 6.64%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -58.21% | -35.73%

Prior 7-Day Avg 3.88% | 5.21%

Calls: 3.87% | 5.15%

Puts: 3.89% | 5.26%

Current vs 7-Day Avg -21.97% | +2.94%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($42.26M). Extreme bullish P/C ratio of 0.40 - heavy call buying (57,260 calls vs 22,734 puts). 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
09:45	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 379 of results (avg 5.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	18.70	18.85	$18.77	0.8%	2.4K	0.48	26.3K
$370.00	Aug 21	28.45	29.10	$28.78	2.3%	13	0.62	4.0K
$400.00	Aug 21	14.70	15.05	$14.88	2.4%	1.4K	0.41	18.2K
$385.00	Aug 21	20.75	21.25	$21.00	2.4%	414	0.51	7.3K
$365.00	Aug 21	31.35	32.15	$31.75	2.5%	--	0.66	815

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	69.40	71.00	$70.20	2.3%	28	0.84	2.9K
$415.00	Aug 21	40.95	41.90	$41.43	2.3%	1	0.69	2.0K
$360.00	Aug 21	10.75	11.00	$10.88	2.3%	163	0.30	10.2K
$400.00	Aug 21	30.50	31.25	$30.88	2.4%	65	0.59	10.0K
$390.00	Aug 21	24.40	25.00	$24.70	2.4%	107	0.52	5.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 17	0.05	0.06	$0.06	16.7%	1.0K	0.01	9.4K
$430.00	Jul 17	0.07	0.08	$0.08	12.5%	339	0.01	15.5K
$420.00	Jul 17	0.15	0.18	$0.16	18.8%	170	0.03	16.9K
$402.50	Jul 15	0.20	0.22	$0.21	9.5%	400	0.05	1.0K
$400.00	Jul 15	0.29	0.31	$0.30	6.7%	3.1K	0.06	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 15	0.11	0.13	$0.12	16.7%	139	0.03	126
$352.50	Jul 17	0.14	0.17	$0.16	18.8%	95	0.03	328
$365.00	Jul 15	0.17	0.19	$0.18	11.1%	502	0.04	414
$357.50	Jul 17	0.28	0.34	$0.31	19.4%	51	0.05	1.6K
$360.00	Jul 17	0.39	0.44	$0.42	11.9%	184	0.06	9.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 15	51.30	54.65	$52.97	6.3%	1	1.00	11
$335.00	Jul 15	46.35	49.55	$47.95	6.7%	--	1.00	244
$340.00	Jul 15	41.35	44.50	$42.93	7.3%	--	1.00	16
$350.00	Jul 15	31.35	34.40	$32.88	9.3%	--	1.00	25
$360.00	Jul 15	21.45	24.15	$22.80	11.8%	--	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 17	33.35	36.30	$34.83	8.5%	--	1.00	26
$420.00	Jul 17	36.30	38.60	$37.45	6.1%	17	1.00	16.6K
$422.50	Jul 17	38.70	41.25	$39.98	6.4%	--	1.00	26
$425.00	Jul 17	41.25	43.35	$42.30	5.0%	2	1.00	5.7K
$427.50	Jul 17	43.45	46.25	$44.85	6.2%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 66.9K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 15	1.33	1.38	$1.36	3.7%	4.2K	0.24	2.2K
$400.00	Jul 15	0.29	0.31	$0.30	6.7%	3.1K	0.06	4.5K
$390.00	Aug 21	18.70	18.85	$18.77	0.8%	2.4K	0.48	26.3K
$380.00	Aug 21	23.00	23.60	$23.30	2.6%	1.9K	0.55	5.0K
$400.00	Jul 17	1.10	1.20	$1.15	8.7%	1.9K	0.15	26.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 15	2.39	2.54	$2.47	6.1%	1.6K	0.37	1.2K
$375.00	Jul 15	1.06	1.14	$1.10	7.3%	1.1K	0.20	754
$370.00	Jul 17	1.34	1.50	$1.42	11.3%	958	0.18	12.4K
$372.50	Jul 15	0.67	0.74	$0.71	9.9%	682	0.14	1.1K
$377.50	Jul 15	1.62	1.73	$1.68	6.5%	616	0.28	501

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 60.7%, max 368.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 15	Aug 21	175.5%	43.6%	302.0%	1	108
$330.00	Jul 15	Aug 28	113.6%	41.9%	171.3%	4	11
$335.00	Jul 15	Aug 21	109.7%	42.9%	155.7%	--	419
$340.00	Jul 15	Aug 28	89.4%	40.9%	118.4%	2	17
$440.00	Jul 15	Aug 28	91.4%	44.1%	107.4%	1	770

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 15	Aug 28	202.2%	43.1%	368.9%	3	237
$320.00	Jul 15	Aug 28	139.0%	42.2%	229.7%	24	122
$337.50	Jul 15	Jul 24	112.0%	40.5%	176.7%	--	48
$330.00	Jul 15	Aug 28	113.6%	41.9%	171.3%	27	168
$335.00	Jul 15	Aug 28	109.7%	40.6%	170.1%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 165.67, avg 5.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 27	$0.21	$9.79	$0.21	46.62	$440.21
$412.50	$415.00	Jul 20	$0.10	$2.40	$0.10	24.00	$412.60
$410.00	$412.50	Jul 17	$0.11	$2.39	$0.11	21.73	$410.11
$412.50	$415.00	Jul 22	$0.11	$2.39	$0.11	21.73	$412.61
$425.00	$427.50	Jul 24	$0.12	$2.38	$0.12	19.83	$425.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$320.00	Jul 27	$0.12	$19.88	$0.12	165.67	$339.88
$330.00	$325.00	Jul 17	$0.11	$4.89	$0.11	44.45	$329.89
$315.00	$310.00	Jul 24	$0.11	$4.89	$0.11	44.45	$314.89
$335.00	$330.00	Jul 24	$0.15	$4.85	$0.15	32.33	$334.85
$345.00	$340.00	Jul 24	$0.17	$4.83	$0.17	28.41	$344.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 535 found (best R:R 159.71, avg 2.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Jul 17	$4.87	$4.87	$0.13	37.46	$319.87
$310.00	$315.00	Jul 24	$4.84	$4.84	$0.16	30.25	$314.84
$347.50	$355.00	Jul 20	$7.25	$7.25	$0.25	29.00	$354.75
$335.00	$350.00	Jul 22	$14.50	$14.50	$0.50	29.00	$349.50
$325.00	$330.00	Jul 17	$4.83	$4.83	$0.17	28.41	$329.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$417.50	Jul 15	$22.36	$22.36	$0.14	159.71	$417.64
$410.00	$407.50	Jul 15	$2.40	$2.40	$0.10	24.00	$407.60
$435.00	$430.00	Jul 24	$4.80	$4.80	$0.20	24.00	$430.20
$402.50	$400.00	Jul 15	$2.39	$2.39	$0.11	21.73	$400.11
$430.00	$427.50	Jul 24	$2.38	$2.38	$0.12	19.83	$427.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 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	74.9%	50.4%
$425.00	Jul 15	Jul 17	$0.11	69.9%	52.9%
$420.00	Jul 15	Jul 17	$0.13	62.8%	49.1%
$432.50	Jul 15	Jul 17	$0.13	71.9%	60.1%
$417.50	Jul 15	Jul 17	$0.15	59.2%	46.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 15	Jul 17	$0.06	70.4%	48.7%
$345.00	Jul 15	Jul 17	$0.08	69.1%	52.2%
$330.00	Jul 15	Jul 17	$0.11	113.6%	72.6%
$350.00	Jul 15	Jul 17	$0.11	61.8%	47.4%
$352.50	Jul 15	Jul 17	$0.11	60.4%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 2.04% of stock, avg 10.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 15	$2.85	$4.95	$7.80	$377.20	$392.80	2.04%
$380.00	Jul 15	$5.38	$2.47	$7.85	$372.15	$387.85	2.05%
$387.50	Jul 15	$2.00	$6.55	$8.55	$378.95	$396.05	2.23%
$377.50	Jul 15	$7.10	$1.68	$8.78	$368.72	$386.28	2.29%
$390.00	Jul 15	$1.36	$8.35	$9.71	$380.29	$399.71	2.54%
$375.00	Jul 15	$8.98	$1.10	$10.08	$364.92	$385.08	2.63%
$392.50	Jul 15	$0.93	$10.45	$11.38	$381.12	$403.88	2.97%
$382.50	Jul 17	$6.13	$5.45	$11.58	$370.92	$394.08	3.02%
$380.00	Jul 17	$7.43	$4.30	$11.73	$368.27	$391.73	3.06%
$385.00	Jul 17	$4.93	$6.78	$11.71	$373.29	$396.71	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Jul 15	$0.63	$0.71	$1.34	$371.16	$396.34
$392.50	$372.50	Jul 15	$0.93	$0.71	$1.64	$370.86	$394.14
$395.00	$375.00	Jul 15	$0.63	$1.10	$1.73	$373.27	$396.73
$392.50	$375.00	Jul 15	$0.93	$1.10	$2.03	$372.97	$394.53
$390.00	$372.50	Jul 15	$1.36	$0.71	$2.07	$370.43	$392.07
$395.00	$377.50	Jul 15	$0.63	$1.68	$2.31	$375.19	$397.31
$390.00	$375.00	Jul 15	$1.36	$1.10	$2.46	$372.54	$392.46
$392.50	$377.50	Jul 15	$0.93	$1.68	$2.61	$374.89	$395.11
$387.50	$372.50	Jul 15	$2.00	$0.71	$2.71	$369.79	$390.21
$390.00	$377.50	Jul 15	$1.36	$1.68	$3.04	$374.46	$393.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 49.00, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	370/375	Aug 14	$4.90	$0.10	49.00	$350.10	$374.90
325/330	340/345	Jul 17	$4.88	$0.12	40.67	$325.12	$344.88
320/325	335/340	Aug 7	$4.88	$0.12	40.67	$320.12	$339.88
340/345	360/365	Aug 7	$4.88	$0.12	40.67	$340.12	$364.88
315/320	330/335	Aug 21	$4.87	$0.13	37.46	$315.13	$334.87
310/315	325/330	Aug 7	$4.85	$0.15	32.33	$310.15	$329.85
320/325	350/355	Jul 31	$4.84	$0.16	30.25	$320.16	$354.84
320/325	330/335	Aug 7	$4.84	$0.16	30.25	$320.16	$334.84
310/315	335/340	Jul 24	$4.83	$0.17	28.41	$310.17	$339.83
345/350	370/375	Aug 14	$4.83	$0.17	28.41	$345.17	$374.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$445.00	$450.00	Aug 14	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Jul 31	$0.06	$4.94	82.33
$405.00	$410.00	$415.00	Aug 7	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Aug 21	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 17	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Aug 7	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Jul 31	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Jul 31	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Aug 14	$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. 289 found (best net $-3.68, 268 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$375.00	1:2	Aug 28	-$3.68	$31.32
$440.00	$450.00	1:2	Jul 27	-$0.08	$9.92
$435.00	$445.00	1:2	Jul 22	-$0.55	$9.45
$330.00	$355.00	1:2	Aug 14	-$16.83	$8.17
$445.00	$450.00	1:2	Jul 15	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$320.00	1:2	Jul 27	-$0.33	$19.67
$410.00	$392.50	1:2	Jul 22	-$0.35	$17.15
$330.00	$315.00	1:2	Jul 22	-$1.75	$13.25
$440.00	$417.50	1:2	Jul 15	-$12.56	$9.94
$330.00	$320.00	1:2	Jul 15	-$0.26	$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.43%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$20.80	0.51	0.6%	5.43%	5.98%	9	74
$385.00	Aug 21	$20.75	0.51	0.6%	5.42%	5.96%	414	7.3K
$385.00	Aug 14	$19.50	0.51	0.6%	5.09%	5.64%	21	174
$390.00	Aug 21	$18.70	0.48	1.9%	4.88%	6.74%	2.4K	26.3K
$390.00	Aug 28	$18.35	0.48	1.9%	4.79%	6.64%	7	48
$385.00	Aug 7	$17.65	0.51	0.6%	4.61%	5.16%	23	359
$390.00	Aug 14	$17.00	0.47	1.9%	4.44%	6.29%	13	517
$395.00	Aug 28	$16.65	0.44	3.2%	4.35%	7.51%	4	85
$395.00	Aug 21	$16.45	0.44	3.2%	4.30%	7.45%	60	7.5K
$385.00	Jul 31	$16.10	0.51	0.6%	4.20%	4.75%	34	929

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 57,260

Total Puts 22,734

Put/Call Ratio 0.40

Net Difference 34,526

Prior's Put/Call Breakdown

Total Calls 96,386

Total Puts 33,791

Put/Call Ratio 0.35

Net Difference 62,595

Prior 7-Day Put/Call Summary

Total Calls 886,226

Total Puts 350,942

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