MSFT - Options Database

MSFT

MICROSOFT CORP

$383.58 -1.90%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 92,995

Calls: 66,397 (71%)

Puts: 26,598 (29%)

Prior (06/26) 180,136

Calls: 136,835 (76%)

Puts: 43,301 (24%)

Current vs Prior -48.38%

Calls: -51.48% (Calls)

Puts: -38.57% (Puts)

Prior 7-Day Total 1,317,162

Calls: 943,486 (72%)

Puts: 373,676 (28%)

Prior 7-Day Average 219,527

Calls: 134,783 (72%)

Puts: 53,382 (28%)

Current vs Prior 7-Day Avg -57.64%

Calls: -50.74%

Puts: -50.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $67.37M

Calls: $47.87M (71%)

Puts: $19.50M (29%)

Prior (06/26) $120.42M

Calls: $89.12M (74%)

Puts: $31.30M (26%)

Current vs Prior -44.05%

Calls: -46.28%

Puts: -37.69%

Prior 7-Day Total $1.29B

Calls: $913.66M (71%)

Puts: $373.81M (29%)

Prior 7-Day Average $214.58M

Calls: $130.52M (71%)

Puts: $53.40M (29%)

Current vs Prior 7-Day Avg -68.60%

Calls: -63.32%

Puts: -63.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.40

Prior (06/26) 0.32

Current vs Prior +26.59%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -8.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:50am) 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 25,486,863

Calls: 17,583,025 (69%)

Puts: 7,903,838 (31%)

Prior 7-Day Average 4,247,810

Calls: 2,930,504 (69%)

Puts: 1,317,306 (31%)

Current vs Prior 7-Day Avg +5.06%

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 2.28% | 3.29%3.29% | 5.37%2.28% | 11.80%

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

Current vs Prior +39.46% | +24.65%-- | ---- | --

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

Current vs 7-Day Avg -57.48% | -43.92%-- | ---- | --

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

Current vs 7-Day Eod +39.46% | +24.65%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.54% | 5.95%

Calls: 3.50% | 6.45%

Puts: 5.59% | 5.44%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -37.38% | -28.66%

Prior 7-Day Avg 3.88% | 5.21%

Calls: 3.87% | 5.15%

Puts: 3.89% | 5.26%

Current vs 7-Day Avg +16.91% | +14.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($47.87M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (66,397 calls vs 26,598 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
09:50	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 379 of results (avg 6.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	23.50	23.80	$23.65	1.3%	2.0K	0.55	5.0K
$390.00	Jul 17	3.20	3.25	$3.23	1.5%	2.2K	0.34	14.3K
$385.00	Jul 24	9.10	9.25	$9.18	1.6%	163	0.49	1.3K
$395.00	Aug 7	14.15	14.40	$14.28	1.8%	15	0.43	427
$340.00	Aug 21	49.35	50.40	$49.88	2.1%	1	0.82	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	65.95	66.95	$66.45	1.5%	2	1.00	909
$380.00	Jul 31	14.60	14.90	$14.75	2.0%	137	0.44	1.6K
$415.00	Aug 21	40.55	41.40	$40.97	2.1%	1	0.69	2.0K
$410.00	Aug 21	36.75	37.80	$37.28	2.8%	9	0.65	5.4K
$380.00	Jul 15	2.10	2.16	$2.13	2.8%	1.9K	0.34	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Jul 15	0.05	0.06	$0.06	16.7%	55	0.01	680
$435.00	Jul 17	0.05	0.06	$0.06	16.7%	1.1K	0.01	9.4K
$425.00	Jul 17	0.10	0.12	$0.11	18.2%	1.1K	0.02	10.9K
$430.00	Jul 20	0.12	0.14	$0.13	15.4%	5	0.02	28
$405.00	Jul 15	0.13	0.15	$0.14	14.3%	389	0.03	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 15	0.15	0.16	$0.16	6.3%	527	0.04	414
$360.00	Jul 17	0.38	0.42	$0.40	10.0%	207	0.06	9.8K
$362.50	Jul 17	0.51	0.61	$0.56	17.9%	57	0.08	1.5K
$372.50	Jul 15	0.56	0.64	$0.60	13.3%	755	0.12	1.1K
$345.00	Jul 24	0.55	0.65	$0.60	16.7%	7	0.05	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 15	51.45	55.00	$53.23	6.7%	1	1.00	11
$335.00	Jul 15	46.45	49.75	$48.10	6.9%	--	1.00	244
$340.00	Jul 15	41.45	44.95	$43.20	8.1%	--	1.00	16
$350.00	Jul 15	31.50	34.20	$32.85	8.2%	--	1.00	25
$360.00	Jul 15	21.55	24.10	$22.83	11.2%	--	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	76.05	78.60	$77.32	3.3%	--	1.00	58
$455.00	Jul 17	71.05	73.60	$72.32	3.5%	--	1.00	170
$450.00	Jul 17	65.95	66.95	$66.45	1.5%	2	1.00	909
$440.00	Jul 15	56.05	58.60	$57.33	4.4%	1	0.99	1
$440.00	Jul 17	55.85	57.75	$56.80	3.3%	15	0.99	647

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 80.3K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 15	1.40	1.45	$1.42	3.5%	5.0K	0.25	2.2K
$400.00	Jul 15	0.29	0.30	$0.30	3.3%	3.4K	0.07	4.5K
$385.00	Jul 15	3.00	3.10	$3.05	3.3%	2.9K	0.44	547
$382.50	Jul 15	4.20	4.35	$4.28	3.5%	2.8K	0.55	465
$390.00	Aug 21	18.60	19.10	$18.85	2.7%	2.4K	0.48	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 15	0.88	0.97	$0.93	9.7%	2.5K	0.18	754
$380.00	Jul 15	2.10	2.16	$2.13	2.8%	1.9K	0.34	1.2K
$370.00	Jul 17	1.23	1.41	$1.32	13.6%	996	0.17	12.4K
$372.50	Jul 15	0.56	0.64	$0.60	13.3%	755	0.12	1.1K
$377.50	Jul 15	1.40	1.48	$1.44	5.6%	651	0.25	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 62.3%, max 307.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 15	Aug 21	177.2%	43.5%	307.6%	1	108
$460.00	Jul 15	Aug 28	124.3%	44.1%	181.7%	6	158
$330.00	Jul 15	Aug 28	114.9%	41.7%	175.2%	4	11
$335.00	Jul 15	Aug 21	118.2%	43.1%	174.5%	--	419
$340.00	Jul 15	Aug 28	90.7%	40.9%	121.7%	2	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 15	Aug 28	166.8%	43.1%	287.0%	3	237
$320.00	Jul 15	Aug 28	140.4%	42.1%	233.2%	24	122
$335.00	Jul 15	Aug 28	118.2%	40.8%	190.1%	1	48
$337.50	Jul 15	Jul 24	113.5%	40.8%	178.0%	--	48
$330.00	Jul 15	Aug 28	114.9%	41.7%	175.2%	27	168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 46.62, avg 5.72)

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
$445.00	$450.00	Aug 28	$0.15	$4.85	$0.15	32.33	$445.15
$430.00	$435.00	Jul 27	$0.16	$4.84	$0.16	30.25	$430.16
$455.00	$460.00	Aug 7	$0.17	$4.83	$0.17	28.41	$455.17
$435.00	$440.00	Aug 14	$0.18	$4.82	$0.18	26.78	$435.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 17	$0.11	$4.89	$0.11	44.45	$329.89
$335.00	$330.00	Jul 24	$0.16	$4.84	$0.16	30.25	$334.84
$345.00	$340.00	Jul 24	$0.16	$4.84	$0.16	30.25	$344.84
$355.00	$350.00	Jul 20	$0.17	$4.83	$0.17	28.41	$354.83
$367.50	$365.00	Jul 15	$0.10	$2.40	$0.10	24.00	$367.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 554 found (best R:R 49.00, avg 2.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 15	$4.90	$4.90	$0.10	49.00	$339.90
$335.00	$340.00	Jul 17	$4.90	$4.90	$0.10	49.00	$339.90
$340.00	$345.00	Jul 24	$4.87	$4.87	$0.13	37.46	$344.87
$347.50	$355.00	Jul 20	$7.30	$7.30	$0.20	36.50	$354.80
$345.00	$350.00	Jul 24	$4.86	$4.86	$0.14	34.71	$349.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$417.50	$410.00	Jul 15	$7.35	$7.35	$0.15	49.00	$410.15
$460.00	$455.00	Jul 31	$4.87	$4.87	$0.13	37.46	$455.13
$435.00	$420.00	Jul 27	$14.35	$14.35	$0.65	22.08	$420.65
$407.50	$405.00	Jul 24	$2.38	$2.38	$0.12	19.83	$405.12
$445.00	$440.00	Jul 31	$4.75	$4.75	$0.25	19.00	$440.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.81, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Jul 15	Jul 17	$0.06	64.4%	49.5%
$425.00	Jul 15	Jul 17	$0.09	66.1%	50.7%
$422.50	Jul 15	Jul 17	$0.10	67.6%	50.0%
$420.00	Jul 15	Jul 17	$0.12	60.5%	47.9%
$432.50	Jul 15	Jul 17	$0.12	73.7%	59.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 15	Jul 17	$0.07	71.7%	49.8%
$427.50	Jul 17	Jul 24	$0.08	49.5%	41.8%
$345.00	Jul 15	Jul 17	$0.09	68.7%	52.6%
$342.50	Jul 15	Jul 17	$0.10	97.1%	65.0%
$350.00	Jul 15	Jul 17	$0.10	61.6%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 1.94% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 15	$4.28	$3.15	$7.43	$375.07	$389.93	1.94%
$385.00	Jul 15	$3.05	$4.47	$7.52	$377.48	$392.52	1.96%
$380.00	Jul 15	$5.65	$2.13	$7.78	$372.22	$387.78	2.03%
$387.50	Jul 15	$2.09	$6.10	$8.19	$379.31	$395.69	2.14%
$377.50	Jul 15	$7.53	$1.44	$8.97	$368.53	$386.47	2.34%
$390.00	Jul 15	$1.42	$7.82	$9.24	$380.76	$399.24	2.41%
$375.00	Jul 15	$9.45	$0.93	$10.38	$364.62	$385.38	2.71%
$392.50	Jul 15	$0.95	$9.75	$10.70	$381.80	$403.20	2.79%
$382.50	Jul 17	$6.20	$5.15	$11.35	$371.15	$393.85	2.96%
$385.00	Jul 17	$5.20	$6.43	$11.63	$373.37	$396.63	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.32% of stock, avg 4.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Jul 15	$0.63	$0.60	$1.23	$371.27	$396.23
$392.50	$372.50	Jul 15	$0.95	$0.60	$1.55	$370.95	$394.05
$395.00	$375.00	Jul 15	$0.63	$0.93	$1.56	$373.44	$396.56
$392.50	$375.00	Jul 15	$0.95	$0.93	$1.88	$373.12	$394.38
$390.00	$372.50	Jul 15	$1.42	$0.60	$2.02	$370.48	$392.02
$395.00	$377.50	Jul 15	$0.63	$1.44	$2.07	$375.43	$397.07
$390.00	$375.00	Jul 15	$1.42	$0.93	$2.35	$372.65	$392.35
$392.50	$377.50	Jul 15	$0.95	$1.44	$2.39	$375.11	$394.89
$387.50	$372.50	Jul 15	$2.09	$0.60	$2.69	$369.81	$390.19
$395.00	$380.00	Jul 15	$0.63	$2.13	$2.76	$377.24	$397.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 40.67, avg credit $3.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Aug 21	$4.88	$0.12	40.67	$315.12	$329.88
355/360	375/380	Aug 28	$4.88	$0.12	40.67	$355.12	$379.88
350/355	360/365	Aug 7	$4.86	$0.14	34.71	$350.14	$364.86
310/315	340/345	Aug 21	$4.86	$0.14	34.71	$310.14	$344.86
310/315	320/325	Aug 21	$4.85	$0.15	32.33	$310.15	$324.85
310/315	325/330	Jul 31	$4.83	$0.17	28.41	$310.17	$329.83
310/315	330/335	Jul 31	$4.83	$0.17	28.41	$310.17	$334.83
310/315	325/330	Aug 21	$4.83	$0.17	28.41	$310.17	$329.83
360/365	375/380	Aug 28	$4.83	$0.17	28.41	$360.17	$379.83
315/320	325/330	Jul 31	$4.82	$0.18	26.78	$315.18	$329.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 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	Jul 31	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Jul 24	$0.07	$4.93	70.43
$355.00	$360.00	$365.00	Aug 7	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 21	$0.07	$4.93	70.43
$445.00	$450.00	$455.00	Jul 24	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Aug 14	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Aug 21	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 17	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Aug 14	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 21	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 299 found (best net $-3.71, 283 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$375.00	1:2	Aug 28	-$3.71	$31.29
$440.00	$450.00	1:2	Jul 27	-$0.08	$9.92
$450.00	$460.00	1:2	Jul 15	-$0.13	$9.87
$435.00	$445.00	1:2	Jul 22	-$0.55	$9.45
$330.00	$355.00	1:2	Aug 14	-$16.72	$8.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$397.50	1:2	Jul 27	-$0.17	$22.33
$410.00	$392.50	1:2	Jul 22	-$0.30	$17.20
$330.00	$315.00	1:2	Jul 22	-$1.75	$13.25
$440.00	$417.50	1:2	Jul 15	-$12.17	$10.33
$330.00	$320.00	1:2	Jul 15	-$0.17	$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 5.42%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 21	$20.80	0.51	0.4%	5.42%	5.79%	424	7.3K
$385.00	Aug 28	$20.80	0.51	0.4%	5.42%	5.79%	9	74
$385.00	Aug 14	$19.40	0.51	0.4%	5.06%	5.43%	23	174
$390.00	Aug 21	$18.60	0.48	1.7%	4.85%	6.52%	2.4K	26.3K
$390.00	Aug 28	$18.35	0.48	1.7%	4.78%	6.46%	8	48
$385.00	Aug 7	$17.65	0.51	0.4%	4.60%	4.97%	25	359
$390.00	Aug 14	$16.70	0.47	1.7%	4.35%	6.03%	29	517
$395.00	Aug 28	$16.65	0.44	3.0%	4.34%	7.32%	4	85
$385.00	Jul 31	$16.55	0.51	0.4%	4.31%	4.68%	60	929
$395.00	Aug 21	$16.45	0.44	3.0%	4.29%	7.27%	61	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 66,397

Total Puts 26,598

Put/Call Ratio 0.40

Net Difference 39,799

Prior's Put/Call Breakdown

Total Calls 136,835

Total Puts 43,301

Put/Call Ratio 0.32

Net Difference 93,534

Prior 7-Day Put/Call Summary

Total Calls 943,486

Total Puts 373,676

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