MSFT - Options Database

MSFT

MICROSOFT CORP

$383.46 -1.93%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:01)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 106,897

Calls: 78,329 (73%)

Puts: 28,568 (27%)

Prior (06/26) 205,701

Calls: 153,215 (74%)

Puts: 52,486 (26%)

Current vs Prior -48.03%

Calls: -48.88% (Calls)

Puts: -45.57% (Puts)

Prior 7-Day Total 1,410,157

Calls: 1,009,883 (72%)

Puts: 400,274 (28%)

Prior 7-Day Average 201,451

Calls: 144,269 (72%)

Puts: 57,182 (28%)

Current vs Prior 7-Day Avg -46.94%

Calls: -45.71%

Puts: -50.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $74.54M

Calls: $53.62M (72%)

Puts: $20.92M (28%)

Prior (06/26) $127.29M

Calls: $92.68M (73%)

Puts: $34.61M (27%)

Current vs Prior -41.44%

Calls: -42.14%

Puts: -39.56%

Prior 7-Day Total $1.35B

Calls: $961.53M (71%)

Puts: $393.31M (29%)

Prior 7-Day Average $193.55M

Calls: $137.36M (71%)

Puts: $56.19M (29%)

Current vs Prior 7-Day Avg -61.49%

Calls: -60.96%

Puts: -62.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.36

Prior (06/26) 0.34

Current vs Prior +6.47%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -15.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:55am) 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 29,949,456

Calls: 20,684,686 (69%)

Puts: 9,264,770 (31%)

Prior 7-Day Average 4,278,493

Calls: 2,954,955 (69%)

Puts: 1,323,538 (31%)

Current vs Prior 7-Day Avg +4.30%

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 2.26% | 3.34%3.34% | 5.32%2.26% | 11.80%

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

Current vs Prior +38.23% | +26.37%-- | ---- | --

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

Current vs 7-Day Avg -57.86% | -43.15%-- | ---- | --

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

Current vs 7-Day Eod +38.23% | +26.37%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.48% | 4.67%

Calls: 7.14% | 3.15%

Puts: 7.83% | 6.20%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior +3.17% | -44.00%

Prior 7-Day Avg 3.88% | 5.21%

Calls: 3.87% | 5.15%

Puts: 3.89% | 5.26%

Current vs 7-Day Avg +92.62% | -10.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($53.62M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (78,329 calls vs 28,568 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
09:55	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 377 of results (avg 6.0%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 31	14.55	14.85	$14.70	2.0%	145	0.47	1.9K
$375.00	Aug 21	25.90	26.45	$26.17	2.1%	44	0.59	2.2K
$385.00	Aug 21	21.00	21.45	$21.23	2.1%	433	0.52	7.3K
$370.00	Aug 21	28.65	29.30	$28.98	2.2%	14	0.63	4.0K
$400.00	Aug 21	14.90	15.25	$15.08	2.3%	1.5K	0.41	18.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	37.00	37.80	$37.40	2.1%	9	0.65	5.4K
$400.00	Aug 21	30.25	30.95	$30.60	2.3%	66	0.59	10.0K
$415.00	Aug 21	40.45	41.45	$40.95	2.4%	1	0.68	2.0K
$405.00	Jul 31	29.70	30.55	$30.13	2.8%	--	0.66	137
$395.00	Aug 21	27.05	27.85	$27.45	2.9%	28	0.56	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 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%	79	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	0.11	$0.11	9.1%	1.2K	0.02	10.9K
$430.00	Jul 20	0.12	0.14	$0.13	15.4%	9	0.02	28
$405.00	Jul 15	0.13	0.15	$0.14	14.3%	419	0.03	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 15	0.15	0.17	$0.16	12.5%	535	0.04	414
$367.50	Jul 15	0.23	0.28	$0.26	19.2%	473	0.06	419
$370.00	Jul 15	0.37	0.42	$0.40	12.5%	520	0.09	638
$360.00	Jul 17	0.37	0.45	$0.41	19.5%	218	0.06	9.8K
$362.50	Jul 17	0.50	0.59	$0.54	16.7%	63	0.08	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 15	56.70	59.85	$58.28	5.4%	1	1.00	--
$330.00	Jul 15	51.70	55.05	$53.38	6.3%	1	1.00	11
$335.00	Jul 15	46.75	49.90	$48.33	6.5%	--	1.00	244
$340.00	Jul 15	41.75	44.90	$43.33	7.3%	--	1.00	16
$350.00	Jul 15	31.70	34.55	$33.13	8.6%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 17	32.95	35.95	$34.45	8.7%	--	1.00	26
$420.00	Jul 17	36.15	37.40	$36.78	3.4%	19	1.00	16.6K
$422.50	Jul 17	38.05	40.90	$39.47	7.2%	--	1.00	26
$425.00	Jul 17	41.05	43.15	$42.10	5.0%	104	1.00	5.7K
$427.50	Jul 17	43.20	45.90	$44.55	6.1%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 93.2K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 15	1.37	1.42	$1.40	3.6%	9.5K	0.25	2.2K
$400.00	Jul 15	0.28	0.30	$0.29	6.9%	3.9K	0.06	4.5K
$385.00	Jul 15	2.96	3.10	$3.03	4.6%	3.7K	0.44	547
$382.50	Jul 15	4.05	4.35	$4.20	7.1%	3.0K	0.55	465
$400.00	Jul 17	1.10	1.20	$1.15	8.7%	2.7K	0.15	26.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 15	0.90	0.97	$0.94	7.4%	2.6K	0.18	754
$380.00	Jul 15	2.15	2.27	$2.21	5.4%	2.2K	0.35	1.2K
$370.00	Jul 17	1.27	1.44	$1.36	12.5%	1.0K	0.17	12.4K
$372.50	Jul 15	0.57	0.66	$0.62	14.5%	796	0.12	1.1K
$377.50	Jul 15	1.42	1.48	$1.45	4.1%	707	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 57.0%, max 188.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 15	Aug 28	124.7%	44.1%	182.5%	7	158
$325.00	Jul 15	Aug 21	122.6%	43.6%	181.5%	1	108
$330.00	Jul 15	Aug 28	114.8%	41.8%	174.5%	4	11
$335.00	Jul 15	Aug 21	118.1%	43.1%	174.1%	--	419
$340.00	Jul 15	Aug 28	90.6%	41.0%	121.0%	2	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 15	Aug 28	118.1%	40.9%	188.7%	1	48
$330.00	Jul 15	Aug 28	114.8%	41.8%	174.5%	27	168
$315.00	Jul 15	Aug 28	113.2%	43.2%	162.1%	3	237
$337.50	Jul 15	Jul 24	101.5%	40.7%	149.2%	--	48
$320.00	Jul 15	Aug 28	104.5%	42.2%	147.4%	26	122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 99.00, avg 5.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 27	$0.16	$9.84	$0.16	61.50	$440.16
$435.00	$440.00	Aug 14	$0.12	$4.88	$0.12	40.67	$435.12
$445.00	$450.00	Jul 24	$0.15	$4.85	$0.15	32.33	$445.15
$445.00	$450.00	Aug 28	$0.15	$4.85	$0.15	32.33	$445.15
$435.00	$437.50	Jul 20	$0.10	$2.40	$0.10	24.00	$435.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 15	$0.10	$9.90	$0.10	99.00	$329.90
$335.00	$330.00	Jul 27	$0.12	$4.88	$0.12	40.67	$334.88
$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
$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. 552 found (best R:R 224.00, avg 3.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 15	$4.90	$4.90	$0.10	49.00	$329.90
$310.00	$315.00	Jul 31	$4.90	$4.90	$0.10	49.00	$314.90
$335.00	$340.00	Jul 24	$4.88	$4.88	$0.12	40.67	$339.88
$335.00	$350.00	Jul 22	$14.62	$14.62	$0.38	38.47	$349.62
$330.00	$335.00	Jul 17	$4.85	$4.85	$0.15	32.33	$334.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$417.50	Jul 15	$22.40	$22.40	$0.10	224.00	$417.60
$440.00	$435.00	Jul 24	$4.80	$4.80	$0.20	24.00	$435.20
$407.50	$405.00	Jul 24	$2.39	$2.39	$0.11	21.73	$405.11
$450.00	$445.00	Jul 17	$4.77	$4.77	$0.23	20.74	$445.23
$402.50	$400.00	Jul 15	$2.38	$2.38	$0.12	19.83	$400.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.79, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Jul 15	Jul 17	$0.05	118.1%	55.7%
$430.00	Jul 15	Jul 17	$0.05	70.9%	52.1%
$427.50	Jul 15	Jul 17	$0.06	64.6%	49.3%
$425.00	Jul 15	Jul 17	$0.09	64.1%	50.2%
$340.00	Jul 15	Jul 17	$0.12	90.6%	52.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 15	Jul 17	$0.07	113.2%	87.2%
$345.00	Jul 15	Jul 17	$0.07	66.7%	51.4%
$347.50	Jul 15	Jul 17	$0.07	71.5%	50.1%
$342.50	Jul 15	Jul 17	$0.10	97.0%	65.3%
$350.00	Jul 15	Jul 17	$0.10	61.5%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 1.93% of stock, avg 10.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 15	$4.20	$3.20	$7.40	$375.10	$389.90	1.93%
$385.00	Jul 15	$3.03	$4.47	$7.50	$377.50	$392.50	1.96%
$380.00	Jul 15	$5.68	$2.21	$7.89	$372.11	$387.89	2.06%
$387.50	Jul 15	$2.07	$6.07	$8.14	$379.36	$395.64	2.12%
$377.50	Jul 15	$7.50	$1.45	$8.95	$368.55	$386.45	2.33%
$390.00	Jul 15	$1.40	$7.90	$9.30	$380.70	$399.30	2.43%
$375.00	Jul 15	$9.48	$0.94	$10.42	$364.58	$385.42	2.72%
$392.50	Jul 15	$0.94	$9.93	$10.87	$381.63	$403.37	2.83%
$382.50	Jul 17	$6.35	$5.10	$11.45	$371.05	$393.95	2.99%
$385.00	Jul 17	$5.10	$6.45	$11.55	$373.45	$396.55	3.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.33% of stock, avg 4.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Jul 15	$0.63	$0.62	$1.25	$371.25	$396.25
$392.50	$372.50	Jul 15	$0.94	$0.62	$1.56	$370.94	$394.06
$395.00	$375.00	Jul 15	$0.63	$0.94	$1.57	$373.43	$396.57
$392.50	$375.00	Jul 15	$0.94	$0.94	$1.88	$373.12	$394.38
$390.00	$372.50	Jul 15	$1.40	$0.62	$2.02	$370.48	$392.02
$395.00	$377.50	Jul 15	$0.63	$1.45	$2.08	$375.42	$397.08
$390.00	$375.00	Jul 15	$1.40	$0.94	$2.34	$372.66	$392.34
$392.50	$377.50	Jul 15	$0.94	$1.45	$2.39	$375.11	$394.89
$387.50	$372.50	Jul 15	$2.07	$0.62	$2.69	$369.81	$390.19
$390.00	$377.50	Jul 15	$1.40	$1.45	$2.85	$374.65	$392.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 44.45, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	345/350	Jul 24	$4.89	$0.11	44.45	$330.11	$349.89
338/340	345/350	Jul 24	$4.87	$0.13	37.46	$335.13	$349.87
320/325	330/335	Aug 21	$4.87	$0.13	37.46	$320.13	$334.87
330/335	340/345	Jul 31	$4.86	$0.14	34.71	$330.14	$344.86
320/325	330/335	Jul 31	$4.84	$0.16	30.25	$320.16	$334.84
315/320	330/335	Aug 7	$4.84	$0.16	30.25	$315.16	$334.84
325/330	335/340	Aug 7	$4.83	$0.17	28.41	$325.17	$339.83
310/315	320/325	Aug 21	$4.83	$0.17	28.41	$310.17	$324.83
332/335	360/365	Jul 15	$4.82	$0.18	26.78	$330.18	$364.82
340/342	360/365	Jul 15	$4.82	$0.18	26.78	$337.68	$364.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 358 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 15	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Jul 27	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 14	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Jul 17	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 17	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Aug 21	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Aug 21	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 17	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 17	$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. 302 found (best net $-3.85, 285 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$375.00	1:2	Aug 28	-$3.85	$31.15
$450.00	$460.00	1:2	Jul 15	-$0.13	$9.87
$440.00	$450.00	1:2	Jul 27	-$0.13	$9.87
$435.00	$445.00	1:2	Jul 22	-$0.55	$9.45
$330.00	$355.00	1:2	Aug 14	-$17.07	$7.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$315.00	1:2	Jul 22	-$1.75	$13.25
$440.00	$417.50	1:2	Jul 15	-$12.10	$10.40
$330.00	$320.00	1:2	Jul 27	-$0.67	$9.33
$342.50	$335.00	1:2	Jul 22	-$0.39	$7.11
$395.00	$385.00	1:2	Jul 27	-$4.98	$5.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.50%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$21.10	0.51	0.4%	5.50%	5.90%	12	74
$385.00	Aug 21	$21.00	0.52	0.4%	5.48%	5.88%	433	7.3K
$385.00	Aug 14	$19.60	0.52	0.4%	5.11%	5.51%	33	174
$390.00	Aug 21	$18.75	0.48	1.7%	4.89%	6.60%	2.5K	26.3K
$390.00	Aug 28	$18.35	0.48	1.7%	4.79%	6.49%	8	48
$385.00	Aug 7	$17.80	0.51	0.4%	4.64%	5.04%	50	359
$390.00	Aug 14	$16.85	0.48	1.7%	4.39%	6.10%	30	517
$395.00	Aug 21	$16.65	0.44	3.0%	4.34%	7.35%	61	7.5K
$395.00	Aug 28	$16.65	0.45	3.0%	4.34%	7.35%	4	85
$385.00	Jul 31	$16.30	0.51	0.4%	4.25%	4.65%	75	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 78,329

Total Puts 28,568

Put/Call Ratio 0.36

Net Difference 49,761

Prior's Put/Call Breakdown

Total Calls 153,215

Total Puts 52,486

Put/Call Ratio 0.34

Net Difference 100,729

Prior 7-Day Put/Call Summary

Total Calls 1,009,883

Total Puts 400,274

Average Put/Call Ratio 0.43

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