MSFT - Options Database

MSFT

MICROSOFT CORP

$385.11 -1.50%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 19:11)

◀ 7/14 10:01 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 131,188

Calls: 98,448 (75%)

Puts: 32,740 (25%)

Prior (06/26) 231,456

Calls: 171,037 (74%)

Puts: 60,419 (26%)

Current vs Prior -43.32%

Calls: -42.44% (Calls)

Puts: -45.81% (Puts)

Prior 7-Day Total 1,476,119

Calls: 1,062,734 (72%)

Puts: 413,385 (28%)

Prior 7-Day Average 210,874

Calls: 151,819 (72%)

Puts: 59,055 (28%)

Current vs Prior 7-Day Avg -37.79%

Calls: -35.15%

Puts: -44.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $92.34M

Calls: $69.16M (75%)

Puts: $23.18M (25%)

Prior (06/26) $133.46M

Calls: $93.47M (70%)

Puts: $39.99M (30%)

Current vs Prior -30.81%

Calls: -26.01%

Puts: -42.03%

Prior 7-Day Total $1.40B

Calls: $998.72M (71%)

Puts: $401.12M (29%)

Prior 7-Day Average $199.98M

Calls: $142.67M (71%)

Puts: $57.30M (29%)

Current vs Prior 7-Day Avg -53.82%

Calls: -51.53%

Puts: -59.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.33

Prior (06/26) 0.35

Current vs Prior -5.86%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -16.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 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 2.23% | 3.28%3.28% | 5.32%2.23% | 11.80%

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

Current vs Prior +36.21% | +24.06%-- | ---- | --

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

Current vs 7-Day Avg -58.47% | -44.19%-- | ---- | --

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

Current vs 7-Day Eod +36.21% | +24.06%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.91% | 5.76%

Calls: 2.74% | 3.45%

Puts: 5.07% | 8.06%

Prior 7.25% | 8.34%

Calls: 7.40% | 8.77%

Puts: 7.09% | 7.90%

Current vs Prior -46.07% | -30.94%

Prior 7-Day Avg 3.88% | 5.21%

Calls: 3.87% | 5.15%

Puts: 3.89% | 5.26%

Current vs 7-Day Avg +0.69% | +10.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($69.16M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (98,448 calls vs 32,740 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
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 381 of results (avg 5.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 15	1.71	1.72	$1.72	0.6%	13.7K	0.30	2.2K
$450.00	Aug 21	4.60	4.65	$4.63	1.1%	908	0.16	43.0K
$390.00	Aug 21	19.50	19.80	$19.65	1.5%	2.5K	0.49	26.3K
$382.50	Jul 15	5.00	5.10	$5.05	2.0%	3.7K	0.62	465
$370.00	Aug 21	29.75	30.35	$30.05	2.0%	16	0.64	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 21	39.35	40.05	$39.70	1.8%	2	0.67	2.0K
$390.00	Aug 21	23.15	23.65	$23.40	2.1%	111	0.51	5.6K
$410.00	Aug 21	35.70	36.50	$36.10	2.2%	9	0.64	5.4K
$410.00	Jul 31	32.10	32.85	$32.48	2.3%	2	0.69	264
$405.00	Jul 31	28.55	29.25	$28.90	2.4%	--	0.65	137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 15	0.05	0.06	$0.06	16.7%	408	0.01	999
$425.00	Jul 17	0.12	0.13	$0.13	7.7%	1.3K	0.02	10.9K
$405.00	Jul 15	0.17	0.19	$0.18	11.1%	675	0.04	1.4K
$420.00	Jul 17	0.18	0.19	$0.19	5.3%	247	0.03	16.9K
$402.50	Jul 15	0.24	0.27	$0.26	11.5%	771	0.06	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 15	0.26	0.29	$0.28	10.7%	756	0.06	638
$372.50	Jul 15	0.40	0.44	$0.42	9.5%	894	0.09	1.1K
$362.50	Jul 17	0.40	0.46	$0.43	14.0%	80	0.06	1.5K
$345.00	Jul 24	0.46	0.54	$0.50	16.0%	75	0.05	2.5K
$365.00	Jul 17	0.56	0.60	$0.58	6.9%	566	0.08	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	73.55	76.50	$75.03	3.9%	--	1.00	69
$330.00	Jul 27	54.05	57.65	$55.85	6.4%	1	1.00	1
$330.00	Jul 15	53.40	56.45	$54.93	5.6%	1	1.00	11
$325.00	Jul 17	59.30	61.30	$60.30	3.3%	--	1.00	36
$320.00	Jul 17	63.55	66.15	$64.85	4.0%	--	1.00	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 15	23.00	26.75	$24.88	15.1%	--	1.00	43
$417.50	Jul 15	31.05	34.20	$32.63	9.7%	--	1.00	22
$440.00	Jul 15	53.75	56.65	$55.20	5.3%	2	1.00	1
$420.00	Jul 17	34.50	35.75	$35.13	3.6%	337	1.00	16.6K
$422.50	Jul 17	36.30	39.20	$37.75	7.7%	--	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 115.3K, top 13.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 15	1.71	1.72	$1.72	0.6%	13.7K	0.30	2.2K
$385.00	Jul 15	3.60	3.70	$3.65	2.7%	6.4K	0.51	547
$400.00	Jul 15	0.35	0.37	$0.36	5.6%	4.3K	0.08	4.5K
$382.50	Jul 15	5.00	5.10	$5.05	2.0%	3.7K	0.62	465
$400.00	Jul 17	1.34	1.38	$1.36	2.9%	3.1K	0.17	26.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 15	0.65	0.68	$0.67	4.5%	2.8K	0.14	754
$380.00	Jul 15	1.60	1.66	$1.63	3.7%	2.4K	0.28	1.2K
$370.00	Jul 17	1.02	1.09	$1.06	6.6%	1.1K	0.14	12.4K
$372.50	Jul 15	0.40	0.44	$0.42	9.5%	894	0.09	1.1K
$382.50	Jul 15	2.38	2.49	$2.44	4.5%	804	0.38	432

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 57.7%, max 270.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 15	Aug 21	160.5%	43.4%	270.1%	1	108
$460.00	Jul 15	Aug 28	122.3%	43.1%	183.5%	7	158
$335.00	Jul 15	Aug 21	121.4%	43.0%	182.5%	--	419
$340.00	Jul 15	Aug 28	93.5%	41.5%	125.1%	2	17
$330.00	Jul 15	Aug 28	90.0%	42.5%	111.7%	4	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 15	Aug 28	121.4%	42.0%	189.1%	1	48
$315.00	Jul 15	Aug 28	115.5%	44.0%	162.7%	3	237
$320.00	Jul 15	Aug 28	106.9%	42.2%	153.4%	35	122
$337.50	Jul 15	Jul 24	104.5%	42.0%	148.8%	--	48
$340.00	Jul 15	Aug 28	93.5%	41.5%	125.1%	264	420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 82.33, avg 5.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 27	$0.12	$9.88	$0.12	82.33	$440.12
$445.00	$450.00	Aug 7	$0.12	$4.88	$0.12	40.67	$445.12
$430.00	$435.00	Jul 27	$0.14	$4.86	$0.14	34.71	$430.14
$455.00	$460.00	Aug 7	$0.14	$4.86	$0.14	34.71	$455.14
$445.00	$450.00	Jul 22	$0.19	$4.81	$0.19	25.32	$445.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 24	$0.11	$4.89	$0.11	44.45	$334.89
$340.00	$335.00	Jul 27	$0.11	$4.89	$0.11	44.45	$339.89
$345.00	$340.00	Jul 24	$0.14	$4.86	$0.14	34.71	$344.86
$342.50	$335.00	Jul 22	$0.22	$7.28	$0.22	33.09	$342.28
$320.00	$315.00	Aug 14	$0.17	$4.83	$0.17	28.41	$319.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 547 found (best R:R 52.57, avg 2.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$345.00	Jul 27	$14.72	$14.72	$0.28	52.57	$344.72
$360.00	$365.00	Jul 15	$4.88	$4.88	$0.12	40.67	$364.88
$330.00	$335.00	Jul 17	$4.87	$4.87	$0.13	37.46	$334.87
$335.00	$340.00	Jul 15	$4.84	$4.84	$0.16	30.25	$339.84
$310.00	$315.00	Jul 24	$4.82	$4.82	$0.18	26.78	$314.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$455.00	Jul 17	$4.85	$4.85	$0.15	32.33	$455.15
$440.00	$435.00	Jul 24	$4.85	$4.85	$0.15	32.33	$435.15
$440.00	$435.00	Jul 31	$4.85	$4.85	$0.15	32.33	$435.15
$435.00	$420.00	Jul 27	$14.40	$14.40	$0.60	24.00	$420.60
$425.00	$420.00	Jul 24	$4.75	$4.75	$0.25	19.00	$420.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Jul 15	Jul 17	$0.05	65.1%	47.7%
$430.00	Jul 15	Jul 17	$0.06	68.6%	51.0%
$425.00	Jul 15	Jul 17	$0.11	63.7%	49.7%
$432.50	Jul 15	Jul 17	$0.12	71.8%	57.7%
$422.50	Jul 15	Jul 17	$0.15	60.3%	49.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 15	Jul 17	$0.05	74.3%	50.5%
$330.00	Jul 15	Jul 17	$0.06	90.0%	68.6%
$315.00	Jul 15	Jul 17	$0.07	115.5%	88.9%
$345.00	Jul 15	Jul 17	$0.07	71.1%	53.1%
$350.00	Jul 15	Jul 17	$0.08	64.3%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 1.87% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 15	$3.65	$3.55	$7.20	$377.80	$392.20	1.87%
$382.50	Jul 15	$5.05	$2.44	$7.49	$375.01	$389.99	1.94%
$387.50	Jul 15	$2.57	$4.93	$7.50	$380.00	$395.00	1.95%
$390.00	Jul 15	$1.72	$6.63	$8.35	$381.65	$398.35	2.17%
$380.00	Jul 15	$6.78	$1.63	$8.41	$371.59	$388.41	2.18%
$377.50	Jul 15	$8.65	$1.06	$9.71	$367.79	$387.21	2.52%
$392.50	Jul 15	$1.15	$8.55	$9.70	$382.80	$402.20	2.52%
$385.00	Jul 17	$5.80	$5.50	$11.30	$373.70	$396.30	2.93%
$395.00	Jul 15	$0.77	$10.68	$11.45	$383.55	$406.45	2.97%
$382.50	Jul 17	$7.15	$4.30	$11.45	$371.05	$393.95	2.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$375.00	Jul 15	$0.53	$0.67	$1.20	$373.80	$398.70
$395.00	$375.00	Jul 15	$0.77	$0.67	$1.44	$373.56	$396.44
$397.50	$377.50	Jul 15	$0.53	$1.06	$1.59	$375.91	$399.09
$392.50	$375.00	Jul 15	$1.15	$0.67	$1.82	$373.18	$394.32
$395.00	$377.50	Jul 15	$0.77	$1.06	$1.83	$375.67	$396.83
$397.50	$380.00	Jul 15	$0.53	$1.63	$2.16	$377.84	$399.66
$392.50	$377.50	Jul 15	$1.15	$1.06	$2.21	$375.29	$394.71
$390.00	$375.00	Jul 15	$1.72	$0.67	$2.39	$372.61	$392.39
$395.00	$380.00	Jul 15	$0.77	$1.63	$2.40	$377.60	$397.40
$390.00	$377.50	Jul 15	$1.72	$1.06	$2.78	$374.72	$392.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 44.45, avg credit $3.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/355	Jul 24	$4.89	$0.11	44.45	$340.11	$354.89
335/342	350/360	Jul 22	$9.77	$0.23	42.48	$332.73	$359.77
350/355	375/380	Aug 14	$4.88	$0.12	40.67	$350.12	$379.88
345/348	350/355	Jul 24	$4.87	$0.13	37.46	$342.63	$354.87
330/335	340/345	Aug 21	$4.87	$0.13	37.46	$330.13	$344.87
330/335	350/355	Jul 24	$4.86	$0.14	34.71	$330.14	$354.86
310/315	320/325	Aug 21	$4.86	$0.14	34.71	$310.14	$324.86
340/345	350/355	Aug 7	$4.85	$0.15	32.33	$340.15	$354.85
330/335	340/345	Jul 24	$4.84	$0.16	30.25	$330.16	$344.84
330/335	340/345	Jul 31	$4.84	$0.16	30.25	$330.16	$344.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 353 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Jul 15	$0.06	$9.94	165.67
$420.00	$425.00	$430.00	Jul 31	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	Aug 14	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 21	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Jul 31	$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	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 7	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Aug 14	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Aug 21	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 21	$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. 305 found (best net $-4.16, 289 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$375.00	1:2	Aug 28	-$4.16	$30.84
$450.00	$460.00	1:2	Jul 15	-$0.13	$9.87
$440.00	$450.00	1:2	Jul 27	-$0.17	$9.83
$330.00	$355.00	1:2	Aug 14	-$17.56	$7.44
$455.00	$460.00	1:2	Jul 17	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$315.00	1:2	Jul 22	-$1.76	$13.24
$440.00	$417.50	1:2	Jul 15	-$10.06	$12.44
$330.00	$320.00	1:2	Jul 15	-$0.01	$9.99
$330.00	$320.00	1:2	Jul 27	-$0.61	$9.39
$342.50	$335.00	1:2	Jul 22	-$0.20	$7.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.06%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$19.50	0.49	1.3%	5.06%	6.33%	2.5K	26.3K
$390.00	Aug 28	$19.15	0.49	1.3%	4.97%	6.24%	9	48
$390.00	Aug 14	$18.10	0.49	1.3%	4.70%	5.97%	30	517
$395.00	Aug 21	$17.25	0.46	2.6%	4.48%	7.05%	65	7.5K
$395.00	Aug 28	$16.80	0.46	2.6%	4.36%	6.93%	4	85
$390.00	Aug 7	$16.25	0.48	1.3%	4.22%	5.49%	28	472
$400.00	Aug 28	$16.15	0.43	3.9%	4.19%	8.06%	204	299
$387.50	Jul 31	$16.10	0.50	0.6%	4.18%	4.80%	1	15
$395.00	Aug 14	$15.50	0.45	2.6%	4.02%	6.59%	50	215
$400.00	Aug 21	$15.40	0.42	3.9%	4.00%	7.87%	1.6K	18.2K

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 98,448

Total Puts 32,740

Put/Call Ratio 0.33

Net Difference 65,708

Prior's Put/Call Breakdown

Total Calls 171,037

Total Puts 60,419

Put/Call Ratio 0.35

Net Difference 110,618

Prior 7-Day Put/Call Summary

Total Calls 1,062,734

Total Puts 413,385

Average Put/Call Ratio 0.40

Ratio Trend Falling

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