MSFT - Options Database

MSFT

MICROSOFT CORP

$394.80 -0.21%

(7/16 09:35) ◀

Thursday, July 16, 2026 (9:40am)

▶ (7/16 09:45)

◀ 7/16 09:40 ▶

Option Volume

Detail

ℹ

Current (07/16 9:40am) 37,959

Calls: 30,779 (81%)

Puts: 7,180 (19%)

Prior (07/14) 64,647

Calls: 44,634 (69%)

Puts: 20,013 (31%)

Current vs Prior -41.28%

Calls: -31.04% (Calls)

Puts: -64.12% (Puts)

Prior 7-Day Total 1,282,509

Calls: 929,244 (72%)

Puts: 353,265 (28%)

Prior 7-Day Average 256,501

Calls: 132,749 (72%)

Puts: 50,466 (28%)

Current vs Prior 7-Day Avg -85.20%

Calls: -76.81%

Puts: -85.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:40am) $21.20M

Calls: $17.31M (82%)

Puts: $3.89M (18%)

Prior (07/14) $49.78M

Calls: $33.28M (67%)

Puts: $16.50M (33%)

Current vs Prior -57.41%

Calls: -48.01%

Puts: -76.39%

Prior 7-Day Total $1.25B

Calls: $900.52M (72%)

Puts: $352.88M (28%)

Prior 7-Day Average $250.68M

Calls: $128.65M (72%)

Puts: $50.41M (28%)

Current vs Prior 7-Day Avg -91.54%

Calls: -86.55%

Puts: -92.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:40am) 0.23

Prior (07/14) 0.45

Current vs Prior -47.97%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -36.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:40am) 4,512,332

Calls: 3,131,412 (69%)

Puts: 1,380,920 (31%)

Prior (07/14) 4,462,593

Calls: 3,101,661 (70%)

Puts: 1,360,932 (30%)

Current vs Prior +1.11%

Prior 7-Day Total 21,074,009

Calls: 14,511,115 (69%)

Puts: 6,562,894 (31%)

Prior 7-Day Average 4,214,801

Calls: 2,902,223 (69%)

Puts: 1,312,578 (31%)

Current vs Prior 7-Day Avg +7.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.60% | 3.29%2.60% | 5.29%2.60% | 11.96%

Prior 2.23% | 3.28%3.28% | 5.32%2.23% | 11.80%

Current vs Prior +16.65% | +0.33%-20.70% | -0.60%+16.65% | +1.41%

Prior 7-Day Avg 4.58% | 5.22%3.28% | 5.32%2.23% | 11.80%

Current vs 7-Day Avg -43.27% | -37.05%-20.70% | -0.60%+16.65% | +1.41%

Prior 7-Day Eod 2.23% | 3.28%2.72% | 5.32%0.70% | 12.02%

Current vs 7-Day Eod +16.65% | +0.33%-4.45% | -0.55%+272.53% | -0.46%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.27% | 9.63%

Calls: 11.15% | 9.66%

Puts: 3.39% | 9.60%

Prior 3.91% | 5.76%

Calls: 2.74% | 3.45%

Puts: 5.07% | 8.06%

Current vs Prior +85.93% | +67.19%

Prior 7-Day Avg 3.89% | 5.34%

Calls: 3.58% | 4.72%

Puts: 4.19% | 5.96%

Current vs 7-Day Avg +86.89% | +80.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($17.31M) vs puts ($3.89M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (30,779 calls vs 7,180 puts).

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 300 of results (avg 6.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	0.80	0.81	$0.81	1.2%	7.9K	0.14	19.7K
$340.00	Aug 21	59.70	61.30	$60.50	2.6%	--	0.87	243
$400.00	Aug 21	20.50	21.05	$20.78	2.6%	259	0.50	18.9K
$320.00	Aug 21	77.65	79.95	$78.80	2.9%	--	0.92	175
$325.00	Aug 21	73.00	75.35	$74.18	3.2%	--	0.91	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	43.80	44.90	$44.35	2.5%	--	0.69	2.5K
$425.00	Aug 21	40.10	41.25	$40.67	2.8%	--	0.66	817
$390.00	Aug 21	19.05	19.60	$19.33	2.8%	5	0.43	6.0K
$460.00	Aug 21	67.70	69.75	$68.72	3.0%	--	0.82	1.6K
$450.00	Aug 21	59.15	61.00	$60.08	3.1%	1	0.79	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.31)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 17	0.40	0.47	$0.44	15.9%	540	0.08	12.5K
$412.50	Jul 17	0.56	0.62	$0.59	10.2%	410	0.11	1.7K
$410.00	Jul 17	0.80	0.81	$0.81	1.2%	7.9K	0.14	19.7K
$415.00	Jul 20	0.85	1.03	$0.94	19.1%	62	0.13	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	0.28	0.34	$0.31	19.4%	18	0.03	10.7K
$380.00	Jul 17	0.40	0.49	$0.45	20.0%	270	0.08	14.5K
$382.50	Jul 17	0.63	0.70	$0.67	10.4%	231	0.11	1.4K
$360.00	Jul 24	0.69	0.80	$0.75	14.7%	8	0.06	1.9K
$362.50	Jul 24	0.87	1.00	$0.94	13.8%	--	0.08	325

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	74.20	77.10	$75.65	3.8%	--	1.00	151
$340.00	Jul 17	54.40	57.05	$55.72	4.8%	2	1.00	310
$330.00	Jul 17	64.50	67.10	$65.80	4.0%	--	1.00	402
$335.00	Jul 17	59.40	62.05	$60.72	4.4%	--	1.00	59
$345.00	Jul 17	49.05	52.10	$50.58	6.0%	--	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	28.10	30.65	$29.38	8.7%	2	1.00	5.7K
$430.00	Jul 17	33.10	35.95	$34.53	8.3%	--	1.00	218
$435.00	Jul 17	38.10	40.60	$39.35	6.4%	--	1.00	994
$440.00	Jul 17	43.35	46.25	$44.80	6.5%	--	1.00	134
$445.00	Jul 17	48.05	50.60	$49.33	5.2%	--	1.00	291

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 34.3K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	0.80	0.81	$0.81	1.2%	7.9K	0.14	19.7K
$400.00	Jul 17	2.50	2.62	$2.56	4.7%	5.1K	0.36	27.5K
$405.00	Jul 17	1.41	1.47	$1.44	4.2%	1.8K	0.23	9.0K
$402.50	Jul 17	1.88	1.99	$1.94	5.7%	1.1K	0.29	3.6K
$395.00	Jul 17	4.30	4.60	$4.45	6.7%	1.1K	0.53	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	2.21	2.38	$2.30	7.4%	1.0K	0.29	8.7K
$392.50	Jul 17	3.10	3.35	$3.23	7.7%	693	0.38	845
$395.00	Jul 17	4.35	4.50	$4.43	3.4%	570	0.47	3.1K
$385.00	Jul 17	0.99	1.06	$1.02	6.9%	560	0.16	5.7K
$387.50	Jul 17	1.49	1.68	$1.59	11.9%	280	0.22	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 59.6%, max 250.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 17	Aug 21	157.1%	45.9%	241.9%	--	144
$320.00	Jul 17	Aug 21	124.8%	46.5%	168.2%	--	326
$330.00	Jul 17	Aug 21	108.5%	45.6%	137.8%	--	599
$442.50	Jul 17	Jul 22	98.9%	43.9%	125.2%	1	191
$335.00	Jul 17	Aug 21	100.3%	45.3%	121.7%	--	235

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 17	Aug 28	156.9%	44.8%	250.7%	3	2.1K
$320.00	Jul 17	Aug 28	124.8%	42.5%	193.7%	--	2.4K
$330.00	Jul 17	Aug 28	108.5%	42.7%	154.0%	6	5.1K
$342.50	Jul 17	Jul 24	125.3%	51.1%	145.1%	--	32
$335.00	Jul 17	Aug 28	100.3%	44.6%	125.0%	2	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 99.00, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$460.00	Jul 27	$0.10	$9.90	$0.10	99.00	$450.10
$460.00	$465.00	Jul 24	$0.12	$4.88	$0.12	40.67	$460.12
$460.00	$465.00	Jul 27	$0.12	$4.88	$0.12	40.67	$460.12
$455.00	$460.00	Aug 28	$0.13	$4.87	$0.13	37.46	$455.13
$455.00	$460.00	Jul 20	$0.14	$4.86	$0.14	34.71	$455.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$355.00	Jul 20	$0.10	$4.90	$0.10	49.00	$359.90
$325.00	$320.00	Aug 7	$0.10	$4.90	$0.10	49.00	$324.90
$325.00	$320.00	Jul 31	$0.16	$4.84	$0.16	30.25	$324.84
$355.00	$352.50	Jul 22	$0.10	$2.40	$0.10	24.00	$354.90
$367.50	$365.00	Jul 17	$0.11	$2.39	$0.11	21.73	$367.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 527 found (best R:R 49.00, avg 2.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 24	$4.90	$4.90	$0.10	49.00	$324.90
$320.00	$325.00	Jul 31	$4.90	$4.90	$0.10	49.00	$324.90
$330.00	$335.00	Jul 24	$4.88	$4.88	$0.12	40.67	$334.88
$370.00	$375.00	Jul 20	$4.85	$4.85	$0.15	32.33	$374.85
$375.00	$377.50	Jul 22	$2.40	$2.40	$0.10	24.00	$377.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Jul 31	$4.85	$4.85	$0.15	32.33	$460.15
$435.00	$430.00	Jul 17	$4.82	$4.82	$0.18	26.78	$430.18
$470.00	$465.00	Jul 17	$4.82	$4.82	$0.18	26.78	$465.18
$422.50	$420.00	Jul 17	$2.39	$2.39	$0.11	21.73	$420.11
$415.00	$412.50	Jul 17	$2.38	$2.38	$0.12	19.83	$412.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.84, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 17	Jul 20	$0.05	73.0%	48.5%
$440.00	Jul 17	Jul 20	$0.05	70.3%	43.3%
$350.00	Jul 17	Jul 20	$0.06	79.7%	52.7%
$355.00	Jul 17	Jul 20	$0.06	71.5%	43.4%
$450.00	Jul 17	Jul 20	$0.10	70.6%	52.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Jul 20	$0.09	79.7%	52.7%
$367.50	Jul 17	Jul 20	$0.09	66.1%	38.8%
$360.00	Jul 17	Jul 20	$0.13	64.5%	44.3%
$370.00	Jul 17	Jul 20	$0.13	54.3%	35.7%
$320.00	Jul 17	Jul 24	$0.17	124.8%	65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 2.25% of stock, avg 10.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 17	$4.45	$4.43	$8.88	$386.12	$403.88	2.25%
$392.50	Jul 17	$5.83	$3.23	$9.06	$383.44	$401.56	2.29%
$397.50	Jul 17	$3.45	$5.80	$9.25	$388.25	$406.75	2.34%
$390.00	Jul 17	$7.35	$2.30	$9.65	$380.35	$399.65	2.44%
$400.00	Jul 17	$2.56	$7.45	$10.01	$389.99	$410.01	2.54%
$387.50	Jul 17	$9.15	$1.59	$10.74	$376.76	$398.24	2.72%
$402.50	Jul 17	$1.94	$9.30	$11.24	$391.26	$413.74	2.85%
$395.00	Jul 20	$6.00	$5.73	$11.73	$383.27	$406.73	2.97%
$392.50	Jul 20	$7.25	$4.55	$11.80	$380.70	$404.30	2.99%
$397.50	Jul 20	$4.90	$7.18	$12.08	$385.42	$409.58	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.54% of stock, avg 5.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Jul 17	$1.11	$1.02	$2.13	$382.87	$409.63
$405.00	$385.00	Jul 17	$1.44	$1.02	$2.46	$382.54	$407.46
$407.50	$387.50	Jul 17	$1.11	$1.59	$2.70	$384.80	$410.20
$402.50	$385.00	Jul 17	$1.94	$1.02	$2.96	$382.04	$405.46
$405.00	$387.50	Jul 17	$1.44	$1.59	$3.03	$384.47	$408.03
$407.50	$390.00	Jul 17	$1.11	$2.30	$3.41	$386.59	$410.91
$402.50	$387.50	Jul 17	$1.94	$1.59	$3.53	$383.97	$406.03
$400.00	$385.00	Jul 17	$2.56	$1.02	$3.58	$381.42	$403.58
$405.00	$390.00	Jul 17	$1.44	$2.30	$3.74	$386.26	$408.74
$407.50	$385.00	Jul 20	$1.97	$2.04	$4.01	$380.99	$411.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 44.45, avg credit $3.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	350/355	Aug 14	$4.89	$0.11	44.45	$335.11	$354.89
320/325	330/335	Aug 21	$4.89	$0.11	44.45	$320.11	$334.89
345/348	365/370	Jul 20	$4.88	$0.12	40.67	$342.62	$369.88
350/352	355/360	Jul 24	$4.87	$0.13	37.46	$347.63	$359.87
350/355	360/365	Jul 27	$4.87	$0.13	37.46	$350.13	$364.87
330/335	345/350	Aug 14	$4.87	$0.13	37.46	$330.13	$349.87
340/342	355/360	Jul 24	$4.86	$0.14	34.71	$337.64	$359.86
350/355	365/370	Aug 21	$4.85	$0.15	32.33	$350.15	$369.85
330/335	345/350	Jul 31	$4.84	$0.16	30.25	$330.16	$349.84
330/335	350/355	Aug 14	$4.84	$0.16	30.25	$330.16	$354.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Aug 14	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Aug 28	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 21	$0.06	$4.94	82.33
$405.00	$410.00	$415.00	Aug 28	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Aug 14	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 21	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Jul 31	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Aug 21	$0.09	$4.91	54.56
$335.00	$340.00	$345.00	Aug 21	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 249 found (best net $-1.19, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$460.00	1:2	Jul 27	-$0.47	$9.53
$460.00	$470.00	1:2	Jul 20	-$2.11	$7.89
$450.00	$457.50	1:2	Jul 22	-$0.41	$7.09
$450.00	$455.00	1:2	Jul 17	-$0.01	$4.99
$455.00	$460.00	1:2	Jul 17	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$420.00	1:2	Aug 28	-$1.19	$43.81
$335.00	$320.00	1:2	Jul 27	-$0.45	$14.55
$405.00	$395.00	1:2	Jul 22	-$1.36	$8.64
$335.00	$330.00	1:2	Jul 17	-$0.02	$4.98
$340.00	$335.00	1:2	Jul 17	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.84%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 28	$23.05	0.53	0.1%	5.84%	5.89%	10	137
$395.00	Aug 21	$22.50	0.53	0.1%	5.70%	5.75%	10	7.2K
$395.00	Aug 14	$21.50	0.53	0.1%	5.45%	5.50%	33	252
$400.00	Aug 28	$20.80	0.50	1.3%	5.27%	6.59%	4	330
$400.00	Aug 21	$20.50	0.50	1.3%	5.19%	6.51%	259	18.9K
$395.00	Aug 7	$20.20	0.54	0.1%	5.12%	5.17%	3	464
$400.00	Aug 14	$19.50	0.50	1.3%	4.94%	6.26%	17	575
$405.00	Aug 28	$18.80	0.47	2.6%	4.76%	7.35%	14	34
$395.00	Jul 31	$18.40	0.53	0.1%	4.66%	4.71%	24	1.3K
$405.00	Aug 21	$18.10	0.47	2.6%	4.58%	7.17%	20	8.2K

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 30,779

Total Puts 7,180

Put/Call Ratio 0.23

Net Difference 23,599

Prior's Put/Call Breakdown

Total Calls 44,634

Total Puts 20,013

Put/Call Ratio 0.45

Net Difference 24,621

Prior 7-Day Put/Call Summary

Total Calls 929,244

Total Puts 353,265

Average Put/Call Ratio 0.37

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