MSFT - Options Database

MSFT

MICROSOFT CORP

$393.82 -1.82%

$394.68 (+0.22%)🌙

as of 07/17 07:00 PM

(7/16 18:45) ◀

Friday, July 17, 2026 (7:00pm)

▶

◀ 7/17 19:00

Option Volume

Detail

ℹ

Current (07/17) 647,054

Calls: 463,874 (72%)

Puts: 183,180 (28%)

Prior (07/16) 827,462

Calls: 632,309 (76%)

Puts: 195,153 (24%)

Current vs Prior -21.80%

Calls: -26.64% (Calls)

Puts: -6.14% (Puts)

Prior 7-Day Total 4,234,813

Calls: 3,200,391 (76%)

Puts: 1,034,422 (24%)

Prior 7-Day Average 705,802

Calls: 457,198 (76%)

Puts: 147,774 (24%)

Current vs Prior 7-Day Avg -8.32%

Calls: +1.46%

Puts: +23.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $314.12M

Calls: $220.91M (70%)

Puts: $93.20M (30%)

Prior (07/16) $687.36M

Calls: $484.38M (70%)

Puts: $202.98M (30%)

Current vs Prior -54.30%

Calls: -54.39%

Puts: -54.08%

Prior 7-Day Total $2.77B

Calls: $1.85B (67%)

Puts: $912.59M (33%)

Prior 7-Day Average $461.19M

Calls: $264.94M (67%)

Puts: $130.37M (33%)

Current vs Prior 7-Day Avg -31.89%

Calls: -16.62%

Puts: -28.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.39

Prior (07/16) 0.31

Current vs Prior +27.95%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +17.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 3,875,397

Calls: 2,799,301 (72%)

Puts: 1,076,096 (28%)

Prior (07/16) 3,934,489

Calls: 2,803,015 (71%)

Puts: 1,131,474 (29%)

Current vs Prior -1.50%

Prior 7-Day Total 23,223,963

Calls: 16,877,115 (73%)

Puts: 6,346,848 (27%)

Prior 7-Day Average 3,870,660

Calls: 2,812,852 (73%)

Puts: 1,057,808 (27%)

Current vs Prior 7-Day Avg +0.12%

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 0.75% | 2.32%0.75% | 4.77%0.75% | 11.61%

Prior 2.19% | 3.04%2.19% | 5.06%2.19% | 11.73%

Current vs Prior +5.91% | +23.95%-65.78% | -5.68%-65.78% | -0.97%

Prior 7-Day Avg 2.25% | 3.16%2.41% | 4.89%2.37% | 11.84%

Current vs 7-Day Avg +3.11% | +19.48%-68.86% | -2.45%-68.36% | -1.91%

Prior 7-Day Eod 2.19% | 3.04%2.19% | 5.06%2.19% | 11.73%

Current vs 7-Day Eod +5.91% | +23.95%-65.78% | -5.68%-65.78% | -0.97%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.39% | 8.08%

Calls: 4.26% | 6.40%

Puts: 6.52% | 9.76%

Prior 5.39% | 8.08%

Calls: 4.26% | 6.40%

Puts: 6.52% | 9.76%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.83% | 7.44%

Calls: 5.32% | 6.60%

Puts: 6.32% | 8.26%

Current vs 7-Day Avg -7.49% | +8.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($220.91M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (463,874 calls vs 183,180 puts). Call-heavy open interest (2,799,301 calls vs 1,076,096 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

📈 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 326 of results (avg 6.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	21.55	21.80	$21.68	1.2%	749	0.52	6.9K
$400.00	Aug 21	19.30	19.55	$19.43	1.3%	3.8K	0.48	17.5K
$410.00	Aug 21	15.40	15.60	$15.50	1.3%	722	0.41	12.2K
$390.00	Aug 21	23.90	24.25	$24.08	1.5%	2.6K	0.55	26.7K
$450.00	Aug 21	5.85	5.95	$5.90	1.7%	19.1K	0.20	42.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	30.35	30.85	$30.60	1.6%	106	0.58	5.5K
$400.00	Aug 21	24.30	24.75	$24.53	1.8%	1.7K	0.52	9.7K
$405.00	Aug 21	27.20	27.75	$27.48	2.0%	41	0.55	1.4K
$450.00	Aug 21	60.65	61.90	$61.28	2.0%	27	0.80	2.9K
$405.00	Aug 14	25.70	26.25	$25.98	2.1%	1	0.56	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Jul 20	0.17	0.20	$0.19	15.8%	1.6K	0.04	330
$410.00	Jul 20	0.26	0.30	$0.28	14.3%	3.9K	0.06	2.2K
$450.00	Jul 27	0.25	0.30	$0.28	17.9%	162	0.03	627
$437.50	Jul 24	0.37	0.44	$0.41	17.1%	149	0.04	116
$432.50	Jul 24	0.55	0.63	$0.59	13.6%	233	0.06	272

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 20	0.65	0.77	$0.71	16.9%	1.4K	0.13	284
$362.50	Jul 24	0.69	0.79	$0.74	13.5%	613	0.07	2.0K
$365.00	Jul 24	0.88	0.97	$0.93	9.7%	611	0.09	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 20	72.65	75.95	$74.30	4.4%	9	1.00	--
$320.00	Jul 17	73.15	75.85	$74.50	3.6%	11	1.00	--
$325.00	Jul 17	68.15	70.55	$69.35	3.5%	5	1.00	32
$330.00	Jul 17	63.15	65.85	$64.50	4.2%	18	1.00	--
$345.00	Jul 17	48.15	50.90	$49.53	5.6%	18	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 17	2.75	4.35	$3.55	45.1%	1.8K	1.00	1.4K
$400.00	Jul 17	5.45	6.85	$6.15	22.8%	2.9K	1.00	9.0K
$402.50	Jul 17	7.90	9.40	$8.65	17.3%	228	1.00	869
$405.00	Jul 17	9.95	11.85	$10.90	17.4%	636	1.00	4.0K
$407.50	Jul 17	12.80	13.95	$13.38	8.6%	96	1.00	134

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 564.4K, top 56.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	0.05	0.10	$0.08	62.5%	56.8K	0.14	7.4K
$400.00	Jul 17	0.00	0.01	$0.01	100.0%	49.5K	0.01	28.0K
$397.50	Jul 17	0.00	0.01	$0.01	100.0%	43.6K	0.01	3.6K
$392.50	Jul 17	1.28	2.12	$1.70	49.4%	24.8K	0.86	1.6K
$450.00	Aug 21	5.85	5.95	$5.90	1.7%	19.1K	0.20	42.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	0.00	0.01	$0.01	100.0%	24.2K	0.01	10.6K
$392.50	Jul 17	0.07	0.10	$0.09	33.3%	18.4K	0.14	1.6K
$395.00	Jul 17	1.14	1.36	$1.25	17.6%	13.9K	0.86	4.0K
$387.50	Jul 17	0.00	0.01	$0.01	100.0%	12.1K	0.01	1.5K
$385.00	Jul 17	0.00	0.01	$0.01	100.0%	10.0K	0.01	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 688.7%, max 1890.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 21	869.8%	46.3%	1777.7%	21	150
$325.00	Jul 17	Aug 28	809.3%	44.1%	1736.6%	6	32
$330.00	Jul 17	Aug 21	749.5%	45.4%	1551.3%	19	195
$340.00	Jul 17	Aug 28	696.7%	42.3%	1548.9%	20	299
$470.00	Jul 17	Aug 28	739.1%	45.3%	1530.1%	45	9.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 28	869.8%	43.7%	1890.4%	95	2.4K
$325.00	Jul 17	Aug 28	809.3%	44.1%	1736.6%	48	2.2K
$335.00	Jul 17	Aug 28	783.5%	42.8%	1729.5%	46	2.4K
$330.00	Jul 17	Aug 28	749.5%	42.4%	1666.5%	80	5.1K
$340.00	Jul 17	Aug 28	696.7%	42.3%	1548.9%	651	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 82.33, avg 5.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Aug 14	$0.10	$4.90	$0.10	49.00	$460.10
$445.00	$450.00	Jul 27	$0.19	$4.81	$0.19	25.32	$445.19
$440.00	$442.50	Jul 24	$0.10	$2.40	$0.10	24.00	$440.10
$435.00	$437.50	Jul 22	$0.11	$2.39	$0.11	21.73	$435.11
$432.50	$435.00	Jul 27	$0.11	$2.39	$0.11	21.73	$432.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$325.00	Jul 22	$0.12	$9.88	$0.12	82.33	$334.88
$352.50	$350.00	Jul 22	$0.10	$2.40	$0.10	24.00	$352.40
$337.50	$335.00	Jul 24	$0.10	$2.40	$0.10	24.00	$337.40
$360.00	$357.50	Jul 24	$0.11	$2.39	$0.11	21.73	$359.89
$330.00	$325.00	Aug 28	$0.23	$4.77	$0.23	20.74	$329.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 496 found (best R:R 99.00, avg 2.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 22	$9.90	$9.90	$0.10	99.00	$349.90
$325.00	$330.00	Jul 17	$4.85	$4.85	$0.15	32.33	$329.85
$335.00	$340.00	Aug 21	$4.85	$4.85	$0.15	32.33	$339.85
$385.00	$387.50	Jul 17	$2.38	$2.38	$0.12	19.83	$387.38
$352.50	$355.00	Jul 20	$2.38	$2.38	$0.12	19.83	$354.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$415.00	Jul 17	$4.88	$4.88	$0.12	40.67	$415.12
$430.00	$425.00	Jul 22	$4.85	$4.85	$0.15	32.33	$425.15
$440.00	$435.00	Jul 17	$4.83	$4.83	$0.17	28.41	$435.17
$440.00	$437.50	Jul 24	$2.40	$2.40	$0.10	24.00	$437.60
$425.00	$420.00	Jul 22	$4.77	$4.77	$0.23	20.74	$420.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.93, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Jul 17	Jul 20	$0.05	415.0%	38.6%
$465.00	Jul 17	Jul 24	$0.07	698.1%	49.8%
$447.50	Jul 20	Jul 22	$0.07	49.2%	47.4%
$417.50	Jul 17	Jul 20	$0.09	269.6%	32.5%
$415.00	Jul 17	Jul 20	$0.13	244.4%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 22	$0.05	294.4%	39.2%
$340.00	Jul 17	Jul 24	$0.06	696.7%	45.7%
$375.00	Jul 17	Jul 20	$0.08	338.8%	31.9%
$357.50	Jul 17	Jul 20	$0.09	430.0%	50.8%
$370.00	Jul 17	Jul 20	$0.09	288.0%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 0.34% of stock, avg 9.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 17	$0.08	$1.25	$1.33	$393.67	$396.33	0.34%
$392.50	Jul 17	$1.70	$0.09	$1.79	$390.71	$394.29	0.45%
$397.50	Jul 17	$0.01	$3.55	$3.56	$393.94	$401.06	0.90%
$390.00	Jul 17	$3.85	$0.01	$3.86	$386.14	$393.86	0.98%
$400.00	Jul 17	$0.01	$6.15	$6.16	$393.84	$406.16	1.56%
$387.50	Jul 17	$6.60	$0.01	$6.61	$380.89	$394.11	1.68%
$395.00	Jul 20	$3.38	$4.35	$7.73	$387.27	$402.73	1.96%
$392.50	Jul 20	$4.78	$3.14	$7.92	$384.58	$400.42	2.01%
$397.50	Jul 20	$2.36	$5.78	$8.14	$389.36	$405.64	2.07%
$402.50	Jul 17	$0.01	$8.65	$8.66	$393.84	$411.16	2.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.04% of stock, avg 5.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$392.50	Jul 17	$0.08	$0.09	$0.17	$392.33	$395.17
$405.00	$382.50	Jul 20	$0.65	$0.71	$1.36	$381.14	$406.36
$402.50	$382.50	Jul 20	$1.02	$0.71	$1.73	$380.77	$404.23
$405.00	$385.00	Jul 20	$0.65	$1.11	$1.76	$383.24	$406.76
$402.50	$385.00	Jul 20	$1.02	$1.11	$2.13	$382.87	$404.63
$400.00	$382.50	Jul 20	$1.54	$0.71	$2.25	$380.25	$402.25
$405.00	$387.50	Jul 20	$0.65	$1.64	$2.29	$385.21	$407.29
$400.00	$385.00	Jul 20	$1.54	$1.11	$2.65	$382.35	$402.65
$402.50	$387.50	Jul 20	$1.02	$1.64	$2.66	$384.84	$405.16
$405.00	$390.00	Jul 20	$0.65	$2.36	$3.01	$386.99	$408.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 40.67, avg credit $3.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	370/375	Aug 21	$4.88	$0.12	40.67	$355.12	$374.88
335/340	360/365	Aug 21	$4.87	$0.13	37.46	$335.13	$364.87
340/345	350/355	Aug 21	$4.87	$0.13	37.46	$340.13	$354.87
325/330	355/360	Aug 7	$4.86	$0.14	34.71	$325.14	$359.86
330/335	350/355	Aug 28	$4.85	$0.15	32.33	$330.15	$354.85
365/370	385/390	Aug 14	$4.84	$0.16	30.25	$365.16	$389.84
360/365	375/380	Aug 28	$4.83	$0.17	28.41	$360.17	$379.83
320/325	355/360	Aug 7	$4.82	$0.18	26.78	$320.18	$359.82
330/335	355/360	Aug 7	$4.82	$0.18	26.78	$330.18	$359.82
365/370	375/380	Aug 28	$4.82	$0.18	26.78	$365.18	$379.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 21	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 24	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 7	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Jul 24	$0.08	$4.92	61.50
$340.00	$342.50	$345.00	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Aug 14	$0.06	$4.94	82.33
$395.00	$400.00	$405.00	Aug 21	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Jul 22	$0.08	$4.92	61.50
$365.00	$370.00	$375.00	Aug 7	$0.08	$4.92	61.50
$390.00	$395.00	$400.00	Aug 14	$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. 290 found (best net $-0.01, 266 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$460.00	1:2	Jul 27	-$0.22	$9.78
$460.00	$470.00	1:2	Jul 20	-$1.74	$8.26
$450.00	$457.50	1:2	Jul 22	-$0.76	$6.74
$320.00	$350.00	1:2	Aug 14	-$23.50	$6.50
$435.00	$440.00	1:2	Jul 17	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$342.50	$320.00	1:2	Jul 20	-$0.01	$22.49
$340.00	$325.00	1:2	Jul 27	-$0.22	$14.78
$335.00	$325.00	1:2	Jul 22	-$0.02	$9.98
$345.00	$337.50	1:2	Jul 22	-$0.94	$6.56
$335.00	$330.00	1:2	Jul 17	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.61%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 28	$22.10	0.52	0.3%	5.61%	5.91%	25	141
$395.00	Aug 21	$21.55	0.52	0.3%	5.47%	5.77%	749	6.9K
$395.00	Aug 14	$19.90	0.52	0.3%	5.05%	5.35%	97	244
$400.00	Aug 28	$19.80	0.48	1.6%	5.03%	6.60%	47	306
$400.00	Aug 21	$19.30	0.48	1.6%	4.90%	6.47%	3.8K	17.5K
$395.00	Aug 7	$18.55	0.52	0.3%	4.71%	5.01%	326	512
$400.00	Aug 14	$17.85	0.48	1.6%	4.53%	6.10%	207	570
$405.00	Aug 28	$17.50	0.45	2.8%	4.44%	7.28%	24	53
$405.00	Aug 21	$17.20	0.45	2.8%	4.37%	7.21%	301	5.5K
$395.00	Jul 31	$16.75	0.51	0.3%	4.25%	4.55%	669	1.3K

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 463,874

Total Puts 183,180

Put/Call Ratio 0.39

Net Difference 280,694

Prior's Put/Call Breakdown

Total Calls 632,309

Total Puts 195,153

Put/Call Ratio 0.31

Net Difference 437,156

Prior 7-Day Put/Call Summary

Total Calls 3,200,391

Total Puts 1,034,422

Average Put/Call Ratio 0.34

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