MSFT - Options Database

MSFT

MICROSOFT CORP

$392.10 +2.72%

(7/27 15:00) ◀

Monday, July 27, 2026 (3:12pm)

▶ (7/27 16:00)

◀ 7/27 15:12 ▶

Option Volume

Detail

ℹ

Current (07/27) 638,838

Calls: 465,434 (73%)

Puts: 173,404 (27%)

Prior (07/24) 541,602

Calls: 364,590 (67%)

Puts: 177,012 (33%)

Current vs Prior +17.95%

Calls: +27.66% (Calls)

Puts: -2.04% (Puts)

Prior 7-Day Total 3,712,840

Calls: 2,625,508 (71%)

Puts: 1,087,332 (29%)

Prior 7-Day Average 618,806

Calls: 375,072 (71%)

Puts: 155,333 (29%)

Current vs Prior 7-Day Avg +3.24%

Calls: +24.09%

Puts: +11.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $333.62M

Calls: $221.53M (66%)

Puts: $112.09M (34%)

Prior (07/24) $212.16M

Calls: $121.90M (57%)

Puts: $90.26M (43%)

Current vs Prior +57.25%

Calls: +81.73%

Puts: +24.18%

Prior 7-Day Total $1.90B

Calls: $1.37B (72%)

Puts: $525.22M (28%)

Prior 7-Day Average $316.70M

Calls: $196.42M (72%)

Puts: $75.03M (28%)

Current vs Prior 7-Day Avg +5.34%

Calls: +12.78%

Puts: +49.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.37

Prior (07/24) 0.49

Current vs Prior -23.26%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -10.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 4,037,155

Calls: 2,772,465 (69%)

Puts: 1,264,690 (31%)

Prior (07/24) 3,434,835

Calls: 2,413,831 (70%)

Puts: 1,021,004 (30%)

Current vs Prior +17.54%

Prior 7-Day Total 21,031,673

Calls: 15,093,613 (72%)

Puts: 5,938,060 (28%)

Prior 7-Day Average 3,505,278

Calls: 2,515,602 (72%)

Puts: 989,676 (28%)

Current vs Prior 7-Day Avg +15.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 0.80% | 7.46%7.46% | 8.33%9.77% | 12.42%

Prior 2.05% | 7.54%7.54% | 8.37%9.91% | 12.75%

Current vs Prior -60.99% | -1.06%-1.06% | -0.43%-1.39% | -2.53%

Prior 7-Day Avg 2.34% | 4.22%3.48% | 7.89%7.23% | 12.63%

Current vs 7-Day Avg -65.93% | +76.69%+114.50% | +5.58%+35.10% | -1.64%

Prior 7-Day Eod 2.05% | 7.54%7.54% | 8.37%9.91% | 12.75%

Current vs 7-Day Eod -60.99% | -1.06%-1.06% | -0.43%-1.39% | -2.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.39% | 2.40%

Calls: 11.11% | 2.30%

Puts: 5.68% | 2.50%

Prior 17.48% | 7.83%

Calls: 17.17% | 8.33%

Puts: 17.80% | 7.32%

Current vs Prior -52.00% | -69.35%

Prior 7-Day Avg 7.42% | 7.14%

Calls: 6.61% | 6.46%

Puts: 8.24% | 7.82%

Current vs 7-Day Avg +13.02% | -66.39%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($221.53M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (465,434 calls vs 173,404 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL

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 566 of results (avg 4.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 21	42.65	43.10	$42.88	1.0%	23	0.81	621
$345.00	Aug 21	50.95	51.50	$51.23	1.1%	--	0.87	193
$395.00	Aug 21	17.35	17.55	$17.45	1.1%	333	0.50	7.0K
$387.50	Aug 21	21.05	21.30	$21.18	1.2%	101	0.56	370
$375.00	Aug 21	28.30	28.65	$28.48	1.2%	74	0.67	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	14.65	14.80	$14.73	1.0%	465	0.42	9.1K
$450.00	Aug 21	60.45	61.15	$60.80	1.2%	22	0.85	2.9K
$445.00	Aug 21	56.05	56.75	$56.40	1.2%	3	0.83	476
$430.00	Aug 21	43.45	44.00	$43.73	1.3%	56	0.76	2.8K
$412.50	Aug 21	30.35	30.75	$30.55	1.3%	--	0.64	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.62, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 27	0.06	0.07	$0.07	14.3%	128.4K	0.07	2.6K
$470.00	Jul 31	0.46	0.53	$0.50	14.0%	2.6K	0.03	3.5K
$392.50	Jul 27	0.48	0.54	$0.51	11.8%	65.4K	0.42	1.3K
$462.50	Jul 31	0.64	0.75	$0.70	15.7%	167	0.05	186
$460.00	Jul 31	0.72	0.77	$0.75	6.7%	1.1K	0.05	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 27	0.11	0.12	$0.12	8.3%	25.8K	0.12	332
$325.00	Jul 31	0.21	0.23	$0.22	9.1%	232	0.02	1.1K
$327.50	Jul 31	0.25	0.29	$0.27	14.8%	667	0.02	258
$330.00	Jul 31	0.31	0.35	$0.33	12.1%	645	0.02	2.9K
$332.50	Jul 31	0.39	0.45	$0.42	14.3%	133	0.03	127

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 27	76.50	79.25	$77.88	3.5%	29	1.00	1
$320.00	Jul 27	71.50	74.25	$72.88	3.8%	47	1.00	1
$335.00	Jul 27	56.20	59.10	$57.65	5.0%	74	1.00	6
$340.00	Jul 27	51.30	53.40	$52.35	4.0%	20	1.00	9
$345.00	Jul 27	46.25	48.50	$47.38	4.7%	26	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 27	5.15	5.55	$5.35	7.5%	259	1.00	53
$400.00	Jul 27	7.65	8.80	$8.23	14.0%	413	1.00	181
$402.50	Jul 27	10.15	11.20	$10.68	9.8%	334	1.00	356
$405.00	Jul 27	12.60	13.55	$13.08	7.3%	5.1K	1.00	233
$410.00	Jul 27	17.50	18.40	$17.95	5.0%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 724 active (total vol 526.4K, top 128.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 27	0.06	0.07	$0.07	14.3%	128.4K	0.07	2.6K
$392.50	Jul 27	0.48	0.54	$0.51	11.8%	65.4K	0.42	1.3K
$400.00	Jul 27	0.00	0.01	$0.01	100.0%	36.1K	0.01	3.7K
$397.50	Jul 27	0.01	0.02	$0.02	50.0%	27.8K	0.02	1.3K
$390.00	Jul 27	2.12	2.37	$2.25	11.1%	18.5K	0.88	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 27	0.11	0.12	$0.12	8.3%	25.8K	0.12	332
$392.50	Jul 27	0.85	0.90	$0.88	5.7%	15.1K	0.58	155
$387.50	Jul 27	0.01	0.02	$0.02	50.0%	12.7K	0.02	336
$385.00	Jul 27	0.00	0.02	$0.01	200.0%	9.4K	0.01	609
$405.00	Jul 27	12.60	13.55	$13.08	7.3%	5.1K	1.00	233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 430.3%, max 1399.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Aug 28	636.5%	45.5%	1300.0%	29	26
$325.00	Jul 27	Aug 21	624.0%	46.8%	1232.7%	108	136
$320.00	Jul 27	Aug 21	593.9%	47.5%	1150.6%	48	152
$330.00	Jul 27	Aug 21	561.5%	46.3%	1112.1%	48	232
$465.00	Jul 27	Sep 4	497.0%	43.5%	1043.2%	7	535

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Sep 4	636.5%	42.5%	1399.0%	81	23
$325.00	Jul 27	Sep 4	624.0%	42.0%	1385.9%	131	43
$320.00	Jul 27	Sep 4	593.9%	42.2%	1308.2%	157	95
$330.00	Jul 27	Sep 4	561.5%	41.8%	1242.6%	183	73
$335.00	Jul 27	Sep 4	468.8%	41.7%	1023.8%	104	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 32.33, avg 4.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Aug 7	$0.17	$4.83	$0.17	28.41	$465.17
$452.50	$455.00	Jul 31	$0.11	$2.39	$0.11	21.73	$452.61
$457.50	$460.00	Jul 31	$0.11	$2.39	$0.11	21.73	$457.61
$445.00	$447.50	Aug 3	$0.11	$2.39	$0.11	21.73	$445.11
$450.00	$452.50	Aug 3	$0.11	$2.39	$0.11	21.73	$450.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Aug 7	$0.15	$4.85	$0.15	32.33	$324.85
$330.00	$325.00	Aug 10	$0.16	$4.84	$0.16	30.25	$329.84
$325.00	$320.00	Aug 14	$0.16	$4.84	$0.16	30.25	$324.84
$330.00	$325.00	Aug 7	$0.20	$4.80	$0.20	24.00	$329.80
$320.00	$315.00	Aug 21	$0.22	$4.78	$0.22	21.73	$319.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 636 found (best R:R 82.33, avg 2.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Aug 5	$4.90	$4.90	$0.10	49.00	$334.90
$315.00	$325.00	Aug 7	$9.68	$9.68	$0.32	30.25	$324.68
$320.00	$325.00	Aug 3	$4.83	$4.83	$0.17	28.41	$324.83
$325.00	$330.00	Aug 14	$4.83	$4.83	$0.17	28.41	$329.83
$325.00	$330.00	Aug 5	$4.82	$4.82	$0.18	26.78	$329.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 27	$9.88	$9.88	$0.12	82.33	$410.12
$410.00	$405.00	Jul 27	$4.87	$4.87	$0.13	37.46	$405.13
$465.00	$460.00	Jul 31	$4.86	$4.86	$0.14	34.71	$460.14
$440.00	$435.00	Aug 3	$4.86	$4.86	$0.14	34.71	$435.14
$470.00	$465.00	Jul 31	$4.85	$4.85	$0.15	32.33	$465.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $4.06, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 31	Aug 3	$0.15	89.5%	70.1%
$462.50	Jul 31	Aug 5	$0.18	90.6%	63.4%
$447.50	Jul 31	Aug 3	$0.19	88.2%	68.9%
$332.50	Jul 31	Aug 3	$0.20	85.5%	67.8%
$315.00	Jul 27	Jul 31	$0.22	636.5%	90.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 31	Aug 3	$0.07	87.8%	69.6%
$315.00	Jul 27	Jul 31	$0.11	636.5%	90.5%
$332.50	Jul 31	Aug 3	$0.12	85.5%	67.8%
$327.50	Jul 31	Aug 3	$0.13	85.6%	69.0%
$342.50	Jul 31	Aug 3	$0.16	83.9%	66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 0.35% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 27	$0.51	$0.88	$1.39	$391.11	$393.89	0.35%
$390.00	Jul 27	$2.25	$0.12	$2.37	$387.63	$392.37	0.60%
$395.00	Jul 27	$0.07	$2.90	$2.97	$392.03	$397.97	0.76%
$387.50	Jul 27	$4.75	$0.02	$4.77	$382.73	$392.27	1.22%
$397.50	Jul 27	$0.02	$5.35	$5.37	$392.13	$402.87	1.37%
$385.00	Jul 27	$7.20	$0.01	$7.21	$377.79	$392.21	1.84%
$400.00	Jul 27	$0.01	$8.23	$8.24	$391.76	$408.24	2.10%
$382.50	Jul 27	$10.00	$0.02	$10.02	$372.48	$392.52	2.56%
$402.50	Jul 27	$0.01	$10.68	$10.69	$391.81	$413.19	2.73%
$380.00	Jul 27	$12.33	$0.01	$12.34	$367.66	$392.34	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.05% of stock, avg 6.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$390.00	Jul 27	$0.07	$0.12	$0.19	$389.81	$395.19
$392.50	$390.00	Jul 27	$0.51	$0.12	$0.63	$389.37	$393.13
$415.00	$370.00	Aug 10	$8.07	$6.80	$14.87	$355.13	$429.87
$410.00	$370.00	Aug 10	$9.40	$6.80	$16.20	$353.80	$426.20
$415.00	$375.00	Aug 10	$8.07	$8.20	$16.27	$358.73	$431.27
$410.00	$375.00	Aug 10	$9.40	$8.20	$17.60	$357.40	$427.60
$405.00	$382.50	Jul 31	$8.82	$9.23	$18.05	$364.45	$423.05
$405.00	$370.00	Aug 10	$11.30	$6.80	$18.10	$351.90	$423.10
$415.00	$380.00	Aug 10	$8.07	$10.30	$18.37	$361.63	$433.37
$405.00	$382.50	Aug 3	$9.35	$9.63	$18.98	$363.52	$423.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 40.67, avg credit $3.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	355/360	Aug 28	$4.88	$0.12	40.67	$345.12	$359.88
350/355	370/375	Sep 4	$4.88	$0.12	40.67	$350.12	$374.88
322/325	335/340	Aug 3	$4.87	$0.13	37.46	$320.13	$339.87
330/335	340/345	Sep 4	$4.86	$0.14	34.71	$330.14	$344.86
330/332	335/340	Aug 3	$4.85	$0.15	32.33	$327.65	$339.85
325/330	355/360	Aug 7	$4.85	$0.15	32.33	$325.15	$359.85
345/350	360/365	Aug 21	$4.85	$0.15	32.33	$345.15	$364.85
320/325	330/335	Aug 21	$4.83	$0.17	28.41	$320.17	$334.83
345/350	370/375	Aug 28	$4.83	$0.17	28.41	$345.17	$374.83
320/325	335/340	Aug 21	$4.82	$0.18	26.78	$320.18	$339.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 354 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 28	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 27	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Aug 7	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	Aug 10	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Aug 7	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 14	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 14	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Aug 28	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Aug 7	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 251 found (best net $-13.05, 242 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$380.00	1:2	Aug 10	-$9.32	$10.68
$335.00	$360.00	1:2	Aug 5	-$14.97	$10.03
$445.00	$450.00	1:2	Jul 27	-$0.01	$4.99
$455.00	$460.00	1:2	Jul 27	-$0.01	$4.99
$460.00	$465.00	1:2	Jul 27	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$420.00	1:2	Aug 10	-$13.05	$11.95
$415.00	$400.00	1:2	Aug 10	-$9.94	$5.06
$325.00	$320.00	1:2	Jul 27	$0.00	$5.00
$320.00	$315.00	1:2	Jul 27	-$0.01	$4.99
$340.00	$335.00	1:2	Jul 27	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 5.00%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Sep 4	$19.60	0.51	0.7%	5.00%	5.74%	109	4
$392.50	Aug 21	$18.50	0.52	0.1%	4.72%	4.82%	150	360
$395.00	Aug 28	$18.25	0.50	0.7%	4.65%	5.39%	44	200
$400.00	Sep 4	$17.40	0.47	2.0%	4.44%	6.45%	117	29
$395.00	Aug 21	$17.35	0.50	0.7%	4.42%	5.16%	333	7.0K
$392.50	Aug 14	$17.25	0.52	0.1%	4.40%	4.50%	15	--
$397.50	Aug 21	$16.25	0.48	1.4%	4.14%	5.52%	31	180
$400.00	Aug 28	$16.10	0.46	2.0%	4.11%	6.12%	161	464
$395.00	Aug 14	$16.05	0.50	0.7%	4.09%	4.83%	42	505
$392.50	Aug 7	$15.65	0.52	0.1%	3.99%	4.09%	419	127

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 465,434

Total Puts 173,404

Put/Call Ratio 0.37

Net Difference 292,030

Prior's Put/Call Breakdown

Total Calls 364,590

Total Puts 177,012

Put/Call Ratio 0.49

Net Difference 187,578

Prior 7-Day Put/Call Summary

Total Calls 2,625,508

Total Puts 1,087,332

Average Put/Call Ratio 0.42

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