MSFT - Options Database

MSFT

MICROSOFT CORP

$389.10 +1.94%

$389.20 (+0.02%)🌙

as of 07/27 06:51 PM

(7/27 16:00) ◀

Monday, July 27, 2026 (6:51pm)

▶ (7/28 10:00)

◀ 7/27 18:51 ▶

Option Volume

Detail

ℹ

Current (07/27) 699,933

Calls: 507,604 (73%)

Puts: 192,329 (27%)

Prior (07/24) 541,602

Calls: 364,590 (67%)

Puts: 177,012 (33%)

Current vs Prior +29.23%

Calls: +39.23% (Calls)

Puts: +8.65% (Puts)

Prior 7-Day Total 4,351,678

Calls: 3,090,942 (71%)

Puts: 1,260,736 (29%)

Prior 7-Day Average 621,668

Calls: 441,563 (71%)

Puts: 180,105 (29%)

Current vs Prior 7-Day Avg +12.59%

Calls: +14.96%

Puts: +6.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $363.00M

Calls: $222.36M (61%)

Puts: $140.65M (39%)

Prior (07/24) $212.16M

Calls: $121.90M (57%)

Puts: $90.26M (43%)

Current vs Prior +71.10%

Calls: +82.41%

Puts: +55.82%

Prior 7-Day Total $2.23B

Calls: $1.60B (71%)

Puts: $637.31M (29%)

Prior 7-Day Average $319.12M

Calls: $228.07M (71%)

Puts: $91.04M (29%)

Current vs Prior 7-Day Avg +13.75%

Calls: -2.51%

Puts: +54.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.38

Prior (07/24) 0.49

Current vs Prior -21.96%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -7.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 3,464,509

Calls: 2,379,305 (69%)

Puts: 1,085,204 (31%)

Prior (07/24) 3,434,835

Calls: 2,413,831 (70%)

Puts: 1,021,004 (30%)

Current vs Prior +0.86%

Prior 7-Day Total 25,068,828

Calls: 17,866,078 (71%)

Puts: 7,202,750 (29%)

Prior 7-Day Average 3,581,261

Calls: 2,552,296 (71%)

Puts: 1,028,964 (29%)

Current vs Prior 7-Day Avg -3.26%

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 0.63% | 7.57%7.57% | 8.38%9.84% | 12.44%

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

Current vs Prior +270.03% | +2.87%+0.42% | +0.19%-0.68% | -2.41%

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

Current vs 7-Day Avg +223.16% | +83.72%+117.70% | +6.23%+36.07% | -1.51%

Prior 7-Day Eod 0.80% | 7.46%7.54% | 8.37%9.91% | 12.75%

Current vs 7-Day Eod +848.47% | +3.98%+0.42% | +0.19%-0.68% | -2.41%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.38% | 4.14%

Calls: 2.34% | 4.58%

Puts: 2.42% | 3.70%

Prior 17.48% | 7.83%

Calls: 17.17% | 8.33%

Puts: 17.80% | 7.32%

Current vs Prior -86.38% | -47.13%

Prior 7-Day Avg 7.56% | 6.46%

Calls: 6.61% | 6.46%

Puts: 8.24% | 7.82%

Current vs 7-Day Avg -68.52% | -35.94%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($222.36M). Elevated premium activity with dollar volume up 71% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (507,604 calls vs 192,329 puts). P/C ratio dropping 22% - 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 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 409 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	13.90	14.10	$14.00	1.4%	3.3K	0.43	19.3K
$400.00	Jul 31	9.50	9.65	$9.57	1.6%	4.4K	0.40	8.0K
$395.00	Aug 21	15.85	16.15	$16.00	1.9%	379	0.47	7.0K
$390.00	Jul 31	13.60	13.90	$13.75	2.2%	2.1K	0.51	5.4K
$430.00	Jul 31	2.59	2.65	$2.62	2.3%	3.8K	0.15	14.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 31	11.90	12.05	$11.98	1.3%	926	0.43	1.8K
$392.50	Jul 31	15.70	16.00	$15.85	1.9%	432	0.52	427
$387.50	Jul 31	13.05	13.30	$13.18	1.9%	603	0.46	613
$390.00	Aug 21	18.50	18.90	$18.70	2.1%	404	0.48	6.3K
$422.50	Jul 31	36.60	37.40	$37.00	2.2%	15	0.80	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.42)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Jul 31	0.53	0.61	$0.57	14.0%	171	0.04	186
$460.00	Jul 31	0.61	0.68	$0.65	10.8%	1.1K	0.04	2.1K
$455.00	Jul 31	0.78	0.87	$0.83	10.8%	503	0.06	859
$452.50	Jul 31	0.85	1.00	$0.93	16.1%	388	0.06	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	0.39	0.44	$0.42	11.9%	706	0.03	2.9K
$332.50	Jul 31	0.48	0.54	$0.51	11.8%	147	0.04	127
$335.00	Jul 31	0.56	0.64	$0.60	13.3%	1.6K	0.04	2.1K
$337.50	Jul 31	0.71	0.76	$0.74	6.8%	51	0.05	155
$330.00	Aug 7	0.80	0.94	$0.87	16.1%	2.0K	0.05	616

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 27	67.80	71.05	$69.43	4.7%	47	1.00	1
$335.00	Jul 27	53.15	55.50	$54.33	4.3%	76	1.00	6
$340.00	Jul 27	47.95	50.75	$49.35	5.7%	20	1.00	9
$350.00	Jul 27	38.35	40.50	$39.42	5.5%	175	1.00	57
$352.50	Jul 27	35.45	38.10	$36.78	7.2%	362	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 27	3.00	3.80	$3.40	23.5%	17.2K	1.00	155
$395.00	Jul 27	5.30	6.25	$5.78	16.4%	2.8K	1.00	255
$397.50	Jul 27	7.40	9.30	$8.35	22.8%	277	1.00	53
$400.00	Jul 27	10.65	12.00	$11.33	11.9%	449	1.00	181
$402.50	Jul 27	12.40	14.35	$13.38	14.6%	340	1.00	356

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 572.5K, top 133.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 27	0.00	0.01	$0.01	100.0%	133.3K	0.01	2.6K
$392.50	Jul 27	0.00	0.01	$0.01	100.0%	68.2K	0.01	1.3K
$400.00	Jul 27	0.00	0.01	$0.01	100.0%	36.1K	0.00	3.7K
$397.50	Jul 27	0.00	0.01	$0.01	100.0%	28.1K	0.01	1.3K
$390.00	Jul 27	0.02	0.05	$0.04	75.0%	19.7K	0.10	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 27	0.81	1.01	$0.91	22.0%	31.1K	0.91	332
$392.50	Jul 27	3.00	3.80	$3.40	23.5%	17.2K	1.00	155
$387.50	Jul 27	0.00	0.01	$0.01	100.0%	13.6K	0.02	336
$385.00	Jul 27	0.00	0.01	$0.01	100.0%	9.5K	0.01	609
$405.00	Jul 27	14.90	16.80	$15.85	12.0%	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. 106 strikes (avg 611.0%, max 2658.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Aug 21	1199.2%	49.1%	2340.5%	53	147
$330.00	Jul 27	Aug 7	1113.8%	59.8%	1761.7%	86	74
$345.00	Jul 27	Sep 4	730.9%	41.6%	1658.4%	32	32
$320.00	Jul 27	Aug 21	823.8%	47.4%	1637.1%	52	152
$455.00	Jul 27	Sep 4	661.3%	42.0%	1475.0%	6	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Sep 4	1199.2%	43.5%	2658.8%	82	23
$330.00	Jul 27	Sep 4	1113.8%	41.2%	2601.2%	183	73
$325.00	Jul 27	Sep 4	864.0%	42.0%	1956.6%	132	43
$320.00	Jul 27	Sep 4	823.8%	43.3%	1801.3%	157	95
$345.00	Jul 27	Sep 4	730.9%	41.6%	1658.4%	81	203

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 49.00, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Aug 10	$0.17	$4.83	$0.17	28.41	$450.17
$452.50	$455.00	Jul 31	$0.10	$2.40	$0.10	24.00	$452.60
$455.00	$457.50	Aug 5	$0.10	$2.40	$0.10	24.00	$455.10
$460.00	$465.00	Aug 7	$0.21	$4.79	$0.21	22.81	$460.21
$460.00	$462.50	Aug 5	$0.11	$2.39	$0.11	21.73	$460.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 27	$0.10	$4.90	$0.10	49.00	$344.90
$320.00	$315.00	Aug 21	$0.14	$4.86	$0.14	34.71	$319.86
$325.00	$320.00	Aug 10	$0.18	$4.82	$0.18	26.78	$324.82
$325.00	$320.00	Aug 7	$0.21	$4.79	$0.21	22.81	$324.79
$325.00	$322.50	Aug 5	$0.11	$2.39	$0.11	21.73	$324.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 57.82, avg 2.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Aug 3	$4.87	$4.87	$0.13	37.46	$324.87
$315.00	$320.00	Jul 27	$4.85	$4.85	$0.15	32.33	$319.85
$320.00	$325.00	Aug 5	$4.84	$4.84	$0.16	30.25	$324.84
$352.50	$355.00	Jul 27	$2.40	$2.40	$0.10	24.00	$354.90
$367.50	$370.00	Jul 27	$2.40	$2.40	$0.10	24.00	$369.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 27	$9.83	$9.83	$0.17	57.82	$410.17
$430.00	$427.50	Jul 27	$2.40	$2.40	$0.10	24.00	$427.60
$460.00	$455.00	Aug 28	$4.80	$4.80	$0.20	24.00	$455.20
$455.00	$450.00	Aug 21	$4.78	$4.78	$0.22	21.73	$450.22
$395.00	$392.50	Jul 27	$2.38	$2.38	$0.12	19.83	$392.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $4.29, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Jul 31	Aug 3	$0.05	86.3%	68.1%
$327.50	Aug 3	Aug 5	$0.10	71.4%	67.5%
$460.00	Jul 31	Aug 3	$0.11	92.1%	71.6%
$342.50	Jul 31	Aug 3	$0.20	84.9%	67.0%
$462.50	Jul 31	Aug 5	$0.20	92.3%	64.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 31	Aug 5	$0.13	91.6%	62.0%
$330.00	Jul 27	Jul 31	$0.14	1113.8%	86.5%
$332.50	Jul 31	Aug 3	$0.15	86.3%	68.1%
$320.00	Jul 27	Jul 31	$0.19	823.8%	88.8%
$337.50	Jul 31	Aug 3	$0.19	85.5%	67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 0.24% of stock, avg 10.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 27	$0.04	$0.91	$0.95	$389.05	$390.95	0.24%
$387.50	Jul 27	$1.55	$0.01	$1.56	$385.94	$389.06	0.40%
$392.50	Jul 27	$0.01	$3.40	$3.41	$389.09	$395.91	0.88%
$385.00	Jul 27	$4.32	$0.01	$4.33	$380.67	$389.33	1.11%
$395.00	Jul 27	$0.01	$5.78	$5.79	$389.21	$400.79	1.49%
$382.50	Jul 27	$6.57	$0.01	$6.58	$375.92	$389.08	1.69%
$397.50	Jul 27	$0.01	$8.35	$8.36	$389.14	$405.86	2.15%
$380.00	Jul 27	$9.27	$0.01	$9.28	$370.72	$389.28	2.38%
$400.00	Jul 27	$0.01	$11.33	$11.34	$388.66	$411.34	2.91%
$377.50	Jul 27	$11.65	$0.01	$11.66	$365.84	$389.16	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 3.90% of stock, avg 6.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$370.00	Aug 10	$7.15	$8.03	$15.18	$354.82	$430.18
$410.00	$370.00	Aug 10	$8.63	$8.03	$16.66	$353.34	$426.66
$415.00	$375.00	Aug 10	$7.15	$9.75	$16.90	$358.10	$431.90
$405.00	$370.00	Aug 10	$9.98	$8.03	$18.01	$351.99	$423.01
$410.00	$375.00	Aug 10	$8.63	$9.75	$18.38	$356.62	$428.38
$402.50	$380.00	Jul 31	$8.80	$9.70	$18.50	$361.50	$421.00
$415.00	$380.00	Aug 10	$7.15	$11.55	$18.70	$361.30	$433.70
$402.50	$380.00	Aug 5	$9.10	$9.98	$19.08	$360.92	$421.58
$400.00	$380.00	Jul 31	$9.57	$9.70	$19.27	$360.73	$419.27
$402.50	$380.00	Aug 3	$9.25	$10.25	$19.50	$360.50	$422.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 44.45, avg credit $3.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	350/355	Aug 7	$4.89	$0.11	44.45	$325.11	$354.89
335/340	350/355	Aug 28	$4.88	$0.12	40.67	$335.12	$354.88
345/350	355/360	Aug 14	$4.87	$0.13	37.46	$345.13	$359.87
320/325	350/355	Aug 7	$4.86	$0.14	34.71	$320.14	$354.86
355/360	365/370	Aug 28	$4.83	$0.17	28.41	$355.17	$369.83
335/338	362/365	Aug 5	$2.39	$0.11	21.73	$335.11	$364.89
360/362	368/370	Aug 14	$2.39	$0.11	21.73	$360.11	$369.89
325/330	335/340	Aug 21	$4.78	$0.22	21.73	$325.22	$339.78
332/335	345/348	Aug 3	$2.38	$0.12	19.83	$332.62	$347.38
322/325	362/365	Aug 5	$2.38	$0.12	19.83	$322.62	$364.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Aug 21	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 28	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 21	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Aug 7	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 10	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Aug 14	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Aug 7	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 14	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Aug 14	$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. 235 found (best net $-9.43, 227 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$360.00	1:2	Aug 5	-$11.88	$13.12
$360.00	$380.00	1:2	Aug 10	-$7.70	$12.30
$440.00	$445.00	1:2	Jul 27	-$0.01	$4.99
$445.00	$450.00	1:2	Jul 27	-$0.01	$4.99
$450.00	$455.00	1:2	Aug 5	-$0.17	$4.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$415.00	1:2	Aug 3	-$9.43	$15.57
$445.00	$420.00	1:2	Aug 10	-$14.28	$10.72
$325.00	$320.00	1:2	Jul 27	$0.00	$5.00
$340.00	$335.00	1:2	Jul 27	-$0.01	$4.99
$320.00	$315.00	1:2	Jul 31	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 5.24%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Sep 4	$20.40	0.52	0.2%	5.24%	5.47%	30	26
$390.00	Aug 28	$19.00	0.52	0.2%	4.88%	5.11%	147	703
$395.00	Sep 4	$18.25	0.48	1.5%	4.69%	6.21%	109	4
$390.00	Aug 21	$18.15	0.51	0.2%	4.66%	4.90%	1.1K	26.2K
$392.50	Aug 21	$16.95	0.49	0.9%	4.36%	5.23%	167	360
$395.00	Aug 28	$16.50	0.48	1.5%	4.24%	5.76%	44	200
$390.00	Aug 14	$16.45	0.52	0.2%	4.23%	4.46%	91	699
$400.00	Sep 4	$16.10	0.45	2.8%	4.14%	6.94%	120	29
$395.00	Aug 21	$15.85	0.47	1.5%	4.07%	5.59%	379	7.0K
$392.50	Aug 14	$15.60	0.49	0.9%	4.01%	4.88%	32	--

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 507,604

Total Puts 192,329

Put/Call Ratio 0.38

Net Difference 315,275

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 3,090,942

Total Puts 1,260,736

Average Put/Call Ratio 0.41

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