MSFT - Options Database

MSFT

MICROSOFT CORP

$394.32 +1.34%

(7/28 15:00) ◀

Tuesday, July 28, 2026 (3:14pm)

▶ (7/28 16:00)

◀ 7/28 15:14 ▶

Option Volume

Detail

ℹ

Current (07/28) 289,475

Calls: 192,838 (67%)

Puts: 96,637 (33%)

Prior (07/27) 699,933

Calls: 507,604 (73%)

Puts: 192,329 (27%)

Current vs Prior -58.64%

Calls: -62.01% (Calls)

Puts: -49.75% (Puts)

Prior 7-Day Total 3,765,719

Calls: 2,669,238 (71%)

Puts: 1,096,481 (29%)

Prior 7-Day Average 627,619

Calls: 381,319 (71%)

Puts: 156,640 (29%)

Current vs Prior 7-Day Avg -53.88%

Calls: -49.43%

Puts: -38.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28) $349.35M

Calls: $245.35M (70%)

Puts: $104.00M (30%)

Prior (07/27) $363.00M

Calls: $222.36M (61%)

Puts: $140.65M (39%)

Current vs Prior -3.76%

Calls: +10.34%

Puts: -26.06%

Prior 7-Day Total $1.95B

Calls: $1.38B (71%)

Puts: $572.67M (29%)

Prior 7-Day Average $324.85M

Calls: $196.63M (71%)

Puts: $81.81M (29%)

Current vs Prior 7-Day Avg +7.54%

Calls: +24.78%

Puts: +27.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28) 0.50

Prior (07/27) 0.38

Current vs Prior +32.26%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +21.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28) 4,058,029

Calls: 2,792,192 (69%)

Puts: 1,265,837 (31%)

Prior (07/27) 3,464,509

Calls: 2,379,305 (69%)

Puts: 1,085,204 (31%)

Current vs Prior +17.13%

Prior 7-Day Total 20,620,785

Calls: 14,673,617 (71%)

Puts: 5,947,168 (29%)

Prior 7-Day Average 3,436,797

Calls: 2,445,602 (71%)

Puts: 991,194 (29%)

Current vs Prior 7-Day Avg +18.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 7.42% | 7.60%7.42% | 8.31%9.76% | 12.31%

Prior 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%

Current vs Prior -1.99% | -2.08%-1.99% | -0.87%-0.76% | -1.02%

Prior 7-Day Avg 3.22% | 4.89%4.61% | 8.49%8.75% | 12.77%

Current vs 7-Day Avg +130.56% | +55.46%+60.80% | -2.16%+11.65% | -3.56%

Prior 7-Day Eod 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%

Current vs 7-Day Eod -1.99% | -2.08%-1.99% | -0.87%-0.76% | -1.02%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.03% | 5.05%

Calls: 4.31% | 3.87%

Puts: 1.76% | 6.23%

Prior 2.38% | 4.14%

Calls: 2.34% | 4.58%

Puts: 2.42% | 3.70%

Current vs Prior +27.31% | +21.98%

Prior 7-Day Avg 6.92% | 6.48%

Calls: 6.29% | 6.15%

Puts: 7.55% | 6.81%

Current vs 7-Day Avg -56.22% | -22.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($245.35M). Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.50. P/C ratio rising 32% - increased hedging/bearish 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 463 of results (avg 5.4%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	20.95	21.35	$21.15	1.9%	773	0.56	26.1K
$420.00	Jul 31	4.90	5.00	$4.95	2.0%	5.2K	0.25	8.8K
$400.00	Aug 21	16.00	16.35	$16.18	2.2%	2.6K	0.48	19.5K
$370.00	Aug 3	29.25	29.90	$29.58	2.2%	6	0.78	19
$412.50	Aug 7	8.70	8.90	$8.80	2.3%	104	0.35	533

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 31	34.05	34.65	$34.35	1.7%	6	0.79	131
$395.00	Jul 31	14.05	14.30	$14.18	1.8%	1.6K	0.49	1.6K
$392.50	Jul 31	12.80	13.05	$12.93	1.9%	485	0.46	474
$420.00	Jul 31	30.05	30.65	$30.35	2.0%	1.9K	0.75	516
$422.50	Jul 31	31.95	32.65	$32.30	2.2%	20	0.77	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.77, cheapest $0.34)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Jul 31	0.77	0.90	$0.84	15.5%	1.2K	0.06	485
$455.00	Jul 31	0.90	0.96	$0.93	6.5%	1.3K	0.06	1.2K
$470.00	Aug 7	0.86	1.02	$0.94	17.0%	309	0.06	768

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 31	0.31	0.36	$0.34	14.7%	337	0.03	1.4K
$325.00	Aug 7	0.40	0.45	$0.43	11.6%	33	0.03	288
$340.00	Jul 31	0.51	0.57	$0.54	11.1%	710	0.04	2.7K
$345.00	Jul 31	0.76	0.91	$0.84	17.9%	951	0.06	1.4K
$320.00	Aug 21	0.79	0.88	$0.84	10.7%	151	0.04	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 31	74.10	76.70	$75.40	3.4%	19	0.99	91
$322.50	Jul 31	71.25	74.20	$72.72	4.1%	14	0.99	3
$325.00	Jul 31	68.65	71.70	$70.18	4.3%	9	0.99	59
$327.50	Jul 31	66.35	69.25	$67.80	4.3%	16	0.99	3
$330.00	Jul 31	64.05	66.80	$65.43	4.2%	23	0.98	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	74.00	78.00	$76.00	5.3%	2	1.00	16
$472.50	Jul 31	76.45	79.85	$78.15	4.4%	17	1.00	25
$465.00	Aug 10	69.65	72.85	$71.25	4.5%	2	0.94	--
$470.00	Aug 5	74.15	77.45	$75.80	4.4%	2	0.94	--
$465.00	Jul 31	69.10	72.50	$70.80	4.8%	--	0.94	26

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 201.0K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	11.25	11.60	$11.43	3.1%	7.4K	0.46	8.6K
$410.00	Jul 31	7.55	7.95	$7.75	5.2%	7.0K	0.35	5.5K
$450.00	Jul 31	1.12	1.24	$1.18	10.2%	5.2K	0.08	6.7K
$420.00	Jul 31	4.90	5.00	$4.95	2.0%	5.2K	0.25	8.8K
$395.00	Jul 31	13.55	14.10	$13.83	4.0%	4.9K	0.51	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	1.20	1.25	$1.23	4.1%	5.3K	0.08	5.8K
$380.00	Jul 31	7.40	7.75	$7.58	4.6%	4.3K	0.32	3.1K
$360.00	Jul 31	2.35	2.50	$2.42	6.2%	3.6K	0.14	4.3K
$370.00	Jul 31	4.40	4.65	$4.53	5.5%	3.3K	0.22	5.2K
$375.00	Aug 28	9.80	11.20	$10.50	13.3%	3.3K	0.32	312

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 106.0%, max 146.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 31	Sep 4	97.9%	39.8%	146.0%	4.9K	3.7K
$385.00	Jul 31	Sep 4	97.0%	39.9%	142.9%	763	1.5K
$390.00	Jul 31	Sep 4	97.5%	40.1%	142.9%	2.5K	5.8K
$380.00	Jul 31	Sep 4	96.5%	40.0%	141.1%	336	1.7K
$375.00	Jul 31	Sep 4	96.0%	40.1%	139.5%	188	617

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 31	Sep 4	97.9%	39.8%	146.0%	1.6K	1.6K
$385.00	Jul 31	Sep 4	97.0%	39.9%	142.9%	1.2K	2.0K
$390.00	Jul 31	Sep 4	97.5%	40.1%	142.9%	1.3K	1.6K
$380.00	Jul 31	Sep 4	96.5%	40.0%	141.1%	4.3K	3.1K
$375.00	Jul 31	Sep 4	96.0%	40.1%	139.5%	1.3K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 24.00, avg 4.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Aug 14	$0.20	$4.80	$0.20	24.00	$460.20
$450.00	$452.50	Jul 31	$0.11	$2.39	$0.11	21.73	$450.11
$460.00	$462.50	Aug 3	$0.11	$2.39	$0.11	21.73	$460.11
$467.50	$470.00	Aug 7	$0.11	$2.39	$0.11	21.73	$467.61
$462.50	$465.00	Aug 7	$0.12	$2.38	$0.12	19.83	$462.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$337.50	Jul 31	$0.11	$2.39	$0.11	21.73	$339.89
$342.50	$340.00	Aug 3	$0.11	$2.39	$0.11	21.73	$342.39
$342.50	$340.00	Aug 5	$0.11	$2.39	$0.11	21.73	$342.39
$330.00	$325.00	Aug 7	$0.22	$4.78	$0.22	21.73	$329.78
$325.00	$320.00	Aug 21	$0.23	$4.77	$0.23	20.74	$324.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 660 found (best R:R 40.67, avg 2.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Aug 14	$4.82	$4.82	$0.18	26.78	$324.82
$330.00	$342.50	Aug 3	$12.03	$12.03	$0.47	25.60	$342.03
$325.00	$327.50	Aug 7	$2.40	$2.40	$0.10	24.00	$327.40
$332.50	$335.00	Aug 7	$2.40	$2.40	$0.10	24.00	$334.90
$325.00	$327.50	Jul 31	$2.38	$2.38	$0.12	19.83	$327.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Aug 21	$4.88	$4.88	$0.12	40.67	$465.12
$457.50	$450.00	Jul 31	$7.20	$7.20	$0.30	24.00	$450.30
$470.00	$440.00	Aug 5	$28.08	$28.08	$1.92	14.62	$441.92
$460.00	$450.00	Aug 14	$9.33	$9.33	$0.67	13.93	$450.67
$465.00	$460.00	Aug 28	$4.65	$4.65	$0.35	13.29	$460.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.46, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 31	Aug 3	$0.09	99.6%	72.1%
$465.00	Jul 31	Aug 3	$0.09	101.2%	73.7%
$327.50	Jul 31	Aug 3	$0.10	94.1%	77.9%
$330.00	Jul 31	Aug 3	$0.10	94.6%	68.7%
$462.50	Jul 31	Aug 3	$0.12	100.4%	73.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 31	Aug 3	$0.09	94.4%	69.0%
$345.00	Jul 31	Aug 3	$0.13	94.9%	69.6%
$447.50	Jul 31	Aug 3	$0.13	98.2%	77.2%
$347.50	Jul 31	Aug 3	$0.15	94.7%	69.4%
$350.00	Jul 31	Aug 3	$0.15	94.9%	69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 7.10% of stock, avg 11.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 31	$15.08	$12.93	$28.01	$364.49	$420.51	7.10%
$395.00	Jul 31	$13.83	$14.18	$28.01	$366.99	$423.01	7.10%
$390.00	Jul 31	$16.40	$11.68	$28.08	$361.92	$418.08	7.12%
$397.50	Jul 31	$12.65	$15.43	$28.08	$369.42	$425.58	7.12%
$387.50	Jul 31	$17.67	$10.45	$28.12	$359.38	$415.62	7.13%
$400.00	Jul 31	$11.43	$16.77	$28.20	$371.80	$428.20	7.15%
$402.50	Jul 31	$10.50	$18.15	$28.65	$373.85	$431.15	7.27%
$395.00	Aug 3	$14.27	$14.45	$28.72	$366.28	$423.72	7.28%
$385.00	Jul 31	$19.23	$9.53	$28.76	$356.24	$413.76	7.29%
$392.50	Aug 3	$15.50	$13.23	$28.73	$363.77	$421.23	7.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.05% of stock, avg 6.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$370.00	Aug 12	$5.53	$6.50	$12.03	$357.97	$442.03
$430.00	$375.00	Aug 12	$5.53	$8.03	$13.56	$361.44	$443.56
$420.00	$370.00	Aug 12	$7.75	$6.50	$14.25	$355.75	$434.25
$430.00	$380.00	Aug 12	$5.53	$9.90	$15.43	$364.57	$445.43
$420.00	$375.00	Aug 12	$7.75	$8.03	$15.78	$359.22	$435.78
$410.00	$370.00	Aug 12	$10.93	$6.50	$17.43	$352.57	$427.43
$420.00	$380.00	Aug 12	$7.75	$9.90	$17.65	$362.35	$437.65
$407.50	$385.00	Jul 31	$8.63	$9.53	$18.16	$366.84	$425.66
$430.00	$390.00	Aug 12	$5.53	$13.33	$18.86	$371.14	$448.86
$410.00	$375.00	Aug 12	$10.93	$8.03	$18.96	$356.04	$428.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 488 found (best R:R 37.46, avg credit $4.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/332	360/365	Aug 3	$4.87	$0.13	37.46	$327.63	$364.87
335/340	355/360	Aug 14	$4.86	$0.14	34.71	$335.14	$359.86
390/395	400/405	Aug 12	$4.85	$0.15	32.33	$390.15	$404.85
350/355	360/365	Aug 21	$4.85	$0.15	32.33	$350.15	$364.85
335/340	350/355	Aug 21	$4.83	$0.17	28.41	$335.17	$354.83
335/338	350/360	Aug 3	$9.65	$0.35	27.57	$327.85	$359.65
320/325	330/335	Aug 21	$4.82	$0.18	26.78	$320.18	$334.82
325/330	345/350	Aug 14	$4.81	$0.19	25.32	$325.19	$349.81
340/345	350/355	Aug 28	$4.81	$0.19	25.32	$340.19	$354.81
368/370	378/380	Aug 10	$2.40	$0.10	24.00	$367.60	$379.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 21	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Aug 28	$0.05	$4.95	99.00
$415.00	$420.00	$425.00	Aug 10	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Aug 21	$0.07	$4.93	70.43
$345.00	$350.00	$355.00	Aug 7	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Sep 4	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Aug 12	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	Aug 14	$0.07	$4.93	70.43
$345.00	$350.00	$355.00	Aug 21	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Aug 28	$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. 211 found (best net $-6.98, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$370.00	1:2	Aug 12	-$6.98	$23.02
$375.00	$395.00	1:2	Aug 12	-$5.01	$14.99
$332.50	$360.00	1:2	Aug 5	-$13.85	$13.65
$455.00	$465.00	1:2	Aug 12	-$0.18	$9.82
$455.00	$465.00	1:2	Aug 10	-$0.52	$9.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$440.00	1:2	Aug 5	-$19.64	$10.36
$360.00	$350.00	1:2	Aug 10	-$0.88	$9.12
$330.00	$322.50	1:2	Aug 10	-$1.70	$5.80
$335.00	$330.00	1:2	Aug 12	-$0.04	$4.96
$335.00	$330.00	1:2	Aug 10	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 5.21%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Sep 4	$20.55	0.53	0.2%	5.21%	5.38%	16	62
$395.00	Aug 28	$19.35	0.52	0.2%	4.91%	5.08%	84	206
$395.00	Aug 21	$18.40	0.52	0.2%	4.67%	4.84%	595	6.9K
$400.00	Sep 4	$18.30	0.49	1.4%	4.64%	6.08%	60	87
$397.50	Aug 21	$17.25	0.50	0.8%	4.37%	5.18%	163	196
$395.00	Aug 14	$17.20	0.52	0.2%	4.36%	4.53%	342	511
$400.00	Aug 28	$17.20	0.48	1.4%	4.36%	5.80%	284	514
$405.00	Sep 4	$16.20	0.45	2.7%	4.11%	6.82%	3	129
$397.50	Aug 14	$16.00	0.50	0.8%	4.06%	4.86%	29	19
$400.00	Aug 21	$16.00	0.48	1.4%	4.06%	5.50%	2.6K	19.5K

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 192,838

Total Puts 96,637

Put/Call Ratio 0.50

Net Difference 96,201

Prior's Put/Call Breakdown

Total Calls 507,604

Total Puts 192,329

Put/Call Ratio 0.38

Net Difference 315,275

Prior 7-Day Put/Call Summary

Total Calls 2,669,238

Total Puts 1,096,481

Average Put/Call Ratio 0.41

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