MSFT - Options Database

MSFT

MICROSOFT CORP

$391.48 +2.56%

(7/24 03:07) ◀

Monday, July 27, 2026 (10:00am)

▶ (7/27 11:00)

◀ 7/27 10:01 ▶

Option Volume

Detail

ℹ

Current (07/27 10:00am) 125,215

Calls: 93,321 (75%)

Puts: 31,894 (25%)

Prior (07/23) 81,088

Calls: 66,212 (82%)

Puts: 14,876 (18%)

Current vs Prior +54.42%

Calls: +40.94% (Calls)

Puts: +114.40% (Puts)

Prior 7-Day Total 2,686,724

Calls: 1,931,531 (72%)

Puts: 755,193 (28%)

Prior 7-Day Average 383,817

Calls: 275,933 (72%)

Puts: 107,884 (28%)

Current vs Prior 7-Day Avg -67.38%

Calls: -66.18%

Puts: -70.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 10:00am) $86.05M

Calls: $62.47M (73%)

Puts: $23.58M (27%)

Prior (07/23) $40.26M

Calls: $32.68M (81%)

Puts: $7.57M (19%)

Current vs Prior +113.75%

Calls: +91.14%

Puts: +211.30%

Prior 7-Day Total $1.83B

Calls: $1.30B (71%)

Puts: $528.65M (29%)

Prior 7-Day Average $261.71M

Calls: $186.19M (71%)

Puts: $75.52M (29%)

Current vs Prior 7-Day Avg -67.12%

Calls: -66.45%

Puts: -68.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 10:00am) 0.34

Prior (07/23) 0.22

Current vs Prior +52.12%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -5.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 10:00am) 4,037,155

Calls: 2,772,465 (69%)

Puts: 1,264,690 (31%)

Prior (07/23) 4,086,765

Calls: 2,808,869 (69%)

Puts: 1,277,896 (31%)

Current vs Prior -1.21%

Prior 7-Day Total 29,461,164

Calls: 20,309,801 (69%)

Puts: 9,151,363 (31%)

Prior 7-Day Average 4,208,737

Calls: 2,901,400 (69%)

Puts: 1,307,337 (31%)

Current vs Prior 7-Day Avg -4.08%

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 1.37% | 7.38%7.38% | 8.26%9.78% | 12.63%

Prior 1.91% | 2.75%1.91% | 7.99%10.32% | 13.24%

Current vs Prior -27.97% | +168.37%+287.06% | +3.38%-5.23% | -4.61%

Prior 7-Day Avg 2.89% | 3.78%2.31% | 7.30%8.08% | 12.77%

Current vs 7-Day Avg -52.39% | +95.27%+219.55% | +13.14%+21.02% | -1.13%

Prior 7-Day Eod 1.91% | 2.75%7.54% | 8.37%9.91% | 12.75%

Current vs 7-Day Eod -27.97% | +168.37%-2.06% | -1.22%-1.26% | -0.94%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.56% | 3.81%

Calls: 5.61% | 3.05%

Puts: 7.51% | 4.58%

Prior 4.03% | 8.48%

Calls: 4.37% | 8.88%

Puts: 3.68% | 8.08%

Current vs Prior +62.78% | -55.07%

Prior 7-Day Avg 5.00% | 6.51%

Calls: 4.35% | 5.79%

Puts: 5.65% | 7.22%

Current vs 7-Day Avg +31.09% | -41.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($62.47M). Massive premium surge with dollar volume up 114% vs prior. Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (93,321 calls vs 31,894 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
15:30	BULLISH	BULLISH	BULLISH
11:30	BULLISH	BULLISH	BULLISH
10:00	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 434 of results (avg 5.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	14.90	15.10	$15.00	1.3%	548	0.45	19.3K
$367.50	Jul 31	28.65	29.25	$28.95	2.1%	3	0.78	135
$385.00	Aug 7	19.00	19.40	$19.20	2.1%	135	0.59	1.0K
$365.00	Jul 31	30.50	31.15	$30.83	2.1%	3	0.80	359
$360.00	Jul 31	34.45	35.20	$34.83	2.2%	12	0.84	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 21	32.55	33.10	$32.83	1.7%	35	0.67	2.0K
$422.50	Jul 31	34.45	35.05	$34.75	1.7%	--	0.79	65
$430.00	Aug 21	44.10	44.90	$44.50	1.8%	7	0.76	2.8K
$415.00	Jul 31	28.60	29.15	$28.88	1.9%	3	0.73	144
$400.00	Aug 21	22.70	23.15	$22.92	2.0%	37	0.55	9.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 27	0.14	0.16	$0.15	13.3%	8.7K	0.07	3.7K
$397.50	Jul 27	0.32	0.34	$0.33	6.1%	3.6K	0.13	1.3K
$395.00	Jul 27	0.72	0.75	$0.74	4.1%	12.3K	0.26	2.6K
$460.00	Jul 31	0.73	0.79	$0.76	7.9%	343	0.05	2.1K
$457.50	Jul 31	0.79	0.90	$0.85	12.9%	289	0.06	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 27	0.15	0.17	$0.16	12.5%	1.5K	0.06	496
$385.00	Jul 27	0.30	0.34	$0.32	12.5%	1.7K	0.11	609
$330.00	Jul 31	0.45	0.52	$0.49	14.3%	116	0.03	2.9K
$335.00	Jul 31	0.62	0.72	$0.67	14.9%	951	0.04	2.1K
$387.50	Jul 27	0.65	0.70	$0.68	7.4%	2.3K	0.22	336

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 27	75.50	77.75	$76.63	2.9%	3	1.00	1
$320.00	Jul 27	70.50	72.75	$71.63	3.1%	1	1.00	1
$325.00	Jul 27	65.50	67.75	$66.63	3.4%	2	1.00	4
$330.00	Jul 27	60.55	62.65	$61.60	3.4%	3	1.00	18
$335.00	Jul 27	55.55	57.75	$56.65	3.9%	1	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 27	27.50	29.50	$28.50	7.0%	2	1.00	--
$440.00	Jul 27	47.25	49.50	$48.38	4.7%	6	1.00	--
$410.00	Jul 27	17.25	19.05	$18.15	9.9%	2	0.99	1
$405.00	Jul 27	13.10	14.20	$13.65	8.1%	694	0.98	233
$402.50	Jul 27	10.35	12.05	$11.20	15.2%	304	0.97	356

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 100.1K, top 12.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 27	0.72	0.75	$0.74	4.1%	12.3K	0.26	2.6K
$392.50	Jul 27	1.50	1.60	$1.55	6.5%	12.3K	0.43	1.3K
$400.00	Jul 27	0.14	0.16	$0.15	13.3%	8.7K	0.07	3.7K
$390.00	Jul 27	2.77	2.93	$2.85	5.6%	6.2K	0.62	2.5K
$397.50	Jul 27	0.32	0.34	$0.33	6.1%	3.6K	0.13	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 27	1.31	1.41	$1.36	7.4%	2.9K	0.38	332
$387.50	Jul 27	0.65	0.70	$0.68	7.4%	2.3K	0.22	336
$385.00	Jul 27	0.30	0.34	$0.32	12.5%	1.7K	0.11	609
$382.50	Jul 27	0.15	0.17	$0.16	12.5%	1.5K	0.06	496
$380.00	Jul 27	0.05	0.09	$0.07	57.1%	1.1K	0.03	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 105 strikes (avg 154.5%, max 662.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Aug 28	346.8%	45.7%	658.9%	3	26
$330.00	Jul 27	Aug 21	319.1%	47.0%	579.4%	3	232
$325.00	Jul 27	Aug 21	312.7%	47.5%	557.9%	2	136
$335.00	Jul 27	Sep 4	224.1%	42.0%	433.8%	1	19
$320.00	Jul 27	Aug 21	240.5%	48.1%	400.5%	2	152

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 27	Sep 4	319.1%	41.9%	662.6%	5	73
$315.00	Jul 27	Aug 28	346.8%	45.7%	658.9%	3	104
$325.00	Jul 27	Sep 4	312.7%	42.3%	638.7%	4	43
$320.00	Jul 27	Sep 4	240.5%	43.1%	457.7%	7	95
$335.00	Jul 27	Sep 4	224.1%	42.0%	433.8%	21	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 40.67, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Aug 5	$0.15	$4.85	$0.15	32.33	$440.15
$445.00	$450.00	Sep 4	$0.15	$4.85	$0.15	32.33	$445.15
$452.50	$455.00	Jul 31	$0.11	$2.39	$0.11	21.73	$452.61
$455.00	$457.50	Aug 3	$0.11	$2.39	$0.11	21.73	$455.11
$460.00	$465.00	Aug 7	$0.22	$4.78	$0.22	21.73	$460.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Aug 7	$0.12	$4.88	$0.12	40.67	$319.88
$330.00	$325.00	Jul 27	$0.18	$4.82	$0.18	26.78	$329.82
$325.00	$320.00	Aug 7	$0.18	$4.82	$0.18	26.78	$324.82
$320.00	$315.00	Aug 21	$0.20	$4.80	$0.20	24.00	$319.80
$332.50	$330.00	Jul 31	$0.11	$2.39	$0.11	21.73	$332.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 165.67, avg 2.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$325.00	Aug 7	$9.70	$9.70	$0.30	32.33	$324.70
$335.00	$340.00	Aug 28	$4.85	$4.85	$0.15	32.33	$339.85
$325.00	$330.00	Jul 31	$4.84	$4.84	$0.16	30.25	$329.84
$315.00	$320.00	Aug 21	$4.82	$4.82	$0.18	26.78	$319.82
$335.00	$337.50	Jul 31	$2.40	$2.40	$0.10	24.00	$337.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$420.00	Jul 27	$19.88	$19.88	$0.12	165.67	$420.12
$465.00	$460.00	Jul 31	$4.88	$4.88	$0.12	40.67	$460.12
$445.00	$440.00	Jul 31	$4.85	$4.85	$0.15	32.33	$440.15
$457.50	$450.00	Jul 31	$7.23	$7.23	$0.27	26.78	$450.27
$465.00	$460.00	Aug 21	$4.71	$4.71	$0.29	16.24	$460.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $4.02, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Jul 31	Aug 3	$0.07	92.0%	72.0%
$457.50	Jul 31	Aug 3	$0.12	87.7%	69.2%
$447.50	Jul 31	Aug 3	$0.20	85.9%	68.3%
$320.00	Jul 27	Jul 31	$0.25	240.5%	91.7%
$452.50	Jul 27	Jul 31	$0.28	303.1%	86.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 27	Jul 31	$0.12	346.8%	94.8%
$342.50	Jul 31	Aug 3	$0.13	85.1%	66.9%
$332.50	Jul 31	Aug 3	$0.16	88.2%	70.7%
$337.50	Jul 31	Aug 3	$0.21	86.3%	69.4%
$330.00	Jul 27	Jul 31	$0.24	319.1%	88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 259 found (cheapest 1.04% of stock, avg 10.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 27	$1.55	$2.53	$4.08	$388.42	$396.58	1.04%
$390.00	Jul 27	$2.85	$1.36	$4.21	$385.79	$394.21	1.08%
$395.00	Jul 27	$0.74	$4.33	$5.07	$389.93	$400.07	1.30%
$387.50	Jul 27	$4.60	$0.68	$5.28	$382.22	$392.78	1.35%
$397.50	Jul 27	$0.33	$6.57	$6.90	$390.60	$404.40	1.76%
$385.00	Jul 27	$6.78	$0.32	$7.10	$377.90	$392.10	1.81%
$400.00	Jul 27	$0.15	$8.98	$9.13	$390.87	$409.13	2.33%
$382.50	Jul 27	$9.32	$0.16	$9.48	$373.02	$391.98	2.42%
$402.50	Jul 27	$0.06	$11.20	$11.26	$391.24	$413.76	2.88%
$380.00	Jul 27	$11.78	$0.07	$11.85	$368.15	$391.85	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.08% of stock, avg 5.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$382.50	Jul 27	$0.15	$0.16	$0.31	$382.19	$400.31
$400.00	$385.00	Jul 27	$0.15	$0.32	$0.47	$384.53	$400.47
$397.50	$382.50	Jul 27	$0.33	$0.16	$0.49	$382.01	$397.99
$397.50	$385.00	Jul 27	$0.33	$0.32	$0.65	$384.35	$398.15
$400.00	$387.50	Jul 27	$0.15	$0.68	$0.83	$386.67	$400.83
$395.00	$382.50	Jul 27	$0.74	$0.16	$0.90	$381.60	$395.90
$397.50	$387.50	Jul 27	$0.33	$0.68	$1.01	$386.49	$398.51
$395.00	$385.00	Jul 27	$0.74	$0.32	$1.06	$383.94	$396.06
$442.50	$382.50	Jul 27	$0.88	$0.16	$1.04	$381.46	$443.54
$442.50	$385.00	Jul 27	$0.88	$0.32	$1.20	$383.80	$443.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 511 found (best R:R 40.67, avg credit $4.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	345/350	Aug 14	$4.88	$0.12	40.67	$335.12	$349.88
320/325	330/335	Aug 21	$4.88	$0.12	40.67	$320.12	$334.88
315/320	335/340	Aug 7	$4.87	$0.13	37.46	$315.13	$339.87
320/325	345/350	Aug 14	$4.86	$0.14	34.71	$320.14	$349.86
320/325	340/345	Aug 7	$4.85	$0.15	32.33	$320.15	$344.85
315/320	325/330	Aug 21	$4.85	$0.15	32.33	$315.15	$329.85
350/355	360/365	Aug 7	$4.84	$0.16	30.25	$350.16	$364.84
335/340	345/350	Aug 7	$4.82	$0.18	26.78	$335.18	$349.82
325/330	335/340	Aug 21	$4.82	$0.18	26.78	$325.18	$339.82
342/345	348/350	Jul 31	$2.40	$0.10	24.00	$342.60	$349.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 21	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 28	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Sep 4	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 7	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Aug 21	$0.06	$4.94	82.33

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
$350.00	$355.00	$360.00	Aug 7	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Aug 14	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Aug 28	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 21	$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. 234 found (best net $-5.37, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Aug 10	-$0.08	$19.92
$360.00	$380.00	1:2	Aug 5	-$6.83	$13.17
$452.50	$465.00	1:2	Aug 5	-$0.44	$12.06
$360.00	$380.00	1:2	Aug 10	-$8.65	$11.35
$420.00	$430.00	1:2	Aug 10	-$2.17	$7.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$415.00	1:2	Aug 10	-$5.37	$24.63
$370.00	$355.00	1:2	Aug 10	-$0.11	$14.89
$440.00	$420.00	1:2	Jul 27	-$8.62	$11.38
$385.00	$375.00	1:2	Aug 10	-$4.55	$5.45
$325.00	$320.00	1:2	Aug 14	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 4.65%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Sep 4	$18.20	0.49	0.9%	4.65%	5.55%	93	4
$392.50	Aug 21	$18.10	0.51	0.3%	4.62%	4.88%	33	360
$395.00	Aug 28	$17.45	0.49	0.9%	4.46%	5.36%	23	200
$400.00	Sep 4	$17.20	0.46	2.2%	4.39%	6.57%	102	29
$395.00	Aug 21	$16.90	0.49	0.9%	4.32%	5.22%	45	7.0K
$397.50	Aug 21	$15.75	0.47	1.5%	4.02%	5.56%	9	180
$395.00	Aug 14	$15.40	0.49	0.9%	3.93%	4.83%	7	505
$400.00	Aug 28	$15.30	0.45	2.2%	3.91%	6.08%	57	464
$392.50	Aug 7	$15.15	0.51	0.3%	3.87%	4.13%	130	127
$400.00	Aug 21	$14.90	0.45	2.2%	3.81%	5.98%	548	19.3K

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 93,321

Total Puts 31,894

Put/Call Ratio 0.34

Net Difference 61,427

Prior's Put/Call Breakdown

Total Calls 66,212

Total Puts 14,876

Put/Call Ratio 0.22

Net Difference 51,336

Prior 7-Day Put/Call Summary

Total Calls 1,931,531

Total Puts 755,193

Average Put/Call Ratio 0.36

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