MSFT - Options Database

MSFT

MICROSOFT CORP

$389.39 +2.01%

(7/27 10:01) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 280,084

Calls: 209,175 (75%)

Puts: 70,909 (25%)

Prior (07/23) 253,907

Calls: 167,493 (66%)

Puts: 86,414 (34%)

Current vs Prior +10.31%

Calls: +24.89% (Calls)

Puts: -17.94% (Puts)

Prior 7-Day Total 2,640,169

Calls: 1,868,392 (71%)

Puts: 771,777 (29%)

Prior 7-Day Average 377,167

Calls: 266,913 (71%)

Puts: 110,253 (29%)

Current vs Prior 7-Day Avg -25.74%

Calls: -21.63%

Puts: -35.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $145.58M

Calls: $96.13M (66%)

Puts: $49.45M (34%)

Prior (07/23) $140.26M

Calls: $82.16M (59%)

Puts: $58.10M (41%)

Current vs Prior +3.80%

Calls: +17.01%

Puts: -14.88%

Prior 7-Day Total $1.46B

Calls: $1.02B (70%)

Puts: $439.51M (30%)

Prior 7-Day Average $208.99M

Calls: $146.20M (70%)

Puts: $62.79M (30%)

Current vs Prior 7-Day Avg -30.34%

Calls: -34.25%

Puts: -21.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 0.34

Prior (07/23) 0.52

Current vs Prior -34.29%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -10.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 11:00am) 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 29,771,093

Calls: 20,575,916 (69%)

Puts: 9,195,177 (31%)

Prior 7-Day Average 4,253,013

Calls: 2,939,416 (69%)

Puts: 1,313,596 (31%)

Current vs Prior 7-Day Avg -5.08%

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 1.22% | 7.51%7.51% | 8.35%9.80% | 12.59%

Prior 0.76% | 2.01%0.76% | 7.61%9.90% | 12.67%

Current vs Prior +61.15% | +273.49%+891.62% | +9.69%-1.04% | -0.64%

Prior 7-Day Avg 2.00% | 3.02%2.51% | 7.23%7.76% | 12.78%

Current vs 7-Day Avg -38.94% | +148.40%+199.64% | +15.49%+26.29% | -1.50%

Prior 7-Day Eod 0.76% | 2.01%7.54% | 8.37%9.91% | 12.75%

Current vs 7-Day Eod +61.15% | +273.49%-0.44% | -0.19%-1.09% | -1.25%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.78% | 3.94%

Calls: 8.96% | 3.96%

Puts: 4.59% | 3.91%

Prior 17.48% | 7.83%

Calls: 17.17% | 8.33%

Puts: 17.80% | 7.32%

Current vs Prior -61.21% | -49.68%

Prior 7-Day Avg 7.19% | 6.98%

Calls: 6.50% | 6.37%

Puts: 7.87% | 7.59%

Current vs 7-Day Avg -5.66% | -43.55%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($96.13M). Extreme bullish P/C ratio of 0.34 - heavy call buying (209,175 calls vs 70,909 puts). P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (2,772,465 calls vs 1,264,690 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	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 469 of results (avg 5.2%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 27	49.05	50.05	$49.55	2.0%	5	1.00	9
$340.00	Aug 28	53.00	54.15	$53.58	2.1%	1	0.87	8
$385.00	Aug 7	17.90	18.30	$18.10	2.2%	228	0.57	1.0K
$315.00	Aug 21	75.70	77.45	$76.58	2.3%	--	0.93	146
$370.00	Jul 31	25.40	26.00	$25.70	2.3%	55	0.73	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 7	15.45	15.70	$15.58	1.6%	968	0.48	421
$422.50	Jul 31	36.20	36.85	$36.53	1.8%	--	0.80	65
$395.00	Aug 21	20.90	21.30	$21.10	1.9%	41	0.52	3.1K
$417.50	Jul 31	32.15	32.80	$32.47	2.0%	--	0.76	15
$425.00	Aug 21	41.40	42.25	$41.83	2.0%	2	0.74	714

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.67, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 27	0.19	0.20	$0.20	5.0%	53.1K	0.10	2.6K
$392.50	Jul 27	0.54	0.56	$0.55	3.6%	24.7K	0.23	1.3K
$462.50	Jul 31	0.57	0.66	$0.62	14.5%	60	0.04	186
$460.00	Jul 31	0.64	0.70	$0.67	9.0%	484	0.04	2.1K
$457.50	Jul 31	0.71	0.84	$0.77	16.9%	349	0.05	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 27	0.16	0.19	$0.18	16.7%	2.7K	0.08	496
$320.00	Jul 31	0.25	0.29	$0.27	14.8%	102	0.02	1.1K
$325.00	Jul 31	0.32	0.38	$0.35	17.1%	176	0.02	1.1K
$385.00	Jul 27	0.37	0.43	$0.40	15.0%	6.1K	0.17	609
$330.00	Jul 31	0.48	0.56	$0.52	15.4%	403	0.04	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 27	68.45	71.45	$69.95	4.3%	5	1.00	1
$340.00	Jul 27	49.05	50.05	$49.55	2.0%	5	1.00	9
$350.00	Jul 27	39.10	40.15	$39.63	2.6%	39	1.00	57
$360.00	Jul 27	29.15	30.55	$29.85	4.7%	36	1.00	115
$362.50	Jul 27	26.55	28.55	$27.55	7.3%	--	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 27	9.95	11.15	$10.55	11.4%	98	1.00	181
$402.50	Jul 27	11.85	13.55	$12.70	13.4%	306	1.00	356
$405.00	Jul 27	14.25	15.90	$15.08	10.9%	3.2K	1.00	233
$410.00	Jul 27	19.75	20.90	$20.33	5.7%	3	1.00	1
$420.00	Jul 27	29.35	31.80	$30.58	8.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 603 active (total vol 234.1K, top 53.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 27	0.19	0.20	$0.20	5.0%	53.1K	0.10	2.6K
$392.50	Jul 27	0.54	0.56	$0.55	3.6%	24.7K	0.23	1.3K
$400.00	Jul 27	0.04	0.05	$0.05	20.0%	22.1K	0.02	3.7K
$397.50	Jul 27	0.07	0.09	$0.08	25.0%	10.9K	0.04	1.3K
$390.00	Jul 27	1.33	1.41	$1.37	5.8%	10.4K	0.45	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 27	1.91	2.00	$1.96	4.6%	8.1K	0.56	332
$387.50	Jul 27	0.89	0.96	$0.93	7.5%	7.0K	0.33	336
$385.00	Jul 27	0.37	0.43	$0.40	15.0%	6.1K	0.17	609
$405.00	Jul 27	14.25	15.90	$15.08	10.9%	3.2K	1.00	233
$382.50	Jul 27	0.16	0.19	$0.18	16.7%	2.7K	0.08	496

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 173.7%, max 813.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 27	Aug 21	387.9%	47.4%	717.5%	5	136
$315.00	Jul 27	Aug 28	353.8%	45.1%	684.0%	7	26
$330.00	Jul 27	Aug 21	365.7%	46.8%	681.6%	5	232
$335.00	Jul 27	Sep 4	236.4%	41.6%	468.0%	4	19
$445.00	Jul 27	Sep 4	232.6%	42.6%	445.6%	9	199

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 27	Sep 4	387.9%	42.5%	813.5%	30	43
$330.00	Jul 27	Sep 4	365.7%	41.6%	779.4%	17	73
$315.00	Jul 27	Aug 28	353.8%	45.1%	684.0%	32	104
$320.00	Jul 27	Sep 4	255.5%	42.8%	496.7%	24	95
$335.00	Jul 27	Sep 4	236.4%	41.6%	468.0%	28	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 44.45, avg 4.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Aug 3	$0.16	$4.84	$0.16	30.25	$460.16
$460.00	$465.00	Aug 7	$0.19	$4.81	$0.19	25.32	$460.19
$447.50	$450.00	Aug 3	$0.10	$2.40	$0.10	24.00	$447.60
$452.50	$455.00	Aug 3	$0.10	$2.40	$0.10	24.00	$452.60
$450.00	$452.50	Jul 31	$0.11	$2.39	$0.11	21.73	$450.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Aug 7	$0.11	$4.89	$0.11	44.45	$319.89
$330.00	$325.00	Aug 7	$0.17	$4.83	$0.17	28.41	$329.83
$342.50	$340.00	Aug 3	$0.10	$2.40	$0.10	24.00	$342.40
$340.00	$335.00	Aug 10	$0.21	$4.79	$0.21	22.81	$339.79
$325.00	$320.00	Aug 7	$0.24	$4.76	$0.24	19.83	$324.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 587 found (best R:R 99.00, avg 2.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 27	$4.90	$4.90	$0.10	49.00	$349.90
$330.00	$335.00	Aug 7	$4.87	$4.87	$0.13	37.46	$334.87
$315.00	$325.00	Aug 7	$9.65	$9.65	$0.35	27.57	$324.65
$320.00	$325.00	Aug 14	$4.81	$4.81	$0.19	25.32	$324.81
$352.50	$355.00	Jul 27	$2.40	$2.40	$0.10	24.00	$354.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$420.00	Jul 27	$19.80	$19.80	$0.20	99.00	$420.20
$465.00	$460.00	Aug 21	$4.85	$4.85	$0.15	32.33	$460.15
$460.00	$455.00	Aug 28	$4.77	$4.77	$0.23	20.74	$455.23
$405.00	$402.50	Jul 27	$2.38	$2.38	$0.12	19.83	$402.62
$400.00	$397.50	Jul 27	$2.37	$2.37	$0.13	18.23	$397.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $4.40, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 27	Jul 31	$0.11	353.8%	92.8%
$457.50	Jul 31	Aug 3	$0.12	88.9%	70.0%
$447.50	Jul 31	Aug 3	$0.13	86.9%	68.8%
$465.00	Jul 27	Jul 31	$0.52	229.4%	89.6%
$452.50	Jul 27	Jul 31	$0.55	326.9%	87.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 31	Aug 3	$0.06	88.8%	69.7%
$330.00	Jul 27	Jul 31	$0.12	365.7%	87.5%
$315.00	Jul 27	Jul 31	$0.13	353.8%	92.8%
$435.00	Jul 31	Aug 3	$0.20	85.2%	67.0%
$332.50	Jul 31	Aug 3	$0.24	86.0%	70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 0.86% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 27	$1.37	$1.96	$3.33	$386.67	$393.33	0.86%
$387.50	Jul 27	$2.79	$0.93	$3.72	$383.78	$391.22	0.96%
$392.50	Jul 27	$0.55	$3.63	$4.18	$388.32	$396.68	1.07%
$385.00	Jul 27	$4.90	$0.40	$5.30	$379.70	$390.30	1.36%
$395.00	Jul 27	$0.20	$6.03	$6.23	$388.77	$401.23	1.60%
$382.50	Jul 27	$7.23	$0.18	$7.41	$375.09	$389.91	1.90%
$397.50	Jul 27	$0.08	$8.18	$8.26	$389.24	$405.76	2.12%
$380.00	Jul 27	$9.60	$0.09	$9.69	$370.31	$389.69	2.49%
$400.00	Jul 27	$0.05	$10.55	$10.60	$389.40	$410.60	2.72%
$377.50	Jul 27	$12.33	$0.06	$12.39	$365.11	$389.89	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.10% of stock, avg 6.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$382.50	Jul 27	$0.20	$0.18	$0.38	$382.12	$395.38
$395.00	$385.00	Jul 27	$0.20	$0.40	$0.60	$384.40	$395.60
$392.50	$382.50	Jul 27	$0.55	$0.18	$0.73	$381.77	$393.23
$392.50	$385.00	Jul 27	$0.55	$0.40	$0.95	$384.05	$393.45
$395.00	$387.50	Jul 27	$0.20	$0.93	$1.13	$386.37	$396.13
$392.50	$387.50	Jul 27	$0.55	$0.93	$1.48	$386.02	$393.98
$390.00	$382.50	Jul 27	$1.37	$0.18	$1.55	$380.95	$391.55
$390.00	$385.00	Jul 27	$1.37	$0.40	$1.77	$383.23	$391.77
$390.00	$387.50	Jul 27	$1.37	$0.93	$2.30	$385.20	$392.30
$420.00	$365.00	Aug 10	$5.95	$6.20	$12.15	$352.85	$432.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 525 found (best R:R 49.00, avg credit $3.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 7	$4.90	$0.10	49.00	$330.10	$344.90
325/330	335/340	Aug 21	$4.89	$0.11	44.45	$325.11	$339.89
365/370	375/380	Sep 4	$4.88	$0.12	40.67	$365.12	$379.88
340/345	350/355	Aug 21	$4.87	$0.13	37.46	$340.13	$354.87
350/355	360/365	Sep 4	$4.87	$0.13	37.46	$350.13	$364.87
320/325	340/345	Aug 7	$4.86	$0.14	34.71	$320.14	$344.86
345/350	355/360	Aug 7	$4.86	$0.14	34.71	$345.14	$359.86
320/325	345/350	Aug 14	$4.85	$0.15	32.33	$320.15	$349.85
335/340	345/350	Aug 14	$4.85	$0.15	32.33	$335.15	$349.85
320/325	335/340	Aug 21	$4.84	$0.16	30.25	$320.16	$339.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Aug 7	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 7	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Aug 28	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Aug 7	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Aug 10	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 21	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Aug 28	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Sep 4	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Aug 10	$0.07	$4.93	70.43
$315.00	$320.00	$325.00	Aug 21	$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. 234 found (best net $-6.60, 218 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$380.00	1:2	Aug 10	-$7.73	$12.27
$455.00	$465.00	1:2	Aug 5	-$0.23	$9.77
$420.00	$430.00	1:2	Aug 10	-$2.49	$7.51
$450.00	$460.00	1:2	Sep 4	-$2.57	$7.43
$410.00	$420.00	1:2	Aug 10	-$3.35	$6.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$415.00	1:2	Aug 10	-$6.60	$23.40
$440.00	$420.00	1:2	Jul 27	-$10.78	$9.22
$340.00	$335.00	1:2	Jul 27	-$0.05	$4.95
$350.00	$345.00	1:2	Jul 27	-$0.05	$4.95
$385.00	$375.00	1:2	Aug 10	-$5.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 5.30%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Sep 4	$20.65	0.52	0.2%	5.30%	5.46%	23	26
$390.00	Aug 28	$19.00	0.51	0.2%	4.88%	5.04%	83	703
$395.00	Sep 4	$18.40	0.48	1.4%	4.73%	6.17%	99	4
$390.00	Aug 21	$18.25	0.52	0.2%	4.69%	4.84%	604	26.2K
$392.50	Aug 21	$17.10	0.50	0.8%	4.39%	5.19%	59	360
$390.00	Aug 14	$17.05	0.52	0.2%	4.38%	4.54%	51	699
$395.00	Aug 28	$16.85	0.48	1.4%	4.33%	5.77%	36	200
$400.00	Sep 4	$16.35	0.45	2.7%	4.20%	6.92%	110	29
$395.00	Aug 21	$16.05	0.48	1.4%	4.12%	5.56%	109	7.0K
$390.00	Aug 10	$15.45	0.52	0.2%	3.97%	4.12%	53	--

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 209,175

Total Puts 70,909

Put/Call Ratio 0.34

Net Difference 138,266

Prior's Put/Call Breakdown

Total Calls 167,493

Total Puts 86,414

Put/Call Ratio 0.52

Net Difference 81,079

Prior 7-Day Put/Call Summary

Total Calls 1,868,392

Total Puts 771,777

Average Put/Call Ratio 0.38

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