MSFT - Options Database

MSFT

MICROSOFT CORP

$390.58 +2.33%

(7/27 11:00) ◀

Monday, July 27, 2026 (12:00pm)

▶ (7/27 13:00)

◀ 7/27 12:00 ▶

Option Volume

Detail

ℹ

Current (07/27 12:00pm) 410,571

Calls: 308,425 (75%)

Puts: 102,146 (25%)

Prior (07/24) 290,527

Calls: 202,227 (70%)

Puts: 88,300 (30%)

Current vs Prior +41.32%

Calls: +52.51% (Calls)

Puts: +15.68% (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 +8.86%

Calls: +15.55%

Puts: -7.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 12:00pm) $199.10M

Calls: $131.10M (66%)

Puts: $68.00M (34%)

Prior (07/24) $121.00M

Calls: $87.32M (72%)

Puts: $33.68M (28%)

Current vs Prior +64.55%

Calls: +50.15%

Puts: +101.90%

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 -4.73%

Calls: -10.32%

Puts: +8.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 12:00pm) 0.33

Prior (07/24) 0.44

Current vs Prior -24.15%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -12.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 12:00pm) 4,037,155

Calls: 2,772,465 (69%)

Puts: 1,264,690 (31%)

Prior (07/24) 4,166,778

Calls: 2,865,038 (69%)

Puts: 1,301,740 (31%)

Current vs Prior -3.11%

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 1.12% | 7.45%7.45% | 8.32%9.77% | 12.59%

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

Current vs Prior +47.81% | +270.69%+884.21% | +9.36%-1.34% | -0.60%

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

Current vs 7-Day Avg -43.99% | +146.54%+197.40% | +15.14%+25.91% | -1.46%

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

Current vs 7-Day Eod +47.81% | +270.69%-1.19% | -0.50%-1.40% | -1.21%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.25% | 3.42%

Calls: 3.98% | 2.81%

Puts: 6.51% | 4.04%

Prior 17.48% | 7.83%

Calls: 17.17% | 8.33%

Puts: 17.80% | 7.32%

Current vs Prior -69.97% | -56.32%

Prior 7-Day Avg 7.19% | 6.98%

Calls: 6.50% | 6.37%

Puts: 7.87% | 7.59%

Current vs 7-Day Avg -26.95% | -51.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($131.10M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (308,425 calls vs 102,146 puts). P/C ratio dropping 24% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 503 of results (avg 5.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 31	11.95	12.15	$12.05	1.7%	1.5K	0.47	3.2K
$440.00	Jul 31	1.72	1.75	$1.74	1.7%	782	0.10	4.7K
$385.00	Aug 7	18.50	18.85	$18.68	1.9%	687	0.57	1.0K
$335.00	Aug 21	57.65	58.75	$58.20	1.9%	30	0.90	193
$377.50	Aug 7	22.85	23.30	$23.08	1.9%	8	0.65	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Aug 21	16.60	16.85	$16.73	1.5%	17	0.45	62
$405.00	Aug 21	26.40	26.85	$26.63	1.7%	69	0.60	1.4K
$420.00	Jul 31	33.40	34.00	$33.70	1.8%	294	0.78	280
$455.00	Aug 21	66.20	67.45	$66.83	1.9%	--	0.88	808
$400.00	Aug 7	20.50	20.90	$20.70	1.9%	51	0.57	373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 27	0.07	0.08	$0.08	12.5%	16.5K	0.04	1.3K
$395.00	Jul 27	0.19	0.20	$0.20	5.0%	93.1K	0.11	2.6K
$467.50	Jul 31	0.48	0.55	$0.52	13.5%	26	0.04	102
$465.00	Jul 31	0.51	0.59	$0.55	14.5%	346	0.04	1.2K
$392.50	Jul 27	0.61	0.66	$0.64	7.8%	38.8K	0.28	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 27	0.21	0.22	$0.22	4.5%	7.2K	0.10	609
$330.00	Jul 31	0.41	0.49	$0.45	17.8%	513	0.03	2.9K
$387.50	Jul 27	0.49	0.52	$0.51	5.9%	9.2K	0.23	336
$335.00	Jul 31	0.62	0.67	$0.65	7.7%	1.2K	0.04	2.1K
$315.00	Aug 21	0.77	0.92	$0.85	17.6%	74	0.04	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 27	74.75	76.65	$75.70	2.5%	9	1.00	1
$320.00	Jul 27	69.75	71.65	$70.70	2.7%	6	1.00	1
$325.00	Jul 27	64.75	66.65	$65.70	2.9%	5	1.00	4
$330.00	Jul 27	59.80	61.65	$60.72	3.0%	5	1.00	18
$335.00	Jul 27	54.85	56.65	$55.75	3.2%	7	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 27	28.90	30.30	$29.60	4.7%	2	1.00	--
$410.00	Jul 27	18.95	20.15	$19.55	6.1%	3	1.00	1
$440.00	Jul 27	47.65	50.20	$48.93	5.2%	12	1.00	--
$405.00	Jul 27	14.15	15.00	$14.58	5.8%	4.9K	0.99	233
$402.50	Jul 27	11.45	12.70	$12.08	10.3%	330	0.99	356

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 350.1K, top 93.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 27	0.19	0.20	$0.20	5.0%	93.1K	0.11	2.6K
$392.50	Jul 27	0.61	0.66	$0.64	7.8%	38.8K	0.28	1.3K
$400.00	Jul 27	0.03	0.04	$0.04	25.0%	29.7K	0.02	3.7K
$397.50	Jul 27	0.07	0.08	$0.08	12.5%	16.5K	0.04	1.3K
$390.00	Jul 27	1.72	1.79	$1.76	4.0%	13.1K	0.54	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 27	1.18	1.24	$1.21	5.0%	14.4K	0.46	332
$387.50	Jul 27	0.49	0.52	$0.51	5.9%	9.2K	0.23	336
$385.00	Jul 27	0.21	0.22	$0.22	4.5%	7.2K	0.10	609
$392.50	Jul 27	2.52	2.69	$2.61	6.5%	4.9K	0.72	155
$405.00	Jul 27	14.15	15.00	$14.58	5.8%	4.9K	0.99	233

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 196.3%, max 964.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Aug 28	470.3%	44.2%	964.2%	9	26
$330.00	Jul 27	Aug 21	412.5%	46.5%	787.2%	5	232
$325.00	Jul 27	Aug 21	414.2%	47.2%	778.3%	5	136
$335.00	Jul 27	Sep 4	266.3%	41.1%	547.8%	7	19
$320.00	Jul 27	Aug 21	287.3%	47.9%	499.5%	7	152

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Aug 28	470.3%	44.2%	964.2%	43	104
$325.00	Jul 27	Sep 4	414.2%	41.5%	897.8%	39	43
$330.00	Jul 27	Sep 4	412.5%	41.5%	893.1%	65	73
$320.00	Jul 27	Sep 4	287.3%	42.3%	579.3%	74	95
$335.00	Jul 27	Sep 4	266.3%	41.1%	547.8%	28	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 44.45, avg 4.95)

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
$450.00	$452.50	Aug 3	$0.10	$2.40	$0.10	24.00	$450.10
$450.00	$452.50	Jul 31	$0.11	$2.39	$0.11	21.73	$450.11
$452.50	$455.00	Jul 31	$0.11	$2.39	$0.11	21.73	$452.61
$460.00	$465.00	Aug 7	$0.23	$4.77	$0.23	20.74	$460.23

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	Jul 27	$0.14	$4.86	$0.14	34.71	$329.86
$325.00	$320.00	Aug 7	$0.14	$4.86	$0.14	34.71	$324.86
$330.00	$327.50	Jul 31	$0.10	$2.40	$0.10	24.00	$329.90
$320.00	$315.00	Aug 14	$0.20	$4.80	$0.20	24.00	$319.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 606 found (best R:R 49.00, avg 2.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 27	$4.90	$4.90	$0.10	49.00	$344.90
$325.00	$330.00	Jul 31	$4.89	$4.89	$0.11	44.45	$329.89
$330.00	$335.00	Aug 7	$4.87	$4.87	$0.13	37.46	$334.87
$320.00	$325.00	Aug 21	$4.87	$4.87	$0.13	37.46	$324.87
$320.00	$325.00	Aug 3	$4.85	$4.85	$0.15	32.33	$324.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Aug 10	$4.88	$4.88	$0.12	40.67	$445.12
$440.00	$420.00	Jul 27	$19.33	$19.33	$0.67	28.85	$420.67
$465.00	$460.00	Aug 21	$4.75	$4.75	$0.25	19.00	$460.25
$450.00	$440.00	Aug 14	$9.45	$9.45	$0.55	17.18	$440.55
$437.50	$432.50	Aug 5	$4.70	$4.70	$0.30	15.67	$432.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $4.12, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 31	Aug 3	$0.14	88.6%	69.8%
$332.50	Jul 31	Aug 3	$0.17	85.2%	68.6%
$467.50	Jul 31	Aug 3	$0.19	90.9%	73.6%
$447.50	Jul 31	Aug 3	$0.21	87.1%	69.1%
$462.50	Jul 31	Aug 5	$0.25	89.8%	64.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 27	Jul 31	$0.06	414.2%	87.9%
$322.50	Jul 31	Aug 3	$0.10	88.7%	71.2%
$415.00	Jul 31	Aug 3	$0.15	84.5%	66.4%
$332.50	Jul 31	Aug 3	$0.17	85.2%	68.6%
$425.00	Jul 31	Aug 3	$0.17	85.1%	66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 0.76% of stock, avg 11.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 27	$1.76	$1.21	$2.97	$387.03	$392.97	0.76%
$392.50	Jul 27	$0.64	$2.61	$3.25	$389.25	$395.75	0.83%
$387.50	Jul 27	$3.53	$0.51	$4.04	$383.46	$391.54	1.03%
$395.00	Jul 27	$0.20	$4.68	$4.88	$390.12	$399.88	1.25%
$385.00	Jul 27	$5.63	$0.22	$5.85	$379.15	$390.85	1.50%
$397.50	Jul 27	$0.08	$7.25	$7.33	$390.17	$404.83	1.88%
$382.50	Jul 27	$8.13	$0.10	$8.23	$374.27	$390.73	2.11%
$400.00	Jul 27	$0.04	$9.43	$9.47	$390.53	$409.47	2.42%
$380.00	Jul 27	$10.75	$0.06	$10.81	$369.19	$390.81	2.77%
$402.50	Jul 27	$0.03	$12.08	$12.11	$390.39	$414.61	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.11% of stock, avg 6.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$385.00	Jul 27	$0.20	$0.22	$0.42	$384.58	$395.42
$395.00	$387.50	Jul 27	$0.20	$0.51	$0.71	$386.79	$395.71
$392.50	$385.00	Jul 27	$0.64	$0.22	$0.86	$384.14	$393.36
$392.50	$387.50	Jul 27	$0.64	$0.51	$1.15	$386.35	$393.65
$395.00	$390.00	Jul 27	$0.20	$1.21	$1.41	$388.59	$396.41
$392.50	$390.00	Jul 27	$0.64	$1.21	$1.85	$388.15	$394.35
$420.00	$365.00	Aug 10	$6.35	$5.93	$12.28	$352.72	$432.28
$420.00	$370.00	Aug 10	$6.35	$7.45	$13.80	$356.20	$433.80
$410.00	$365.00	Aug 10	$8.75	$5.93	$14.68	$350.32	$424.68
$420.00	$375.00	Aug 10	$6.35	$9.07	$15.42	$359.58	$435.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 44.45, avg credit $4.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/355	Aug 14	$4.89	$0.11	44.45	$340.11	$354.89
335/340	350/355	Aug 21	$4.89	$0.11	44.45	$335.11	$354.89
330/335	340/345	Aug 7	$4.87	$0.13	37.46	$330.13	$344.87
325/328	340/350	Aug 3	$9.72	$0.28	34.71	$317.78	$349.72
315/320	325/330	Aug 7	$4.86	$0.14	34.71	$315.14	$329.86
360/365	375/380	Sep 4	$4.86	$0.14	34.71	$360.14	$379.86
330/335	350/355	Aug 21	$4.85	$0.15	32.33	$330.15	$354.85
365/370	375/380	Sep 4	$4.83	$0.17	28.41	$365.17	$379.83
325/330	335/340	Aug 7	$4.82	$0.18	26.78	$325.18	$339.82
345/350	355/360	Aug 7	$4.82	$0.18	26.78	$345.18	$359.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 320 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Aug 28	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Aug 7	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 14	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Aug 14	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 10	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Aug 28	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 7	$0.07	$4.93	70.43
$345.00	$350.00	$355.00	Aug 7	$0.07	$4.93	70.43
$395.00	$400.00	$405.00	Aug 14	$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. 245 found (best net $-0.19, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$380.00	1:2	Aug 10	-$8.20	$11.80
$335.00	$360.00	1:2	Aug 5	-$13.40	$11.60
$410.00	$420.00	1:2	Aug 10	-$3.95	$6.05
$445.00	$450.00	1:2	Jul 27	-$0.01	$4.99
$455.00	$460.00	1:2	Jul 27	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$390.00	1:2	Aug 10	-$0.19	$24.81
$445.00	$415.00	1:2	Aug 10	-$5.25	$24.75
$335.00	$325.00	1:2	Aug 10	-$0.15	$9.85
$440.00	$420.00	1:2	Jul 27	-$10.27	$9.73
$385.00	$375.00	1:2	Aug 10	-$4.99	$5.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 4.80%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Sep 4	$18.75	0.49	1.1%	4.80%	5.93%	99	4
$392.50	Aug 21	$17.45	0.50	0.5%	4.47%	4.96%	112	360
$395.00	Aug 28	$17.25	0.48	1.1%	4.42%	5.55%	36	200
$400.00	Sep 4	$16.55	0.46	2.4%	4.24%	6.65%	110	29
$395.00	Aug 21	$16.35	0.48	1.1%	4.19%	5.32%	152	7.0K
$392.50	Aug 14	$16.10	0.51	0.5%	4.12%	4.61%	15	--
$397.50	Aug 21	$15.20	0.46	1.8%	3.89%	5.66%	14	180
$395.00	Aug 14	$15.15	0.48	1.1%	3.88%	5.01%	21	505
$400.00	Aug 28	$15.10	0.45	2.4%	3.87%	6.28%	122	464
$392.50	Aug 7	$14.75	0.50	0.5%	3.78%	4.27%	220	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 308,425

Total Puts 102,146

Put/Call Ratio 0.33

Net Difference 206,279

Prior's Put/Call Breakdown

Total Calls 202,227

Total Puts 88,300

Put/Call Ratio 0.44

Net Difference 113,927

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