MSFT - Options Database

MSFT

MICROSOFT CORP

$392.96 -0.10%

(7/28 18:04) ◀

Wednesday, July 29, 2026 (10:00am)

▶ (7/29 11:00)

◀ 7/29 10:00 ▶

Option Volume

Detail

ℹ

Current (07/29 10:00am) 60,495

Calls: 40,201 (66%)

Puts: 20,294 (34%)

Prior (07/28) 63,329

Calls: 44,725 (71%)

Puts: 18,604 (29%)

Current vs Prior -4.48%

Calls: -10.12% (Calls)

Puts: +9.08% (Puts)

Prior 7-Day Total 3,108,861

Calls: 2,205,127 (71%)

Puts: 903,734 (29%)

Prior 7-Day Average 444,123

Calls: 315,018 (71%)

Puts: 129,104 (29%)

Current vs Prior 7-Day Avg -86.38%

Calls: -87.24%

Puts: -84.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:00am) $55.43M

Calls: $37.89M (68%)

Puts: $17.54M (32%)

Prior (07/28) $76.49M

Calls: $57.52M (75%)

Puts: $18.97M (25%)

Current vs Prior -27.54%

Calls: -34.12%

Puts: -7.58%

Prior 7-Day Total $1.69B

Calls: $1.15B (68%)

Puts: $540.25M (32%)

Prior 7-Day Average $241.82M

Calls: $164.64M (68%)

Puts: $77.18M (32%)

Current vs Prior 7-Day Avg -77.08%

Calls: -76.99%

Puts: -77.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:00am) 0.50

Prior (07/28) 0.42

Current vs Prior +21.36%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +31.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 10:00am) 4,127,816

Calls: 2,833,955 (69%)

Puts: 1,293,861 (31%)

Prior (07/28) 4,058,029

Calls: 2,792,192 (69%)

Puts: 1,265,837 (31%)

Current vs Prior +1.72%

Prior 7-Day Total 29,342,845

Calls: 20,228,533 (69%)

Puts: 9,114,312 (31%)

Prior 7-Day Average 4,191,835

Calls: 2,889,790 (69%)

Puts: 1,302,044 (31%)

Current vs Prior 7-Day Avg -1.53%

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 7.37% | 7.60%7.37% | 8.39%9.86% | 12.53%

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

Current vs Prior -2.60% | -1.97%-2.60% | +0.14%+0.18% | +0.72%

Prior 7-Day Avg 2.85% | 3.75%3.23% | 7.39%8.05% | 12.73%

Current vs 7-Day Avg +159.16% | +102.62%+128.39% | +13.52%+22.36% | -1.59%

Prior 7-Day Eod 7.57% | 7.76%7.53% | 8.43%9.87% | 12.44%

Current vs 7-Day Eod -2.60% | -1.97%-2.10% | -0.41%-0.13% | +0.67%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.21% | 4.49%

Calls: 1.07% | 3.45%

Puts: 3.36% | 5.53%

Prior 2.38% | 4.14%

Calls: 2.34% | 4.58%

Puts: 2.42% | 3.70%

Current vs Prior -7.14% | +8.45%

Prior 7-Day Avg 6.49% | 6.38%

Calls: 5.78% | 5.77%

Puts: 7.20% | 6.99%

Current vs 7-Day Avg -65.96% | -29.62%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($37.89M). Bullish P/C ratio of 0.50. Call-heavy open interest (2,833,955 calls vs 1,293,861 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 427 of results (avg 5.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 14	31.05	31.35	$31.20	1.0%	11	0.72	84
$392.50	Jul 31	14.00	14.15	$14.08	1.1%	399	0.52	3.5K
$367.50	Aug 14	33.00	33.45	$33.23	1.4%	16	0.74	13
$380.00	Aug 7	23.05	23.45	$23.25	1.7%	9	0.64	504
$385.00	Aug 7	20.10	20.45	$20.27	1.7%	20	0.59	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 31	29.25	29.90	$29.58	2.2%	--	0.75	14
$420.00	Jul 31	31.10	31.80	$31.45	2.2%	5	0.77	566
$422.50	Jul 31	33.10	33.85	$33.48	2.2%	--	0.79	95
$415.00	Aug 21	31.90	32.65	$32.28	2.3%	1	0.66	2.0K
$415.00	Jul 31	27.30	28.00	$27.65	2.5%	4	0.73	404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.81, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 31	0.69	0.83	$0.76	18.4%	55	0.05	3.3K
$450.00	Jul 31	0.85	0.95	$0.90	11.1%	2.2K	0.06	8.4K
$465.00	Aug 7	0.84	1.02	$0.93	19.4%	4	0.06	514

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 31	0.53	0.57	$0.55	7.3%	154	0.04	2.7K
$342.50	Jul 31	0.65	0.73	$0.69	11.6%	104	0.05	649
$345.00	Jul 31	0.80	0.90	$0.85	11.8%	224	0.06	1.2K
$335.00	Aug 7	0.90	1.05	$0.98	15.3%	2	0.06	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 31	75.95	78.90	$77.43	3.8%	--	1.00	77
$320.00	Jul 31	71.05	73.75	$72.40	3.7%	--	1.00	92
$325.00	Jul 31	66.00	69.00	$67.50	4.4%	--	1.00	63
$327.50	Jul 31	64.00	66.55	$65.28	3.9%	2	1.00	6
$330.00	Jul 31	61.65	64.10	$62.88	3.9%	2	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	76.40	79.50	$77.95	4.0%	--	0.98	16
$465.00	Jul 31	71.40	74.70	$73.05	4.5%	--	0.96	26
$460.00	Jul 31	66.55	69.85	$68.20	4.8%	--	0.96	70
$457.50	Jul 31	64.30	67.25	$65.78	4.5%	--	0.96	10
$450.00	Jul 31	57.40	59.55	$58.47	3.7%	--	0.94	219

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 49.2K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	4.50	4.85	$4.68	7.5%	3.3K	0.18	14.0K
$425.00	Jul 31	3.20	3.50	$3.35	9.0%	2.9K	0.19	7.5K
$400.00	Jul 31	10.25	10.75	$10.50	4.8%	2.2K	0.43	10.6K
$450.00	Jul 31	0.85	0.95	$0.90	11.1%	2.2K	0.06	8.4K
$395.00	Jul 31	12.40	13.10	$12.75	5.5%	1.5K	0.49	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 31	13.30	13.90	$13.60	4.4%	3.5K	0.48	617
$350.00	Aug 7	2.24	2.47	$2.36	9.7%	2.1K	0.12	1.4K
$380.00	Aug 7	9.65	10.25	$9.95	6.0%	1.6K	0.36	3.0K
$350.00	Jul 31	1.20	1.30	$1.25	8.0%	1.1K	0.08	7.0K
$330.00	Jul 31	0.20	0.30	$0.25	40.0%	703	0.02	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 133.0%, max 179.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 31	Sep 4	111.4%	39.9%	179.4%	49	1.7K
$370.00	Jul 31	Sep 4	111.0%	40.3%	175.4%	29	1.9K
$390.00	Jul 31	Sep 4	111.0%	40.4%	174.5%	543	6.2K
$375.00	Jul 31	Sep 4	110.9%	40.8%	172.0%	6	712
$385.00	Jul 31	Sep 4	111.5%	41.0%	171.9%	60	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 31	Sep 4	111.4%	39.9%	179.4%	315	6.9K
$370.00	Jul 31	Sep 4	111.0%	40.3%	175.4%	305	6.2K
$390.00	Jul 31	Sep 4	111.0%	40.4%	174.9%	558	2.1K
$375.00	Jul 31	Sep 4	110.9%	40.8%	172.0%	110	2.2K
$385.00	Jul 31	Sep 4	111.5%	41.0%	171.9%	177	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 39.00, avg 4.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Aug 7	$0.15	$4.85	$0.15	32.33	$465.15
$450.00	$455.00	Aug 10	$0.15	$4.85	$0.15	32.33	$450.15
$465.00	$470.00	Aug 5	$0.19	$4.81	$0.19	25.32	$465.19
$467.50	$470.00	Jul 31	$0.10	$2.40	$0.10	24.00	$467.60
$460.00	$462.50	Aug 7	$0.10	$2.40	$0.10	24.00	$460.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Aug 12	$0.25	$9.75	$0.25	39.00	$339.75
$320.00	$315.00	Aug 7	$0.14	$4.86	$0.14	34.71	$319.86
$330.00	$325.00	Aug 14	$0.15	$4.85	$0.15	32.33	$329.85
$320.00	$315.00	Aug 21	$0.16	$4.84	$0.16	30.25	$319.84
$340.00	$337.50	Jul 31	$0.10	$2.40	$0.10	24.00	$339.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 39.00, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$325.00	Aug 7	$9.75	$9.75	$0.25	39.00	$324.75
$320.00	$325.00	Aug 14	$4.87	$4.87	$0.13	37.46	$324.87
$325.00	$330.00	Aug 7	$4.82	$4.82	$0.18	26.78	$329.82
$320.00	$325.00	Aug 21	$4.82	$4.82	$0.18	26.78	$324.82
$327.50	$330.00	Jul 31	$2.40	$2.40	$0.10	24.00	$329.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$457.50	$450.00	Jul 31	$7.31	$7.31	$0.19	38.47	$450.19
$465.00	$460.00	Jul 31	$4.85	$4.85	$0.15	32.33	$460.15
$447.50	$445.00	Jul 31	$2.38	$2.38	$0.12	19.83	$445.12
$470.00	$465.00	Aug 21	$4.72	$4.72	$0.28	16.86	$465.28
$437.50	$435.00	Jul 31	$2.30	$2.30	$0.20	11.50	$435.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.61, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 31	Aug 3	$0.09	111.6%	75.3%
$465.00	Jul 31	Aug 3	$0.17	115.9%	80.3%
$365.00	Jul 31	Aug 3	$0.20	108.9%	74.7%
$450.00	Jul 31	Aug 3	$0.23	109.7%	76.0%
$452.50	Jul 31	Aug 3	$0.23	109.7%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 31	Aug 3	$0.08	110.0%	78.0%
$342.50	Jul 31	Aug 3	$0.19	106.8%	73.6%
$347.50	Jul 31	Aug 3	$0.19	107.6%	73.6%
$345.00	Jul 31	Aug 3	$0.20	107.2%	73.5%
$352.50	Jul 31	Aug 3	$0.24	108.0%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 7.02% of stock, avg 11.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 31	$15.20	$12.38	$27.58	$362.42	$417.58	7.02%
$392.50	Jul 31	$14.08	$13.60	$27.68	$364.82	$420.18	7.04%
$395.00	Jul 31	$12.75	$14.90	$27.65	$367.35	$422.65	7.04%
$387.50	Jul 31	$16.55	$11.18	$27.73	$359.77	$415.23	7.06%
$397.50	Jul 31	$11.63	$16.25	$27.88	$369.62	$425.38	7.09%
$385.00	Jul 31	$17.95	$10.00	$27.95	$357.05	$412.95	7.11%
$400.00	Jul 31	$10.50	$17.70	$28.20	$371.80	$428.20	7.18%
$382.50	Jul 31	$19.45	$9.10	$28.55	$353.95	$411.05	7.27%
$402.50	Jul 31	$9.48	$19.13	$28.61	$373.89	$431.11	7.28%
$390.00	Aug 3	$15.70	$12.90	$28.60	$361.40	$418.60	7.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.96% of stock, avg 6.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$370.00	Aug 12	$7.85	$7.73	$15.58	$354.42	$430.58
$415.00	$372.50	Aug 12	$7.85	$8.00	$15.85	$356.65	$430.85
$415.00	$375.00	Aug 12	$7.85	$9.25	$17.10	$357.90	$432.10
$410.00	$370.00	Aug 12	$9.63	$7.73	$17.36	$352.64	$427.36
$410.00	$372.50	Aug 12	$9.63	$8.00	$17.63	$354.87	$427.63
$405.00	$382.50	Jul 31	$8.57	$9.10	$17.67	$364.83	$422.67
$402.50	$382.50	Jul 31	$9.48	$9.10	$18.58	$363.92	$421.08
$405.00	$385.00	Jul 31	$8.57	$10.00	$18.57	$366.43	$423.57
$405.00	$382.50	Aug 3	$9.15	$9.60	$18.75	$363.75	$423.75
$405.00	$370.00	Aug 12	$11.15	$7.73	$18.88	$351.12	$423.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 545 found (best R:R 73.07, avg credit $3.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/322	330/350	Aug 3	$19.73	$0.27	73.07	$302.77	$349.73
315/320	335/340	Aug 7	$4.89	$0.11	44.45	$315.11	$339.89
345/350	355/360	Aug 14	$4.85	$0.15	32.33	$345.15	$359.85
325/330	335/340	Sep 4	$4.85	$0.15	32.33	$325.15	$339.85
322/325	330/350	Aug 3	$19.34	$0.66	29.30	$305.66	$349.34
315/320	330/335	Aug 7	$4.81	$0.19	25.32	$315.19	$334.81
360/365	370/375	Aug 28	$4.81	$0.19	25.32	$360.19	$374.81
350/355	360/365	Aug 21	$4.80	$0.20	24.00	$350.20	$364.80
350/355	360/365	Sep 4	$4.80	$0.20	24.00	$350.20	$364.80
340/345	355/360	Aug 10	$4.79	$0.21	22.81	$340.21	$359.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Aug 7	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Sep 4	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Aug 14	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Aug 7	$0.08	$4.92	61.50
$440.00	$445.00	$450.00	Aug 14	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 31	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Aug 21	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Aug 14	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Sep 4	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	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. 209 found (best net $-3.13, 204 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$332.50	$365.00	1:2	Aug 5	-$3.13	$29.37
$415.00	$430.00	1:2	Aug 12	-$0.35	$14.65
$430.00	$445.00	1:2	Aug 12	-$0.64	$14.36
$360.00	$380.00	1:2	Aug 10	-$8.80	$11.20
$440.00	$450.00	1:2	Aug 10	-$0.69	$9.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$382.50	1:2	Aug 12	-$3.34	$14.16
$350.00	$340.00	1:2	Aug 12	-$0.30	$9.70
$360.00	$350.00	1:2	Aug 10	-$0.63	$9.37
$340.00	$330.00	1:2	Aug 12	-$1.03	$8.97
$340.00	$332.50	1:2	Aug 10	-$0.16	$7.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 4.64%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Sep 4	$18.25	0.49	0.5%	4.64%	5.16%	--	68
$395.00	Aug 21	$17.80	0.50	0.5%	4.53%	5.05%	26	7.4K
$395.00	Aug 28	$17.70	0.49	0.5%	4.50%	5.02%	3	209
$400.00	Sep 4	$16.80	0.46	1.8%	4.28%	6.07%	12	136
$397.50	Aug 21	$16.25	0.48	1.2%	4.14%	5.29%	12	268
$395.00	Aug 14	$16.10	0.50	0.5%	4.10%	4.62%	16	664
$400.00	Aug 28	$15.80	0.46	1.8%	4.02%	5.81%	22	593
$400.00	Aug 21	$15.45	0.46	1.8%	3.93%	5.72%	476	19.5K
$397.50	Aug 14	$14.95	0.47	1.2%	3.80%	4.96%	12	30
$395.00	Aug 7	$14.60	0.49	0.5%	3.72%	4.23%	170	966

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 40,201

Total Puts 20,294

Put/Call Ratio 0.50

Net Difference 19,907

Prior's Put/Call Breakdown

Total Calls 44,725

Total Puts 18,604

Put/Call Ratio 0.42

Net Difference 26,121

Prior 7-Day Put/Call Summary

Total Calls 2,205,127

Total Puts 903,734

Average Put/Call Ratio 0.38

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