MSFT - Options Database

MSFT

MICROSOFT CORP

$394.46 +0.28%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (11:00am)

▶ (7/29 12:00)

◀ 7/29 11:00 ▶

Option Volume

Detail

ℹ

Current (07/29 11:00am) 139,440

Calls: 95,717 (69%)

Puts: 43,723 (31%)

Prior (07/28) 147,114

Calls: 101,019 (69%)

Puts: 46,095 (31%)

Current vs Prior -5.22%

Calls: -5.25% (Calls)

Puts: -5.15% (Puts)

Prior 7-Day Total 3,308,075

Calls: 2,325,001 (70%)

Puts: 983,074 (30%)

Prior 7-Day Average 472,582

Calls: 332,143 (70%)

Puts: 140,439 (30%)

Current vs Prior 7-Day Avg -70.49%

Calls: -71.18%

Puts: -68.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:00am) $117.86M

Calls: $83.97M (71%)

Puts: $33.89M (29%)

Prior (07/28) $187.04M

Calls: $145.37M (78%)

Puts: $41.67M (22%)

Current vs Prior -36.99%

Calls: -42.24%

Puts: -18.68%

Prior 7-Day Total $2.00B

Calls: $1.36B (68%)

Puts: $643.31M (32%)

Prior 7-Day Average $286.40M

Calls: $194.50M (68%)

Puts: $91.90M (32%)

Current vs Prior 7-Day Avg -58.85%

Calls: -56.83%

Puts: -63.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:00am) 0.46

Prior (07/28) 0.46

Current vs Prior +0.11%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +11.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 11:00am) 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 28,938,281

Calls: 19,919,064 (69%)

Puts: 9,019,217 (31%)

Prior 7-Day Average 4,134,040

Calls: 2,845,580 (69%)

Puts: 1,288,459 (31%)

Current vs Prior 7-Day Avg -0.15%

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 7.16% | 7.49%7.16% | 8.23%9.70% | 12.40%

Prior 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%

Current vs Prior -4.93% | -2.85%-4.93% | -2.30%-1.67% | -0.32%

Prior 7-Day Avg 3.60% | 4.39%3.84% | 7.84%9.15% | 12.82%

Current vs 7-Day Avg +98.74% | +70.80%+86.65% | +5.06%+6.10% | -3.26%

Prior 7-Day Eod 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%

Current vs 7-Day Eod -4.93% | -2.85%-4.93% | -2.30%-1.67% | -0.32%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.83% | 3.41%

Calls: 2.76% | 2.62%

Puts: 2.91% | 4.20%

Prior 2.53% | 5.77%

Calls: 2.71% | 4.99%

Puts: 2.35% | 6.54%

Current vs Prior +11.86% | -40.90%

Prior 7-Day Avg 6.29% | 6.38%

Calls: 5.78% | 5.99%

Puts: 6.81% | 6.77%

Current vs 7-Day Avg -55.04% | -46.56%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($83.97M). Extreme bullish P/C ratio of 0.46 - heavy call buying (95,717 calls vs 43,723 puts). 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
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 524 of results (avg 4.8%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Aug 14	33.70	34.20	$33.95	1.5%	16	0.76	13
$377.50	Aug 21	27.95	28.45	$28.20	1.8%	15	0.67	286
$375.00	Aug 21	29.55	30.10	$29.83	1.8%	28	0.69	2.2K
$372.50	Jul 31	26.85	27.35	$27.10	1.8%	5	0.76	149
$345.00	Aug 21	52.65	53.65	$53.15	1.9%	1	0.88	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	41.65	42.30	$41.97	1.5%	7	0.75	2.5K
$390.00	Jul 31	11.30	11.50	$11.40	1.8%	1.2K	0.43	2.0K
$420.00	Jul 31	29.70	30.25	$29.98	1.8%	73	0.76	566
$422.50	Jul 31	31.70	32.30	$32.00	1.9%	--	0.78	95
$425.00	Aug 3	34.15	34.80	$34.47	1.9%	--	0.79	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.68, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	0.29	0.32	$0.31	9.7%	52	0.02	4.9K
$455.00	Jul 31	0.64	0.73	$0.69	13.0%	84	0.05	1.7K
$470.00	Aug 7	0.67	0.78	$0.73	15.1%	3	0.05	800
$452.50	Jul 31	0.75	0.83	$0.79	10.1%	84	0.06	3.3K
$465.00	Aug 7	0.84	1.00	$0.92	17.4%	127	0.06	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 31	0.10	0.11	$0.11	9.1%	219	0.01	1.3K
$330.00	Jul 31	0.20	0.21	$0.21	4.8%	766	0.02	2.5K
$332.50	Jul 31	0.23	0.26	$0.25	12.0%	49	0.02	138
$335.00	Jul 31	0.30	0.33	$0.32	9.4%	597	0.02	1.5K
$340.00	Jul 31	0.47	0.54	$0.51	13.7%	280	0.04	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 31	73.35	75.75	$74.55	3.2%	2	1.00	92
$322.50	Jul 31	70.50	73.60	$72.05	4.3%	2	1.00	9
$325.00	Jul 31	68.55	70.85	$69.70	3.3%	2	1.00	63
$327.50	Jul 31	66.00	68.55	$67.28	3.8%	2	1.00	6
$330.00	Jul 31	63.75	66.25	$65.00	3.8%	3	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	74.35	77.95	$76.15	4.7%	--	0.97	16
$472.50	Jul 31	76.65	80.20	$78.43	4.5%	--	0.97	15
$465.00	Jul 31	69.55	73.10	$71.32	5.0%	--	0.96	26
$460.00	Jul 31	64.50	68.20	$66.35	5.6%	--	0.96	70
$457.50	Jul 31	62.15	65.50	$63.83	5.2%	--	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 608 active (total vol 103.5K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	2.32	2.46	$2.39	5.9%	8.8K	0.11	74.8K
$470.00	Aug 21	1.64	1.75	$1.69	6.5%	5.3K	0.08	17.0K
$400.00	Jul 31	10.80	11.10	$10.95	2.7%	3.4K	0.45	10.6K
$440.00	Aug 21	4.65	4.90	$4.78	5.2%	3.4K	0.19	14.0K
$425.00	Jul 31	3.35	3.55	$3.45	5.8%	3.2K	0.20	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 31	12.35	12.70	$12.52	2.8%	3.7K	0.46	617
$350.00	Aug 5	1.75	1.98	$1.87	12.3%	2.7K	0.10	315
$350.00	Jul 31	1.11	1.15	$1.13	3.5%	2.4K	0.07	7.0K
$350.00	Aug 7	2.06	2.22	$2.14	7.5%	2.2K	0.11	1.4K
$380.00	Aug 7	8.95	9.45	$9.20	5.4%	1.7K	0.34	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 131.0%, max 175.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 31	Sep 4	110.5%	40.1%	175.4%	2.6K	6.2K
$395.00	Jul 31	Sep 4	110.2%	40.1%	174.9%	2.5K	4.0K
$385.00	Jul 31	Sep 4	110.5%	40.4%	173.9%	138	1.5K
$380.00	Jul 31	Sep 4	110.7%	40.5%	173.5%	144	1.7K
$375.00	Jul 31	Sep 4	111.5%	40.9%	172.9%	145	712

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 31	Sep 4	110.5%	40.1%	175.4%	1.2K	2.1K
$395.00	Jul 31	Sep 4	110.2%	40.1%	174.9%	129	2.0K
$385.00	Jul 31	Sep 4	110.5%	40.4%	173.9%	695	1.7K
$380.00	Jul 31	Sep 4	110.7%	40.5%	173.5%	773	6.9K
$375.00	Jul 31	Sep 4	111.5%	40.9%	172.9%	310	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 32.33, avg 4.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Aug 5	$0.15	$4.85	$0.15	32.33	$465.15
$465.00	$470.00	Aug 7	$0.19	$4.81	$0.19	25.32	$465.19
$452.50	$455.00	Jul 31	$0.10	$2.40	$0.10	24.00	$452.60
$462.50	$465.00	Aug 3	$0.11	$2.39	$0.11	21.73	$462.61
$460.00	$462.50	Aug 7	$0.11	$2.39	$0.11	21.73	$460.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Aug 7	$0.18	$4.82	$0.18	26.78	$329.82
$325.00	$322.50	Aug 3	$0.10	$2.40	$0.10	24.00	$324.90
$340.00	$332.50	Aug 10	$0.31	$7.19	$0.31	23.19	$339.69
$335.00	$330.00	Aug 7	$0.22	$4.78	$0.22	21.73	$334.78
$337.50	$335.00	Aug 7	$0.11	$2.39	$0.11	21.73	$337.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 656 found (best R:R 30.25, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$342.50	Aug 3	$12.10	$12.10	$0.40	30.25	$342.10
$325.00	$330.00	Aug 14	$4.80	$4.80	$0.20	24.00	$329.80
$345.00	$350.00	Jul 31	$4.78	$4.78	$0.22	21.73	$349.78
$320.00	$325.00	Aug 14	$4.78	$4.78	$0.22	21.73	$324.78
$370.00	$372.50	Aug 21	$2.38	$2.38	$0.12	19.83	$372.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Jul 31	$4.83	$4.83	$0.17	28.41	$465.17
$465.00	$460.00	Aug 28	$4.75	$4.75	$0.25	19.00	$460.25
$435.00	$432.50	Jul 31	$2.35	$2.35	$0.15	15.67	$432.65
$447.50	$445.00	Jul 31	$2.35	$2.35	$0.15	15.67	$445.15
$460.00	$450.00	Aug 14	$9.32	$9.32	$0.68	13.71	$450.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.53, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$462.50	Jul 31	Aug 3	$0.09	110.9%	74.3%
$457.50	Jul 31	Aug 3	$0.10	110.5%	74.0%
$460.00	Jul 31	Aug 3	$0.14	110.7%	75.1%
$452.50	Jul 31	Aug 3	$0.15	108.8%	73.3%
$455.00	Jul 31	Aug 3	$0.16	109.0%	74.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 31	Aug 3	$0.05	109.5%	74.1%
$320.00	Jul 31	Aug 3	$0.07	114.9%	80.3%
$322.50	Jul 31	Aug 3	$0.07	115.3%	79.7%
$327.50	Jul 31	Aug 3	$0.10	111.8%	77.9%
$325.00	Jul 31	Aug 3	$0.17	110.9%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 275 found (cheapest 6.85% of stock, avg 11.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 31	$14.50	$12.52	$27.02	$365.48	$419.52	6.85%
$395.00	Jul 31	$13.28	$13.75	$27.03	$367.97	$422.03	6.85%
$397.50	Jul 31	$12.02	$15.05	$27.07	$370.43	$424.57	6.86%
$390.00	Jul 31	$15.85	$11.40	$27.25	$362.75	$417.25	6.91%
$400.00	Jul 31	$10.95	$16.42	$27.37	$372.63	$427.37	6.94%
$387.50	Jul 31	$17.27	$10.27	$27.54	$359.96	$415.04	6.98%
$402.50	Jul 31	$9.88	$17.92	$27.80	$374.70	$430.30	7.05%
$385.00	Jul 31	$18.73	$9.23	$27.96	$357.04	$412.96	7.09%
$395.00	Aug 3	$13.93	$14.30	$28.23	$366.77	$423.23	7.16%
$405.00	Jul 31	$8.85	$19.45	$28.30	$376.70	$433.30	7.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 4.35% of stock, avg 6.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Jul 31	$7.93	$9.23	$17.16	$367.84	$424.66
$405.00	$385.00	Jul 31	$8.85	$9.23	$18.08	$366.92	$423.08
$407.50	$387.50	Jul 31	$7.93	$10.27	$18.20	$369.30	$425.70
$407.50	$385.00	Aug 3	$8.70	$9.78	$18.48	$366.52	$425.98
$415.00	$380.00	Aug 12	$8.80	$9.80	$18.60	$361.40	$433.60
$402.50	$385.00	Jul 31	$9.88	$9.23	$19.11	$365.89	$421.61
$405.00	$387.50	Jul 31	$8.85	$10.27	$19.12	$368.38	$424.12
$407.50	$390.00	Jul 31	$7.93	$11.40	$19.33	$370.67	$426.83
$405.00	$385.00	Aug 3	$9.60	$9.78	$19.38	$365.62	$424.38
$407.50	$387.50	Aug 3	$8.70	$10.73	$19.43	$368.07	$426.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 49.00, avg credit $3.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Sep 4	$4.90	$0.10	49.00	$325.10	$339.90
322/325	330/342	Aug 3	$12.20	$0.30	40.67	$312.80	$342.20
350/355	360/365	Sep 4	$4.87	$0.13	37.46	$350.13	$364.87
330/335	350/355	Aug 28	$4.86	$0.14	34.71	$330.14	$354.86
335/340	350/355	Aug 28	$4.86	$0.14	34.71	$335.14	$354.86
350/355	370/375	Sep 4	$4.86	$0.14	34.71	$350.14	$374.86
325/330	335/340	Aug 7	$4.85	$0.15	32.33	$325.15	$339.85
335/340	350/355	Aug 14	$4.85	$0.15	32.33	$335.15	$354.85
330/335	345/350	Aug 21	$4.85	$0.15	32.33	$330.15	$349.85
340/345	355/360	Aug 10	$4.83	$0.17	28.41	$340.17	$359.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 330 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Aug 14	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Aug 14	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Aug 14	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Aug 21	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Sep 4	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Aug 21	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 21	$0.07	$4.93	70.43
$405.00	$410.00	$415.00	Aug 5	$0.08	$4.92	61.50
$325.00	$330.00	$335.00	Aug 14	$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. 210 found (best net $-5.28, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$332.50	$365.00	1:2	Aug 5	-$5.28	$27.22
$360.00	$380.00	1:2	Aug 10	-$9.98	$10.02
$445.00	$455.00	1:2	Aug 12	-$0.81	$9.19
$435.00	$445.00	1:2	Aug 12	-$0.99	$9.01
$465.00	$470.00	1:2	Aug 5	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 12	-$0.34	$9.66
$360.00	$350.00	1:2	Aug 10	-$0.71	$9.29
$360.00	$350.00	1:2	Aug 12	-$0.86	$9.14
$340.00	$332.50	1:2	Aug 10	-$0.62	$6.88
$325.00	$320.00	1:2	Aug 14	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 5.20%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Sep 4	$20.50	0.52	0.1%	5.20%	5.33%	9	68
$395.00	Aug 28	$19.05	0.52	0.1%	4.83%	4.97%	24	209
$395.00	Aug 21	$18.20	0.51	0.1%	4.61%	4.75%	160	7.4K
$400.00	Sep 4	$17.90	0.48	1.4%	4.54%	5.94%	20	136
$397.50	Aug 21	$17.10	0.49	0.8%	4.34%	5.11%	28	268
$400.00	Aug 28	$17.00	0.48	1.4%	4.31%	5.71%	36	593
$395.00	Aug 14	$16.95	0.52	0.1%	4.30%	4.43%	25	664
$405.00	Sep 4	$16.00	0.45	2.7%	4.06%	6.73%	24	130
$400.00	Aug 21	$15.80	0.47	1.4%	4.01%	5.41%	757	19.5K
$397.50	Aug 14	$15.50	0.49	0.8%	3.93%	4.70%	17	30

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 95,717

Total Puts 43,723

Put/Call Ratio 0.46

Net Difference 51,994

Prior's Put/Call Breakdown

Total Calls 101,019

Total Puts 46,095

Put/Call Ratio 0.46

Net Difference 54,924

Prior 7-Day Put/Call Summary

Total Calls 2,325,001

Total Puts 983,074

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