MSFT - Options Database

MSFT

MICROSOFT CORP

$396.79 +0.87%

(7/29 13:00) ◀

Wednesday, July 29, 2026 (2:00pm)

▶ (7/29 14:07)

◀ 7/29 14:00 ▶

Option Volume

Detail

ℹ

Current (07/29 2:00pm) 292,475

Calls: 191,952 (66%)

Puts: 100,523 (34%)

Prior (07/28) 255,894

Calls: 174,314 (68%)

Puts: 81,580 (32%)

Current vs Prior +14.30%

Calls: +10.12% (Calls)

Puts: +23.22% (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 -38.11%

Calls: -42.21%

Puts: -28.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 2:00pm) $264.78M

Calls: $185.23M (70%)

Puts: $79.55M (30%)

Prior (07/28) $322.33M

Calls: $242.93M (75%)

Puts: $79.40M (25%)

Current vs Prior -17.85%

Calls: -23.75%

Puts: +0.18%

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 -7.55%

Calls: -4.76%

Puts: -13.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 2:00pm) 0.52

Prior (07/28) 0.47

Current vs Prior +11.90%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +27.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 2:00pm) 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 7.01% | 7.18%7.01% | 8.20%9.62% | 12.40%

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

Current vs Prior -6.92% | -6.85%-6.92% | -2.75%-2.53% | -0.36%

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

Current vs 7-Day Avg +94.57% | +63.76%+82.73% | +4.57%+5.17% | -3.30%

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

Current vs 7-Day Eod -6.92% | -6.85%-6.92% | -2.75%-2.53% | -0.36%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.25% | 12.36%

Calls: 4.20% | 10.74%

Puts: 6.29% | 13.97%

Prior 2.53% | 5.77%

Calls: 2.71% | 4.99%

Puts: 2.35% | 6.54%

Current vs Prior +107.51% | +114.21%

Prior 7-Day Avg 6.29% | 6.38%

Calls: 5.78% | 5.99%

Puts: 6.81% | 6.77%

Current vs 7-Day Avg -16.59% | +93.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($185.23M). Bullish P/C ratio of 0.52. 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
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 237 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 31	30.50	31.35	$30.93	2.7%	110	0.80	1.9K
$365.00	Jul 31	34.35	35.45	$34.90	3.2%	18	0.84	330
$367.50	Jul 31	32.25	33.35	$32.80	3.4%	87	0.82	138
$377.50	Jul 31	24.90	25.75	$25.33	3.4%	220	0.73	255
$400.00	Aug 21	17.00	17.65	$17.33	3.8%	1.6K	0.49	19.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Aug 7	24.20	25.05	$24.63	3.5%	12	0.64	11
$430.00	Jul 31	35.15	36.60	$35.88	4.0%	18	0.83	208
$410.00	Aug 7	22.60	23.55	$23.08	4.1%	7	0.61	238
$420.00	Aug 14	30.45	31.75	$31.10	4.2%	21	0.68	86
$385.00	Aug 21	12.90	13.50	$13.20	4.5%	378	0.38	9.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.70, cheapest $0.47)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 31	0.44	0.50	$0.47	12.8%	1.3K	0.04	2.9K
$450.00	Jul 31	0.80	0.90	$0.85	11.8%	5.8K	0.06	8.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 7	0.60	0.65	$0.63	7.9%	169	0.04	2.6K
$335.00	Aug 7	0.80	0.90	$0.85	11.8%	38	0.05	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 5	65.45	69.35	$67.40	5.8%	--	1.00	17
$320.00	Aug 21	76.40	80.25	$78.33	4.9%	--	1.00	148
$320.00	Jul 31	74.95	78.90	$76.93	5.1%	30	0.99	92
$322.50	Jul 31	72.70	76.40	$74.55	5.0%	33	0.99	9
$325.00	Jul 31	70.15	73.95	$72.05	5.3%	20	0.99	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Jul 31	59.35	63.20	$61.28	6.3%	10	1.00	10
$465.00	Jul 31	66.35	70.65	$68.50	6.3%	--	1.00	26
$470.00	Jul 31	71.45	75.50	$73.47	5.5%	--	1.00	16
$472.50	Jul 31	74.05	78.00	$76.03	5.2%	--	1.00	15
$460.00	Jul 31	61.80	65.75	$63.78	6.2%	26	0.94	70

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 210.8K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	2.10	2.60	$2.35	21.3%	9.8K	0.11	74.8K
$470.00	Aug 21	1.58	1.83	$1.71	14.6%	8.6K	0.08	17.0K
$450.00	Jul 31	0.80	0.90	$0.85	11.8%	5.8K	0.06	8.4K
$400.00	Jul 31	11.45	12.00	$11.73	4.7%	5.2K	0.48	10.6K
$445.00	Jul 31	1.13	1.23	$1.18	8.5%	5.2K	0.08	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	0.99	1.07	$1.03	7.8%	7.1K	0.07	7.0K
$355.00	Jul 31	1.36	1.62	$1.49	17.4%	4.4K	0.09	1.7K
$392.50	Jul 31	10.85	11.55	$11.20	6.3%	4.0K	0.43	617
$380.00	Aug 7	8.00	8.90	$8.45	10.7%	3.4K	0.32	3.0K
$350.00	Aug 5	1.65	2.30	$1.98	32.8%	2.7K	0.10	315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 137.4%, max 198.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 31	Sep 4	113.6%	38.1%	198.3%	24	106
$375.00	Jul 31	Sep 4	116.4%	39.9%	191.4%	176	712
$350.00	Jul 31	Sep 4	114.0%	39.8%	186.5%	110	679
$385.00	Jul 31	Sep 4	112.2%	39.9%	181.4%	230	1.5K
$370.00	Jul 31	Sep 4	116.0%	41.4%	180.1%	110	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 31	Sep 4	113.6%	38.1%	198.3%	1.2K	1.5K
$325.00	Jul 31	Sep 4	116.3%	39.1%	197.7%	335	1.3K
$375.00	Jul 31	Sep 4	116.4%	39.9%	191.4%	2.2K	2.2K
$350.00	Jul 31	Sep 4	114.0%	39.8%	186.5%	7.1K	7.2K
$330.00	Jul 31	Sep 4	117.8%	41.8%	182.0%	2.0K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 44.45, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$465.00	Aug 12	$0.31	$9.69	$0.31	31.26	$455.31
$470.00	$475.00	Aug 28	$0.18	$4.82	$0.18	26.78	$470.18
$460.00	$462.50	Aug 7	$0.10	$2.40	$0.10	24.00	$460.10
$455.00	$457.50	Aug 7	$0.11	$2.39	$0.11	21.73	$455.11
$465.00	$470.00	Aug 21	$0.22	$4.78	$0.22	21.73	$465.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Aug 7	$0.11	$4.89	$0.11	44.45	$324.89
$330.00	$325.00	Aug 21	$0.14	$4.86	$0.14	34.71	$329.86
$340.00	$337.50	Jul 31	$0.11	$2.39	$0.11	21.73	$339.89
$322.50	$320.00	Aug 5	$0.11	$2.39	$0.11	21.73	$322.39
$335.00	$330.00	Aug 7	$0.22	$4.78	$0.22	21.73	$334.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 650 found (best R:R 37.46, avg 2.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Aug 14	$4.87	$4.87	$0.13	37.46	$324.87
$320.00	$325.00	Aug 21	$4.86	$4.86	$0.14	34.71	$324.86
$325.00	$330.00	Aug 7	$4.82	$4.82	$0.18	26.78	$329.82
$330.00	$332.50	Jul 31	$2.40	$2.40	$0.10	24.00	$332.40
$337.50	$340.00	Jul 31	$2.40	$2.40	$0.10	24.00	$339.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$457.50	$450.00	Jul 31	$7.13	$7.13	$0.37	19.27	$450.37
$475.00	$470.00	Aug 21	$4.75	$4.75	$0.25	19.00	$470.25
$450.00	$447.50	Jul 31	$2.37	$2.37	$0.13	18.23	$447.63
$470.00	$465.00	Aug 21	$4.73	$4.73	$0.27	17.52	$465.27
$465.00	$460.00	Jul 31	$4.72	$4.72	$0.28	16.86	$460.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.69, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Jul 31	Aug 3	$0.05	116.7%	80.1%
$387.50	Jul 31	Aug 3	$0.10	111.6%	74.9%
$425.00	Jul 31	Aug 3	$0.17	105.9%	65.8%
$342.50	Jul 31	Aug 3	$0.22	116.8%	93.6%
$345.00	Jul 31	Aug 3	$0.25	115.3%	78.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 31	Aug 3	$0.07	107.4%	73.5%
$397.50	Jul 31	Aug 3	$0.08	112.5%	71.5%
$320.00	Jul 31	Aug 3	$0.13	119.2%	86.1%
$405.00	Jul 31	Aug 3	$0.13	108.7%	73.2%
$415.00	Jul 31	Aug 3	$0.20	106.7%	72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 6.67% of stock, avg 11.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.50	Jul 31	$12.95	$13.52	$26.47	$371.03	$423.97	6.67%
$400.00	Jul 31	$11.73	$14.73	$26.46	$373.54	$426.46	6.67%
$395.00	Jul 31	$14.30	$12.30	$26.60	$368.40	$421.60	6.70%
$392.50	Jul 31	$15.65	$11.20	$26.85	$365.65	$419.35	6.77%
$397.50	Aug 3	$13.40	$13.60	$27.00	$370.50	$424.50	6.80%
$402.50	Jul 31	$10.65	$16.40	$27.05	$375.45	$429.55	6.82%
$390.00	Jul 31	$17.10	$10.23	$27.33	$362.67	$417.33	6.89%
$405.00	Jul 31	$9.45	$17.95	$27.40	$377.60	$432.40	6.91%
$407.50	Jul 31	$8.40	$19.00	$27.40	$380.10	$434.90	6.91%
$400.00	Aug 3	$12.48	$14.95	$27.43	$372.57	$427.43	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 4.25% of stock, avg 6.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$410.00	$387.50	Jul 31	$7.60	$9.25	$16.85	$370.65	$426.85
$407.50	$387.50	Jul 31	$8.40	$9.25	$17.65	$369.85	$425.15
$410.00	$390.00	Jul 31	$7.60	$10.23	$17.83	$372.17	$427.83
$410.00	$387.50	Aug 3	$8.28	$9.63	$17.91	$369.59	$427.91
$407.50	$390.00	Jul 31	$8.40	$10.23	$18.63	$371.37	$426.13
$405.00	$387.50	Jul 31	$9.45	$9.25	$18.70	$368.80	$423.70
$407.50	$387.50	Aug 3	$9.05	$9.63	$18.68	$368.82	$426.18
$410.00	$392.50	Jul 31	$7.60	$11.20	$18.80	$373.70	$428.80
$410.00	$390.00	Aug 3	$8.28	$10.80	$19.08	$370.92	$429.08
$407.50	$392.50	Jul 31	$8.40	$11.20	$19.60	$372.90	$427.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 44.45, avg credit $3.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/355	Aug 7	$4.89	$0.11	44.45	$340.11	$354.89
320/322	360/365	Aug 3	$4.88	$0.12	40.67	$317.62	$364.88
350/355	360/365	Aug 12	$4.88	$0.12	40.67	$350.12	$364.88
320/325	340/345	Aug 21	$4.88	$0.12	40.67	$320.12	$344.88
350/355	375/380	Aug 28	$4.88	$0.12	40.67	$350.12	$379.88
365/370	375/380	Sep 4	$4.87	$0.13	37.46	$365.13	$379.87
335/340	350/355	Aug 10	$4.86	$0.14	34.71	$335.14	$354.86
330/335	345/350	Aug 14	$4.86	$0.14	34.71	$330.14	$349.86
328/330	345/350	Aug 3	$4.85	$0.15	32.33	$325.15	$349.85
358/360	365/370	Aug 5	$4.85	$0.15	32.33	$355.15	$369.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Aug 14	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Sep 4	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Aug 7	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Aug 21	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Aug 14	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Aug 14	$0.14	$9.86	70.43
$440.00	$445.00	$450.00	Aug 7	$0.09	$4.91	54.56
$330.00	$335.00	$340.00	Aug 14	$0.09	$4.91	54.56
$440.00	$445.00	$450.00	Aug 14	$0.09	$4.91	54.56
$340.00	$345.00	$350.00	Aug 14	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 222 found (best net $-6.93, 210 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$332.50	$365.00	1:2	Aug 5	-$6.93	$25.57
$455.00	$465.00	1:2	Aug 12	-$1.45	$8.55
$445.00	$450.00	1:2	Aug 12	-$0.07	$4.93
$460.00	$465.00	1:2	Aug 28	-$0.33	$4.67
$465.00	$470.00	1:2	Sep 4	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$420.00	1:2	Aug 10	-$14.35	$5.65
$340.00	$335.00	1:2	Aug 10	-$0.07	$4.93
$325.00	$320.00	1:2	Aug 21	-$0.21	$4.79
$340.00	$335.00	1:2	Sep 4	-$0.24	$4.76
$330.00	$325.00	1:2	Sep 4	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 4.66%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Sep 4	$18.50	0.50	0.8%	4.66%	5.47%	67	136
$400.00	Aug 28	$17.60	0.50	0.8%	4.44%	5.24%	74	593
$397.50	Aug 21	$17.05	0.51	0.2%	4.30%	4.48%	48	268
$400.00	Aug 21	$17.00	0.49	0.8%	4.28%	5.09%	1.6K	19.5K
$397.50	Aug 14	$16.70	0.52	0.2%	4.21%	4.39%	23	30
$405.00	Sep 4	$15.80	0.46	2.1%	3.98%	6.05%	26	130
$405.00	Aug 28	$15.50	0.46	2.1%	3.91%	5.98%	26	133
$402.50	Aug 21	$15.00	0.47	1.4%	3.78%	5.22%	113	342
$397.50	Aug 7	$14.85	0.51	0.2%	3.74%	3.92%	115	319
$400.00	Aug 14	$14.55	0.49	0.8%	3.67%	4.48%	178	791

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 191,952

Total Puts 100,523

Put/Call Ratio 0.52

Net Difference 91,429

Prior's Put/Call Breakdown

Total Calls 174,314

Total Puts 81,580

Put/Call Ratio 0.47

Net Difference 92,734

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