MSFT - Options Database

MSFT

MICROSOFT CORP

$390.54 -0.71%

$391.18 (+0.16%)🌙

as of 07/29 04:00 PM

(7/29 15:15) ◀

Wednesday, July 29, 2026 (4:00pm)

▶ (7/29 18:06)

◀ 7/29 16:00 ▶

Option Volume

Detail

ℹ

Current (07/29 4:00pm) 487,111

Calls: 313,239 (64%)

Puts: 173,872 (36%)

Prior (07/28) 330,402

Calls: 218,322 (66%)

Puts: 112,080 (34%)

Current vs Prior +47.43%

Calls: +43.48% (Calls)

Puts: +55.13% (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 +3.07%

Calls: -5.69%

Puts: +23.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 4:00pm) $429.80M

Calls: $271.51M (63%)

Puts: $158.30M (37%)

Prior (07/28) $404.40M

Calls: $278.16M (69%)

Puts: $126.24M (31%)

Current vs Prior +6.28%

Calls: -2.39%

Puts: +25.39%

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 +50.07%

Calls: +39.59%

Puts: +72.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 4:00pm) 0.56

Prior (07/28) 0.51

Current vs Prior +8.12%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +35.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 4:00pm) 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 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%

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

Current vs Prior -4.55% | -2.10%-4.55% | -1.53%-1.28% | -0.39%

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

Current vs 7-Day Avg +99.53% | +72.10%+87.39% | +5.88%+6.52% | -3.33%

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

Current vs 7-Day Eod -4.55% | -2.10%-4.55% | -1.53%-1.28% | -0.39%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 4.19%

Calls: 4.20% | 3.38%

Puts: 3.30% | 5.00%

Prior 2.53% | 5.77%

Calls: 2.71% | 4.99%

Puts: 2.35% | 6.54%

Current vs Prior +48.22% | -27.38%

Prior 7-Day Avg 6.29% | 6.38%

Calls: 5.78% | 5.99%

Puts: 6.81% | 6.77%

Current vs 7-Day Avg -40.42% | -34.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($271.51M). Dollar volume significantly above 7-day average (50% higher). Bullish P/C ratio of 0.56. 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 124 of results (avg 7.5%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 14	75.85	79.60	$77.72	4.8%	--	0.97	26
$322.50	Jul 31	67.50	71.00	$69.25	5.1%	33	1.00	9
$315.00	Aug 21	76.00	80.00	$78.00	5.1%	46	0.96	126
$315.00	Aug 28	76.00	80.00	$78.00	5.1%	--	0.95	25
$320.00	Aug 21	71.30	75.10	$73.20	5.2%	92	0.95	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	68.50	72.10	$70.30	5.1%	2	0.89	1.6K
$457.50	Jul 31	64.50	68.00	$66.25	5.3%	10	1.00	10
$465.00	Aug 28	73.50	77.50	$75.50	5.3%	5	0.90	11
$465.00	Aug 21	73.00	77.00	$75.00	5.3%	--	0.90	343
$465.00	Jul 31	71.50	75.50	$73.50	5.4%	--	1.00	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.66, cheapest $0.45)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	0.61	0.70	$0.66	13.6%	11.3K	0.05	8.4K
$445.00	Jul 31	0.82	0.93	$0.88	12.5%	7.5K	0.07	4.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 31	0.43	0.48	$0.45	11.1%	5.0K	0.04	2.7K
$320.00	Aug 14	0.60	0.66	$0.63	9.5%	157	0.03	168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 31	74.95	79.00	$76.97	5.3%	8	1.00	77
$320.00	Jul 31	69.95	73.70	$71.83	5.2%	33	1.00	92
$322.50	Jul 31	67.50	71.00	$69.25	5.1%	33	1.00	9
$327.50	Jul 31	62.65	66.00	$64.33	5.2%	41	0.99	6
$325.00	Jul 31	65.00	68.50	$66.75	5.2%	25	0.99	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 31	59.50	63.15	$61.33	6.0%	5	1.00	--
$455.00	Jul 31	62.00	65.70	$63.85	5.8%	20	1.00	6
$457.50	Jul 31	64.50	68.00	$66.25	5.3%	10	1.00	10
$460.00	Jul 31	67.00	71.00	$69.00	5.8%	26	1.00	70
$465.00	Jul 31	71.50	75.50	$73.50	5.4%	--	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 748 active (total vol 341.6K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	0.61	0.70	$0.66	13.6%	11.3K	0.05	8.4K
$460.00	Aug 21	1.96	2.41	$2.19	20.5%	10.4K	0.10	74.8K
$430.00	Jul 31	1.93	2.19	$2.06	12.6%	9.8K	0.13	15.8K
$400.00	Jul 31	8.95	10.00	$9.48	11.1%	9.8K	0.42	10.6K
$425.00	Jul 31	2.50	3.00	$2.75	18.2%	8.2K	0.17	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	1.05	1.25	$1.15	17.4%	11.0K	0.08	7.0K
$370.00	Jul 31	4.50	5.40	$4.95	18.2%	5.5K	0.24	6.1K
$355.00	Jul 31	1.46	2.04	$1.75	33.1%	5.5K	0.11	1.7K
$340.00	Jul 31	0.43	0.48	$0.45	11.1%	5.0K	0.04	2.7K
$392.50	Jul 31	12.05	14.70	$13.38	19.8%	4.9K	0.49	617

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 136.2%, max 190.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Jul 31	Sep 4	117.0%	40.3%	190.3%	504	712
$390.00	Jul 31	Sep 4	117.7%	40.6%	190.3%	3.4K	6.2K
$370.00	Jul 31	Sep 4	116.2%	41.5%	179.8%	335	1.9K
$385.00	Jul 31	Sep 4	113.2%	40.5%	179.5%	498	1.5K
$340.00	Jul 31	Sep 4	108.4%	39.3%	176.2%	28	299

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Jul 31	Sep 4	117.0%	40.3%	190.3%	3.4K	2.2K
$390.00	Jul 31	Sep 4	117.7%	40.6%	190.3%	4.1K	2.1K
$370.00	Jul 31	Sep 4	116.2%	41.5%	179.8%	5.5K	6.2K
$385.00	Jul 31	Sep 4	113.2%	40.5%	179.5%	2.2K	1.7K
$340.00	Jul 31	Sep 4	108.4%	39.3%	176.2%	5.0K	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 46.62, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$465.00	Aug 12	$0.21	$9.79	$0.21	46.62	$455.21
$450.00	$455.00	Aug 21	$0.14	$4.86	$0.14	34.71	$450.14
$460.00	$465.00	Aug 10	$0.18	$4.82	$0.18	26.78	$460.18
$447.50	$450.00	Aug 7	$0.10	$2.40	$0.10	24.00	$447.60
$460.00	$465.00	Aug 14	$0.24	$4.76	$0.24	19.83	$460.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Aug 14	$0.11	$4.89	$0.11	44.45	$329.89
$320.00	$315.00	Aug 21	$0.18	$4.82	$0.18	26.78	$319.82
$325.00	$320.00	Aug 21	$0.19	$4.81	$0.19	25.32	$324.81
$380.00	$377.50	Jul 31	$0.10	$2.40	$0.10	24.00	$379.90
$342.50	$340.00	Aug 5	$0.10	$2.40	$0.10	24.00	$342.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 24.64, avg 2.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$325.00	Aug 7	$9.61	$9.61	$0.39	24.64	$324.61
$315.00	$320.00	Aug 21	$4.80	$4.80	$0.20	24.00	$319.80
$330.00	$335.00	Aug 7	$4.78	$4.78	$0.22	21.73	$334.78
$327.50	$330.00	Jul 31	$2.38	$2.38	$0.12	19.83	$329.88
$325.00	$327.50	Aug 5	$2.37	$2.37	$0.13	18.23	$327.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$457.50	$455.00	Jul 31	$2.40	$2.40	$0.10	24.00	$455.10
$445.00	$440.00	Aug 7	$4.77	$4.77	$0.23	20.74	$440.23
$435.00	$432.50	Aug 5	$2.38	$2.38	$0.12	19.83	$432.62
$445.00	$440.00	Jul 31	$4.75	$4.75	$0.25	19.00	$440.25
$417.50	$415.00	Aug 7	$2.35	$2.35	$0.15	15.67	$415.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.71, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Jul 31	Aug 3	$0.08	110.6%	72.2%
$397.50	Jul 31	Aug 3	$0.10	114.4%	75.3%
$315.00	Jul 31	Aug 7	$0.11	113.8%	73.9%
$447.50	Jul 31	Aug 3	$0.18	112.1%	75.2%
$440.00	Jul 31	Aug 3	$0.22	108.5%	73.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Jul 31	Aug 3	$0.17	104.5%	77.5%
$365.00	Jul 31	Aug 3	$0.20	112.5%	71.4%
$340.00	Jul 31	Aug 3	$0.22	108.4%	73.1%
$325.00	Jul 31	Aug 3	$0.23	110.9%	81.8%
$335.00	Jul 31	Aug 3	$0.23	108.0%	75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 6.71% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$387.50	Jul 31	$15.40	$10.80	$26.20	$361.30	$413.70	6.71%
$395.00	Jul 31	$11.63	$14.90	$26.53	$368.47	$421.53	6.79%
$385.00	Jul 31	$16.88	$9.85	$26.73	$358.27	$411.73	6.84%
$392.50	Jul 31	$13.45	$13.38	$26.83	$365.67	$419.33	6.87%
$382.50	Jul 31	$18.23	$8.90	$27.13	$355.37	$409.63	6.95%
$397.50	Jul 31	$10.75	$16.38	$27.13	$370.37	$424.63	6.95%
$380.00	Jul 31	$19.95	$7.45	$27.40	$352.60	$407.40	7.02%
$390.00	Jul 31	$14.70	$12.70	$27.40	$362.60	$417.40	7.02%
$400.00	Jul 31	$9.48	$18.15	$27.63	$372.37	$427.63	7.07%
$385.00	Aug 3	$16.90	$10.93	$27.83	$357.17	$412.83	7.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 4.30% of stock, avg 6.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$382.50	Jul 31	$7.88	$8.90	$16.78	$365.72	$421.78
$405.00	$380.00	Aug 3	$8.23	$8.60	$16.83	$363.17	$421.83
$402.50	$382.50	Jul 31	$8.45	$8.90	$17.35	$365.15	$419.85
$402.50	$380.00	Aug 3	$8.85	$8.60	$17.45	$362.55	$419.95
$405.00	$385.00	Jul 31	$7.88	$9.85	$17.73	$367.27	$422.73
$402.50	$385.00	Jul 31	$8.45	$9.85	$18.30	$366.70	$420.80
$405.00	$382.50	Aug 3	$8.23	$10.13	$18.36	$364.14	$423.36
$400.00	$382.50	Jul 31	$9.48	$8.90	$18.38	$364.12	$418.38
$405.00	$387.50	Jul 31	$7.88	$10.80	$18.68	$368.82	$423.68
$402.50	$382.50	Aug 3	$8.85	$10.13	$18.98	$363.52	$421.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 49.00, avg credit $3.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	335/340	Aug 28	$4.90	$0.10	49.00	$320.10	$339.90
335/340	345/350	Aug 14	$4.88	$0.12	40.67	$335.12	$349.88
325/328	330/342	Aug 3	$12.19	$0.31	39.32	$315.31	$342.19
338/340	345/350	Aug 7	$4.86	$0.14	34.71	$335.14	$349.86
325/328	345/350	Aug 3	$4.85	$0.15	32.33	$322.65	$349.85
325/330	335/340	Sep 4	$4.83	$0.17	28.41	$325.17	$339.83
325/330	340/345	Aug 21	$4.82	$0.18	26.78	$325.18	$344.82
330/335	360/365	Aug 28	$4.82	$0.18	26.78	$330.18	$364.82
340/345	355/360	Aug 7	$4.80	$0.20	24.00	$340.20	$359.80
330/332	360/362	Aug 10	$2.40	$0.10	24.00	$330.10	$362.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 346 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Sep 4	$0.08	$4.92	61.50
$365.00	$367.50	$370.00	Jul 31	$0.05	$2.45	49.00
$430.00	$432.50	$435.00	Jul 31	$0.05	$2.45	49.00
$425.00	$427.50	$430.00	Aug 7	$0.05	$2.45	49.00
$315.00	$320.00	$325.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Aug 14	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Sep 4	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Aug 28	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Aug 14	$0.07	$4.93	70.43
$350.00	$355.00	$360.00	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. 225 found (best net $-1.00, 220 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$465.00	1:2	Aug 12	-$1.00	$9.00
$435.00	$440.00	1:2	Aug 12	-$0.29	$4.71
$460.00	$465.00	1:2	Aug 10	-$0.64	$4.36
$450.00	$455.00	1:2	Aug 12	-$0.95	$4.05
$445.00	$450.00	1:2	Aug 12	-$1.03	$3.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Aug 10	-$1.19	$8.81
$320.00	$315.00	1:2	Jul 31	-$0.04	$4.96
$345.00	$340.00	1:2	Aug 7	-$0.25	$4.75
$325.00	$320.00	1:2	Aug 14	-$0.27	$4.73
$335.00	$330.00	1:2	Aug 28	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 4.53%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Sep 4	$17.70	0.49	1.1%	4.53%	5.67%	53	68
$395.00	Aug 28	$17.10	0.50	1.1%	4.38%	5.52%	201	209
$392.50	Aug 21	$17.00	0.51	0.5%	4.35%	4.85%	127	396
$395.00	Aug 21	$16.35	0.49	1.1%	4.19%	5.33%	546	7.4K
$400.00	Sep 4	$15.50	0.46	2.4%	3.97%	6.39%	177	136
$397.50	Aug 21	$14.85	0.47	1.8%	3.80%	5.58%	78	268
$392.50	Aug 14	$14.75	0.51	0.5%	3.78%	4.28%	33	34
$400.00	Aug 28	$14.45	0.46	2.4%	3.70%	6.12%	359	593
$392.50	Aug 12	$14.40	0.51	0.5%	3.69%	4.19%	54	--
$395.00	Aug 14	$14.30	0.49	1.1%	3.66%	4.80%	120	664

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 313,239

Total Puts 173,872

Put/Call Ratio 0.56

Net Difference 139,367

Prior's Put/Call Breakdown

Total Calls 218,322

Total Puts 112,080

Put/Call Ratio 0.51

Net Difference 106,242

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