MSFT - Options Database

MSFT

MICROSOFT CORP

$445.42 +14.05%

(7/30 09:35) ◀

Thursday, July 30, 2026 (9:40am)

▶ (7/30 09:45)

◀ 7/30 09:40 ▶

Option Volume

Detail

ℹ

Current (07/30 9:40am) 323,994

Calls: 249,563 (77%)

Puts: 74,431 (23%)

Prior (07/16) 37,959

Calls: 30,779 (81%)

Puts: 7,180 (19%)

Current vs Prior +753.54%

Calls: +710.82% (Calls)

Puts: +936.64% (Puts)

Prior 7-Day Total 3,678,586

Calls: 2,545,327 (69%)

Puts: 1,133,259 (31%)

Prior 7-Day Average 525,512

Calls: 363,618 (69%)

Puts: 161,894 (31%)

Current vs Prior 7-Day Avg -38.35%

Calls: -31.37%

Puts: -54.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:40am) $546.66M

Calls: $506.73M (93%)

Puts: $39.93M (7%)

Prior (07/16) $21.20M

Calls: $17.31M (82%)

Puts: $3.89M (18%)

Current vs Prior +2478.68%

Calls: +2828.20%

Puts: +925.40%

Prior 7-Day Total $2.37B

Calls: $1.58B (67%)

Puts: $786.83M (33%)

Prior 7-Day Average $338.52M

Calls: $226.11M (67%)

Puts: $112.40M (33%)

Current vs Prior 7-Day Avg +61.49%

Calls: +124.11%

Puts: -64.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:40am) 0.30

Prior (07/16) 0.23

Current vs Prior +27.85%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -34.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:40am) 4,222,047

Calls: 2,868,640 (68%)

Puts: 1,353,407 (32%)

Prior (07/16) 4,512,332

Calls: 3,131,412 (69%)

Puts: 1,380,920 (31%)

Current vs Prior -6.43%

Prior 7-Day Total 28,553,765

Calls: 19,621,607 (69%)

Puts: 8,932,158 (31%)

Prior 7-Day Average 4,079,109

Calls: 2,803,086 (69%)

Puts: 1,276,022 (31%)

Current vs Prior 7-Day Avg +3.50%

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 3.24% | 3.91%3.24% | 5.23%7.37% | 10.33%

Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%

Current vs Prior -54.94% | -48.22%-54.94% | -37.02%-24.37% | -16.63%

Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%

Current vs 7-Day Avg -24.54% | -22.05%-28.43% | -36.94%-27.77% | -19.89%

Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%

Current vs 7-Day Eod -54.94% | -48.22%-54.94% | -37.02%-24.37% | -16.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.20% | 6.29%

Calls: 5.09% | 5.34%

Puts: 5.30% | 7.24%

Prior 3.75% | 4.19%

Calls: 4.20% | 3.38%

Puts: 3.30% | 5.00%

Current vs Prior +38.67% | +50.12%

Prior 7-Day Avg 6.06% | 5.83%

Calls: 5.77% | 5.56%

Puts: 6.35% | 6.09%

Current vs 7-Day Avg -14.19% | +7.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($506.73M) vs puts ($39.93M). Massive premium surge with dollar volume up 2479% vs prior. Dollar volume significantly above 7-day average (61% higher). Unusually high activity with volume up 754% vs prior - elevated interest.

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
09:40	BULLISH	BULLISH	BULLISH
09:35	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 351 of results (avg 5.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	31.10	31.70	$31.40	1.9%	2.4K	0.77	18.1K
$395.00	Jul 31	49.90	51.00	$50.45	2.2%	1.1K	0.99	4.1K
$400.00	Jul 31	45.10	46.15	$45.63	2.3%	2.1K	0.99	11.9K
$425.00	Jul 31	21.15	21.65	$21.40	2.3%	9.9K	0.90	11.6K
$390.00	Aug 21	56.85	58.20	$57.53	2.3%	380	0.93	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	55.15	56.85	$56.00	3.0%	7	0.89	366
$465.00	Aug 21	26.55	27.40	$26.98	3.2%	8	0.67	343
$530.00	Sep 4	83.20	86.15	$84.68	3.5%	5	0.92	--
$525.00	Aug 14	77.55	80.85	$79.20	4.2%	1	0.92	--
$510.00	Jul 31	62.45	65.15	$63.80	4.2%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.71, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Jul 31	0.31	0.37	$0.34	17.6%	384	0.05	166
$475.00	Jul 31	0.40	0.46	$0.43	14.0%	1.3K	0.06	3.4K
$472.50	Jul 31	0.52	0.57	$0.54	9.3%	948	0.07	756
$500.00	Aug 7	0.52	0.63	$0.57	19.3%	671	0.05	1.4K
$530.00	Aug 21	0.60	0.72	$0.66	18.2%	22	0.04	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 21	0.33	0.39	$0.36	16.7%	756	0.02	2.4K
$420.00	Jul 31	0.42	0.50	$0.46	17.4%	1.4K	0.06	577
$422.50	Jul 31	0.57	0.67	$0.62	16.1%	637	0.08	98
$417.50	Aug 3	0.64	0.78	$0.71	19.7%	5	0.07	8
$380.00	Aug 21	0.70	0.79	$0.75	12.0%	646	0.04	8.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	85.40	87.65	$86.53	2.6%	24	1.00	2.3K
$365.00	Aug 21	80.35	82.70	$81.53	2.9%	9	1.00	844
$367.50	Aug 21	78.05	81.25	$79.65	4.0%	--	1.00	41
$370.00	Aug 21	75.90	77.75	$76.83	2.4%	129	1.00	4.0K
$372.50	Aug 21	73.45	76.40	$74.93	3.9%	--	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 31	62.45	65.15	$63.80	4.2%	4	1.00	--
$477.50	Jul 31	30.20	32.80	$31.50	8.3%	10	0.94	--
$475.00	Jul 31	28.00	31.10	$29.55	10.5%	6	0.93	9
$515.00	Aug 21	68.35	71.60	$69.97	4.6%	--	0.93	17
$510.00	Aug 10	62.60	65.85	$64.22	5.1%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 761 active (total vol 229.0K, top 30.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	13.00	13.60	$13.30	4.5%	30.2K	0.47	49.5K
$450.00	Jul 31	4.50	4.75	$4.63	5.4%	12.6K	0.41	11.6K
$435.00	Jul 31	12.95	13.50	$13.23	4.2%	12.1K	0.75	15.7K
$430.00	Jul 31	16.80	17.40	$17.10	3.5%	11.5K	0.84	18.6K
$425.00	Jul 31	21.15	21.65	$21.40	2.3%	9.9K	0.90	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	7.85	8.65	$8.25	9.7%	2.4K	0.32	2.4K
$430.00	Jul 31	1.44	1.57	$1.51	8.6%	1.8K	0.16	203
$435.00	Jul 31	2.49	2.71	$2.60	8.5%	1.8K	0.25	154
$380.00	Jul 31	0.01	0.03	$0.02	100.0%	1.5K	0.00	7.7K
$390.00	Aug 21	1.13	1.29	$1.21	13.2%	1.4K	0.07	6.7K

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 118.9%, max 246.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 31	Sep 4	124.3%	35.9%	246.4%	92	671
$377.50	Jul 31	Aug 21	124.2%	38.0%	227.1%	30	578
$365.00	Jul 31	Sep 4	117.1%	36.7%	218.9%	19	342
$520.00	Jul 31	Sep 4	110.1%	35.4%	211.2%	6	596
$370.00	Jul 31	Sep 4	112.7%	36.4%	209.7%	77	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 31	Sep 4	124.4%	35.9%	246.4%	1.1K	6.8K
$377.50	Jul 31	Aug 21	124.2%	38.0%	227.1%	255	1.0K
$365.00	Jul 31	Sep 4	117.1%	36.7%	219.0%	601	3.6K
$370.00	Jul 31	Sep 4	112.7%	36.4%	209.7%	1.2K	8.3K
$375.00	Jul 31	Sep 4	105.4%	34.9%	202.4%	383	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 37.46, avg 5.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$510.00	Aug 7	$0.14	$4.86	$0.14	34.71	$505.14
$520.00	$525.00	Aug 21	$0.16	$4.84	$0.16	30.25	$520.16
$510.00	$515.00	Aug 14	$0.17	$4.83	$0.17	28.41	$510.17
$515.00	$520.00	Aug 21	$0.19	$4.81	$0.19	25.32	$515.19
$515.00	$520.00	Sep 4	$0.20	$4.80	$0.20	24.00	$515.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$370.00	Aug 28	$0.13	$4.87	$0.13	37.46	$374.87
$370.00	$365.00	Aug 28	$0.14	$4.86	$0.14	34.71	$369.86
$380.00	$375.00	Aug 28	$0.14	$4.86	$0.14	34.71	$379.86
$390.00	$385.00	Aug 28	$0.18	$4.82	$0.18	26.78	$389.82
$390.00	$385.00	Aug 10	$0.21	$4.79	$0.21	22.81	$389.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 161.50, avg 3.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$390.00	Aug 12	$24.82	$24.82	$0.18	137.89	$389.82
$370.00	$380.00	Aug 10	$9.85	$9.85	$0.15	65.67	$379.85
$405.00	$410.00	Aug 10	$4.87	$4.87	$0.13	37.46	$409.87
$360.00	$365.00	Aug 28	$4.80	$4.80	$0.20	24.00	$364.80
$375.00	$380.00	Aug 28	$4.80	$4.80	$0.20	24.00	$379.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$477.50	Jul 31	$32.30	$32.30	$0.20	161.50	$477.70
$510.00	$490.00	Aug 10	$19.32	$19.32	$0.68	28.41	$490.68
$500.00	$495.00	Aug 21	$4.67	$4.67	$0.33	14.15	$495.33
$515.00	$500.00	Aug 21	$13.97	$13.97	$1.03	13.56	$501.03
$490.00	$485.00	Aug 21	$4.58	$4.58	$0.42	10.90	$485.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.75, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 31	Aug 7	$0.07	110.1%	46.4%
$360.00	Jul 31	Aug 3	$0.08	124.3%	61.9%
$387.50	Jul 31	Aug 3	$0.08	90.6%	81.9%
$500.00	Jul 31	Aug 3	$0.09	76.8%	48.4%
$372.50	Jul 31	Aug 3	$0.13	113.4%	70.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Jul 31	Aug 3	$0.07	113.4%	70.5%
$390.00	Jul 31	Aug 3	$0.10	85.2%	56.7%
$392.50	Jul 31	Aug 3	$0.11	84.5%	54.9%
$397.50	Jul 31	Aug 3	$0.18	76.9%	53.5%
$400.00	Jul 31	Aug 3	$0.18	81.6%	52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 2.95% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$445.00	Jul 31	$6.88	$6.25	$13.13	$431.87	$458.13	2.95%
$442.50	Jul 31	$8.18	$5.08	$13.26	$429.24	$455.76	2.98%
$447.50	Jul 31	$5.73	$7.55	$13.28	$434.22	$460.78	2.98%
$450.00	Jul 31	$4.63	$9.05	$13.68	$436.32	$463.68	3.07%
$440.00	Jul 31	$9.73	$4.10	$13.83	$426.17	$453.83	3.10%
$452.50	Jul 31	$3.80	$10.63	$14.43	$438.07	$466.93	3.24%
$437.50	Jul 31	$11.40	$3.22	$14.62	$422.88	$452.12	3.28%
$455.00	Jul 31	$3.03	$12.38	$15.41	$439.59	$470.41	3.46%
$435.00	Jul 31	$13.23	$2.60	$15.83	$419.17	$450.83	3.55%
$445.00	Aug 3	$8.43	$7.65	$16.08	$428.92	$461.08	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.12% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$457.50	$435.00	Jul 31	$2.37	$2.60	$4.97	$430.03	$462.47
$457.50	$437.50	Jul 31	$2.37	$3.22	$5.59	$431.91	$463.09
$455.00	$435.00	Jul 31	$3.03	$2.60	$5.63	$429.37	$460.63
$470.00	$397.50	Aug 12	$4.83	$1.26	$6.09	$391.41	$476.09
$455.00	$437.50	Jul 31	$3.03	$3.22	$6.25	$431.25	$461.25
$452.50	$435.00	Jul 31	$3.80	$2.60	$6.40	$428.60	$458.90
$457.50	$440.00	Jul 31	$2.37	$4.10	$6.47	$433.53	$463.97
$467.50	$397.50	Aug 12	$5.20	$1.26	$6.46	$391.04	$473.96
$470.00	$410.00	Aug 12	$4.83	$1.85	$6.68	$403.32	$476.68
$452.50	$437.50	Jul 31	$3.80	$3.22	$7.02	$430.48	$459.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 44.45, avg credit $4.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/382	405/410	Aug 12	$4.89	$0.11	44.45	$377.61	$409.89
360/365	370/375	Sep 4	$4.89	$0.11	44.45	$360.11	$374.89
360/365	380/385	Aug 28	$4.88	$0.12	40.67	$360.12	$384.88
360/365	370/375	Aug 28	$4.87	$0.13	37.46	$360.13	$374.87
360/365	385/390	Aug 28	$4.87	$0.13	37.46	$360.13	$389.87
380/385	395/400	Aug 28	$4.87	$0.13	37.46	$380.13	$399.87
360/365	385/390	Sep 4	$4.85	$0.15	32.33	$360.15	$389.85
360/365	400/405	Sep 4	$4.85	$0.15	32.33	$360.15	$404.85
380/385	400/405	Sep 4	$4.82	$0.18	26.78	$380.18	$404.82
360/365	390/395	Aug 28	$4.80	$0.20	24.00	$360.20	$394.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 373 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$525.00	$530.00	Jul 31	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Aug 28	$0.05	$4.95	99.00
$510.00	$515.00	$520.00	Jul 31	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Aug 14	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Sep 4	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Sep 11	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Aug 21	$0.08	$4.92	61.50
$430.00	$435.00	$440.00	Aug 28	$0.10	$4.90	49.00
$415.00	$420.00	$425.00	Aug 10	$0.11	$4.89	44.45
$395.00	$400.00	$405.00	Sep 4	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 360 found (best net $-0.31, 321 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$525.00	1:2	Aug 3	-$0.88	$14.12
$500.00	$510.00	1:2	Sep 4	-$1.60	$8.40
$455.00	$465.00	1:2	Aug 12	-$2.56	$7.44
$510.00	$515.00	1:2	Jul 31	-$0.04	$4.96
$505.00	$510.00	1:2	Aug 7	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$482.50	$460.00	1:2	Aug 5	-$0.31	$22.19
$467.50	$450.00	1:2	Aug 10	-$1.97	$15.53
$470.00	$450.00	1:2	Sep 4	-$7.37	$12.63
$410.00	$397.50	1:2	Aug 12	-$0.67	$11.83
$490.00	$470.00	1:2	Aug 10	-$9.60	$10.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 3.74%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Sep 11	$16.65	0.49	1.0%	3.74%	4.77%	15	--
$450.00	Sep 4	$16.15	0.48	1.0%	3.63%	4.65%	444	499
$455.00	Sep 11	$14.55	0.45	2.1%	3.27%	5.42%	1	--
$450.00	Aug 28	$14.15	0.48	1.0%	3.18%	4.21%	181	818
$455.00	Sep 4	$13.70	0.44	2.1%	3.08%	5.23%	6	897
$450.00	Aug 21	$13.00	0.47	1.0%	2.92%	3.95%	30.2K	49.5K
$460.00	Sep 11	$12.50	0.41	3.3%	2.81%	6.08%	9	--
$447.50	Aug 14	$12.25	0.50	0.5%	2.75%	3.22%	29	--
$455.00	Aug 28	$12.00	0.43	2.1%	2.69%	4.84%	77	201
$460.00	Sep 4	$11.90	0.40	3.3%	2.67%	5.94%	8	101

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 249,563

Total Puts 74,431

Put/Call Ratio 0.30

Net Difference 175,132

Prior's Put/Call Breakdown

Total Calls 30,779

Total Puts 7,180

Put/Call Ratio 0.23

Net Difference 23,599

Prior 7-Day Put/Call Summary

Total Calls 2,545,327

Total Puts 1,133,259

Average Put/Call Ratio 0.45

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