MSFT - Options Database

MSFT

MICROSOFT CORP

$451.87 +0.17%

(7/31 10:00) ◀

Friday, July 31, 2026 (11:00am)

▶ (7/31 12:00)

◀ 7/31 11:00 ▶

Option Volume

Detail

ℹ

Current (07/31 11:00am) 513,679

Calls: 368,121 (72%)

Puts: 145,558 (28%)

Prior (07/30) 1,046,469

Calls: 782,296 (75%)

Puts: 264,173 (25%)

Current vs Prior -50.91%

Calls: -52.94% (Calls)

Puts: -44.90% (Puts)

Prior 7-Day Total 5,192,610

Calls: 3,610,234 (70%)

Puts: 1,582,376 (30%)

Prior 7-Day Average 741,801

Calls: 515,747 (70%)

Puts: 226,053 (30%)

Current vs Prior 7-Day Avg -30.75%

Calls: -28.62%

Puts: -35.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 11:00am) $440.58M

Calls: $353.45M (80%)

Puts: $87.13M (20%)

Prior (07/30) $1.68B

Calls: $1.50B (89%)

Puts: $181.22M (11%)

Current vs Prior -73.83%

Calls: -76.48%

Puts: -51.92%

Prior 7-Day Total $5.02B

Calls: $3.95B (79%)

Puts: $1.07B (21%)

Prior 7-Day Average $716.97M

Calls: $564.41M (79%)

Puts: $152.56M (21%)

Current vs Prior 7-Day Avg -38.55%

Calls: -37.38%

Puts: -42.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:00am) 0.40

Prior (07/30) 0.34

Current vs Prior +17.09%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -14.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 11:00am) 4,278,565

Calls: 2,843,299 (66%)

Puts: 1,435,266 (34%)

Prior (07/30) 4,222,047

Calls: 2,868,640 (68%)

Puts: 1,353,407 (32%)

Current vs Prior +1.34%

Prior 7-Day Total 28,767,998

Calls: 19,735,068 (69%)

Puts: 9,032,930 (31%)

Prior 7-Day Average 4,109,714

Calls: 2,819,295 (69%)

Puts: 1,290,418 (31%)

Current vs Prior 7-Day Avg +4.11%

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 1.54% | 2.64%1.54% | 4.11%6.54% | 9.38%

Prior 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%

Current vs Prior -42.47% | -23.56%-42.47% | -13.18%-9.15% | -5.98%

Prior 7-Day Avg 4.39% | 4.99%4.39% | 7.72%9.67% | 12.40%

Current vs 7-Day Avg -64.94% | -47.05%-64.94% | -46.84%-32.41% | -24.37%

Prior 7-Day Eod 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%

Current vs 7-Day Eod -42.47% | -23.56%-42.47% | -13.18%-9.15% | -5.98%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.54% | 6.32%

Calls: 3.87% | 5.62%

Puts: 5.21% | 7.02%

Prior 5.62% | 9.32%

Calls: 6.11% | 8.81%

Puts: 5.13% | 9.83%

Current vs Prior -19.22% | -32.19%

Prior 7-Day Avg 5.90% | 6.61%

Calls: 5.83% | 6.19%

Puts: 5.98% | 7.03%

Current vs 7-Day Avg -23.09% | -4.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($353.45M) vs puts ($87.13M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (368,121 calls vs 145,558 puts).

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 438 of results (avg 5.9%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Aug 21	77.35	78.95	$78.15	2.0%	13	1.00	2.1K
$380.00	Aug 21	72.45	73.95	$73.20	2.0%	126	0.95	5.6K
$370.00	Aug 21	81.95	83.90	$82.93	2.4%	21	1.00	3.9K
$390.00	Aug 21	62.55	64.05	$63.30	2.4%	28	0.94	7.5K
$372.50	Jul 31	78.70	80.65	$79.68	2.4%	4	1.00	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 7	86.25	89.00	$87.63	3.1%	1	1.00	--
$500.00	Jul 31	47.20	48.85	$48.03	3.4%	8	1.00	--
$467.50	Aug 14	20.10	20.85	$20.48	3.7%	12	0.69	10
$535.00	Aug 21	81.35	84.45	$82.90	3.7%	1	0.98	--
$510.00	Aug 21	57.20	59.50	$58.35	3.9%	--	0.94	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.63, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Jul 31	0.06	0.07	$0.07	14.3%	6.5K	0.02	3.2K
$465.00	Jul 31	0.10	0.12	$0.11	18.2%	20.9K	0.04	6.0K
$460.00	Jul 31	0.37	0.42	$0.40	12.5%	27.1K	0.13	7.5K
$472.50	Aug 3	0.39	0.47	$0.43	18.6%	253	0.07	261
$490.00	Aug 7	0.46	0.53	$0.50	14.0%	449	0.05	821

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 7	0.16	0.19	$0.18	16.7%	34	0.01	1.4K
$440.00	Jul 31	0.26	0.30	$0.28	14.3%	4.3K	0.07	4.3K
$420.00	Aug 3	0.26	0.30	$0.28	14.3%	280	0.04	275
$442.50	Jul 31	0.44	0.48	$0.46	8.7%	1.6K	0.11	897
$427.50	Aug 3	0.46	0.55	$0.51	17.6%	28	0.07	100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 414 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 31	88.85	91.35	$90.10	2.8%	--	1.00	39
$365.00	Jul 31	86.15	88.85	$87.50	3.1%	5	1.00	282
$367.50	Jul 31	83.80	86.35	$85.07	3.0%	54	1.00	155
$370.00	Jul 31	81.10	83.85	$82.48	3.3%	33	1.00	1.7K
$372.50	Jul 31	78.70	80.65	$79.68	2.4%	4	1.00	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 5	46.25	49.65	$47.95	7.1%	4	1.00	--
$500.00	Aug 7	47.15	49.55	$48.35	5.0%	7	1.00	6
$540.00	Aug 7	86.25	89.00	$87.63	3.1%	1	1.00	--
$500.00	Aug 10	46.60	49.55	$48.08	6.1%	41	1.00	50
$515.00	Aug 14	61.30	64.35	$62.83	4.9%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 840 active (total vol 360.7K, top 43.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	1.28	1.38	$1.33	7.5%	43.4K	0.09	117.1K
$460.00	Jul 31	0.37	0.42	$0.40	12.5%	27.1K	0.13	7.5K
$465.00	Jul 31	0.10	0.12	$0.11	18.2%	20.9K	0.04	6.0K
$470.00	Jul 31	0.03	0.05	$0.04	50.0%	11.0K	0.01	7.7K
$462.50	Jul 31	0.18	0.22	$0.20	20.0%	10.3K	0.07	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	1.94	2.04	$1.99	5.0%	13.1K	0.38	5.5K
$455.00	Jul 31	4.40	4.75	$4.58	7.6%	10.5K	0.67	3.8K
$452.50	Jul 31	2.99	3.15	$3.07	5.2%	6.2K	0.52	842
$460.00	Jul 31	8.20	9.00	$8.60	9.3%	5.3K	0.87	724
$445.00	Jul 31	0.73	0.78	$0.76	6.6%	4.8K	0.17	5.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 302.6%, max 981.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Jul 31	Sep 4	350.6%	32.4%	981.9%	2	5.2K
$540.00	Jul 31	Sep 11	227.2%	29.7%	665.3%	72	141
$520.00	Jul 31	Sep 11	214.8%	29.8%	620.8%	8	636
$365.00	Jul 31	Sep 4	273.4%	39.3%	596.0%	5	302
$530.00	Jul 31	Sep 11	205.2%	29.8%	587.6%	23	949

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 31	Sep 11	251.0%	34.3%	630.7%	49	2.0K
$365.00	Jul 31	Sep 4	273.4%	39.3%	596.3%	154	2.9K
$370.00	Jul 31	Sep 11	257.2%	37.2%	590.7%	241	7.4K
$375.00	Jul 31	Sep 4	241.2%	37.9%	536.2%	39	3.6K
$362.50	Jul 31	Aug 21	281.6%	46.0%	512.2%	428	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 428 found (best R:R 70.43, avg 7.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$515.00	Aug 12	$0.14	$9.86	$0.14	70.43	$505.14
$495.00	$500.00	Aug 7	$0.11	$4.89	$0.11	44.45	$495.11
$510.00	$525.00	Aug 5	$0.34	$14.66	$0.34	43.12	$510.34
$500.00	$505.00	Aug 7	$0.12	$4.88	$0.12	40.67	$500.12
$530.00	$535.00	Aug 21	$0.13	$4.87	$0.13	37.46	$530.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$385.00	Aug 12	$0.11	$4.89	$0.11	44.45	$389.89
$370.00	$365.00	Aug 28	$0.11	$4.89	$0.11	44.45	$369.89
$375.00	$370.00	Sep 4	$0.12	$4.88	$0.12	40.67	$374.88
$410.00	$402.50	Aug 12	$0.21	$7.29	$0.21	34.71	$409.79
$375.00	$370.00	Aug 28	$0.14	$4.86	$0.14	34.71	$374.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 627 found (best R:R 79.00, avg 3.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$380.00	Aug 10	$9.83	$9.83	$0.17	57.82	$379.83
$375.00	$380.00	Aug 28	$4.88	$4.88	$0.12	40.67	$379.88
$365.00	$370.00	Sep 4	$4.87	$4.87	$0.13	37.46	$369.87
$370.00	$375.00	Aug 28	$4.85	$4.85	$0.15	32.33	$374.85
$392.50	$400.00	Aug 12	$7.27	$7.27	$0.23	31.61	$399.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$535.00	$515.00	Aug 21	$19.75	$19.75	$0.25	79.00	$515.25
$515.00	$505.00	Aug 14	$9.85	$9.85	$0.15	65.67	$505.15
$540.00	$500.00	Aug 7	$39.28	$39.28	$0.72	54.56	$500.72
$490.00	$485.00	Aug 7	$4.90	$4.90	$0.10	49.00	$485.10
$510.00	$500.00	Jul 31	$9.75	$9.75	$0.25	39.00	$500.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.74, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Jul 31	Aug 3	$0.07	136.2%	41.8%
$505.00	Jul 31	Aug 3	$0.07	147.3%	50.6%
$525.00	Jul 31	Aug 3	$0.07	193.9%	65.7%
$490.00	Jul 31	Aug 3	$0.08	110.2%	39.1%
$497.50	Jul 31	Aug 3	$0.08	146.9%	46.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Jul 31	Aug 3	$0.06	178.4%	60.4%
$397.50	Jul 31	Aug 3	$0.06	170.7%	57.4%
$400.00	Jul 31	Aug 3	$0.06	163.0%	54.9%
$392.50	Jul 31	Aug 3	$0.07	186.2%	63.5%
$402.50	Jul 31	Aug 3	$0.07	180.7%	55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 1.22% of stock, avg 9.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$452.50	Jul 31	$2.44	$3.07	$5.51	$446.99	$458.01	1.22%
$450.00	Jul 31	$3.88	$1.99	$5.87	$444.13	$455.87	1.30%
$455.00	Jul 31	$1.41	$4.58	$5.99	$449.01	$460.99	1.33%
$447.50	Jul 31	$5.55	$1.25	$6.80	$440.70	$454.30	1.50%
$457.50	Jul 31	$0.77	$6.40	$7.17	$450.33	$464.67	1.59%
$445.00	Jul 31	$7.43	$0.76	$8.19	$436.81	$453.19	1.81%
$460.00	Jul 31	$0.40	$8.60	$9.00	$451.00	$469.00	1.99%
$442.50	Jul 31	$9.63	$0.46	$10.09	$432.41	$452.59	2.23%
$452.50	Aug 3	$4.85	$5.70	$10.55	$441.95	$463.05	2.33%
$450.00	Aug 3	$6.23	$4.55	$10.78	$439.22	$460.78	2.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.11% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$462.50	$440.00	Jul 31	$0.20	$0.28	$0.48	$439.52	$462.98
$460.00	$440.00	Jul 31	$0.40	$0.28	$0.68	$439.32	$460.68
$462.50	$442.50	Jul 31	$0.20	$0.46	$0.66	$441.84	$463.16
$460.00	$442.50	Jul 31	$0.40	$0.46	$0.86	$441.64	$460.86
$462.50	$445.00	Jul 31	$0.20	$0.76	$0.96	$444.04	$463.46
$457.50	$440.00	Jul 31	$0.77	$0.28	$1.05	$438.95	$458.55
$460.00	$445.00	Jul 31	$0.40	$0.76	$1.16	$443.84	$461.16
$457.50	$442.50	Jul 31	$0.77	$0.46	$1.23	$441.27	$458.73
$462.50	$447.50	Jul 31	$0.20	$1.25	$1.45	$446.05	$463.95
$457.50	$445.00	Jul 31	$0.77	$0.76	$1.53	$443.47	$459.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 61.50, avg credit $4.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
385/390	392/400	Aug 12	$7.38	$0.12	61.50	$382.62	$399.88
375/380	385/390	Sep 4	$4.89	$0.11	44.45	$375.11	$389.89
380/385	405/410	Sep 4	$4.89	$0.11	44.45	$380.11	$409.89
365/370	390/395	Aug 28	$4.88	$0.12	40.67	$365.12	$394.88
390/395	405/410	Aug 28	$4.88	$0.12	40.67	$390.12	$409.88
365/370	390/395	Sep 4	$4.88	$0.12	40.67	$365.12	$394.88
390/395	400/405	Sep 4	$4.88	$0.12	40.67	$390.12	$404.88
375/380	390/395	Sep 4	$4.87	$0.13	37.46	$375.13	$394.87
395/400	410/415	Aug 28	$4.86	$0.14	34.71	$395.14	$414.86
405/410	415/420	Sep 11	$4.85	$0.15	32.33	$405.15	$419.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 409 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Aug 14	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Sep 4	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Sep 11	$0.05	$4.95	99.00
$525.00	$530.00	$535.00	Aug 7	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Aug 21	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 28	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Aug 28	$0.07	$4.93	70.43
$375.00	$380.00	$385.00	Sep 4	$0.07	$4.93	70.43
$400.00	$402.50	$405.00	Aug 14	$0.05	$2.45	49.00
$437.50	$440.00	$442.50	Aug 14	$0.05	$2.45	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. 441 found (best net $-9.07, 411 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$515.00	1:2	Aug 12	-$0.29	$9.71
$530.00	$540.00	1:2	Sep 11	-$0.31	$9.69
$515.00	$525.00	1:2	Aug 12	-$0.89	$9.11
$495.00	$505.00	1:2	Sep 11	-$2.38	$7.62
$500.00	$505.00	1:2	Aug 7	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$500.00	1:2	Aug 7	-$9.07	$30.93
$385.00	$370.00	1:2	Sep 11	-$0.64	$14.36
$505.00	$482.50	1:2	Aug 14	-$11.08	$11.42
$410.00	$402.50	1:2	Aug 12	-$0.29	$7.21
$415.00	$410.00	1:2	Aug 10	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.59%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Sep 11	$16.20	0.49	0.7%	3.59%	4.28%	5	31
$455.00	Sep 4	$15.20	0.49	0.7%	3.36%	4.06%	21	975
$460.00	Sep 11	$13.90	0.45	1.8%	3.08%	4.88%	35	78
$455.00	Aug 28	$12.90	0.48	0.7%	2.85%	3.55%	74	504
$460.00	Sep 4	$12.80	0.44	1.8%	2.83%	4.63%	56	245
$465.00	Sep 11	$11.85	0.41	2.9%	2.62%	5.53%	26	62
$455.00	Aug 21	$11.75	0.48	0.7%	2.60%	3.29%	350	7.1K
$460.00	Aug 28	$11.40	0.43	1.8%	2.52%	4.32%	434	586
$465.00	Sep 4	$11.25	0.40	2.9%	2.49%	5.40%	186	12.6K
$452.50	Aug 14	$11.10	0.51	0.1%	2.46%	2.60%	160	210

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 368,121

Total Puts 145,558

Put/Call Ratio 0.40

Net Difference 222,563

Prior's Put/Call Breakdown

Total Calls 782,296

Total Puts 264,173

Put/Call Ratio 0.34

Net Difference 518,123

Prior 7-Day Put/Call Summary

Total Calls 3,610,234

Total Puts 1,582,376

Average Put/Call Ratio 0.46

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