Tour v291
MSFT
MICROSOFT CORP
$386.22 -1.09%
(7/6 15:11) ◀
|
Monday, July 6, 2026 (3:13pm)
January 2026
|
▶ (7/6 18:44)
◀ 7/6 15:13 ▶

Option Volume

Detail
ℹ
Current (07/06) 575,672
Calls: 371,489 (65%)
Puts: 204,183 (35%)
Prior (07/02) 768,912
Calls: 582,999 (76%)
Puts: 185,913 (24%)
Current vs Prior -25.13%
Calls: -36.28% (Calls)
Puts: +9.83% (Puts)
Prior 7-Day Total 6,177,035
Calls: 4,335,941 (70%)
Puts: 1,841,094 (30%)
Prior 7-Day Average 882,433
Calls: 619,420 (70%)
Puts: 263,013 (30%)
Current vs Prior 7-Day Avg -34.76%
Calls: -40.03%
Puts: -22.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $291.72M
Calls: $212.27M (73%)
Puts: $79.45M (27%)
Prior (07/02) $478.64M
Calls: $400.49M (84%)
Puts: $78.15M (16%)
Current vs Prior -39.05%
Calls: -47.00%
Puts: +1.67%
Prior 7-Day Total $4.33B
Calls: $2.75B (64%)
Puts: $1.58B (36%)
Prior 7-Day Average $617.98M
Calls: $392.97M (64%)
Puts: $225.01M (36%)
Current vs Prior 7-Day Avg -52.80%
Calls: -45.98%
Puts: -64.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.55
Prior (07/02) 0.32
Current vs Prior +72.36%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +27.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 4,395,145
Calls: 3,054,441 (69%)
Puts: 1,340,704 (31%)
Prior (07/02) 3,996,642
Calls: 2,884,998 (72%)
Puts: 1,111,644 (28%)
Current vs Prior +9.97%
Prior 7-Day Total 28,255,411
Calls: 20,012,855 (71%)
Puts: 8,242,556 (29%)
Prior 7-Day Average 4,036,487
Calls: 2,858,979 (71%)
Puts: 1,177,508 (29%)
Current vs Prior 7-Day Avg +8.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.75% | 2.58%3.52% | 5.28%4.80% | 12.24%
Prior 2.31% | 3.59%-- | ---- | --
Current vs Prior -67.75% | -27.93%-- | ---- | --
Prior 7-Day Avg 2.41% | 3.35%-- | ---- | --
Current vs 7-Day Avg -69.12% | -22.88%-- | ---- | --
Prior 7-Day Eod 0.75% | 2.57%-- | ---- | --
Current vs 7-Day Eod -0.42% | +0.43%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.76% | 6.50%
Calls: 10.71% | 6.12%
Puts: 10.81% | 6.89%
Prior 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs Prior +48.41% | -22.06%
Prior 7-Day Avg 11.36% | 13.29%
Calls: 12.76% | 13.58%
Puts: 11.42% | 15.60%
Current vs 7-Day Avg -5.26% | -51.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($212.27M). Bullish P/C ratio of 0.55. P/C ratio rising 72% - increased hedging/bearish positioning. Call-heavy open interest (3,054,441 calls vs 1,340,704 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 NEUTRAL
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 444 of results (avg 5.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 81.051.06$1.060.9%2.0K0.171.3K
$385.00Jul 1710.3510.55$10.451.9%1.7K0.533.9K
$395.00Jul 102.943.00$2.972.0%3.2K0.303.4K
$332.50Jul 652.9554.20$53.582.3%4451.0025
$430.00Jul 170.840.86$0.852.4%2.0K0.0715.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1711.2011.35$11.271.3%5380.559.1K
$387.50Jul 179.8510.05$9.952.0%3210.51760
$395.00Jul 1714.3514.70$14.522.4%1950.633.1K
$385.00Jul 83.653.75$3.702.7%1.2K0.45209
$402.50Jul 2421.7022.30$22.002.7%70.68--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 100.050.06$0.0616.7%4120.011.6K
$415.00Jul 80.080.09$0.0911.1%4180.021.1K
$430.00Jul 100.110.12$0.128.3%5180.022.4K
$410.00Jul 80.160.18$0.1711.8%1.1K0.03594
$425.00Jul 100.160.17$0.175.9%9720.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 80.120.14$0.1315.4%3250.03555
$350.00Jul 100.140.16$0.1513.3%3470.022.0K
$362.50Jul 80.140.17$0.1618.8%1100.03133
$352.50Jul 100.170.20$0.1915.8%2500.031.3K
$325.00Jul 170.170.20$0.1915.8%2970.022.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 674.9077.15$76.033.0%461.0018
$315.00Jul 669.9572.20$71.083.2%631.008
$320.00Jul 664.9067.20$66.053.5%901.0025
$325.00Jul 660.0062.15$61.083.5%1091.0061
$327.50Jul 657.7059.65$58.683.3%2461.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1762.9565.15$64.053.4%--1.00916
$455.00Jul 1767.8070.10$68.953.3%--1.00171
$460.00Jul 1772.9575.10$74.032.9%--1.0059
$425.00Jul 637.9039.40$38.653.9%61.00--
$430.00Jul 642.8044.25$43.533.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 470.5K, top 54.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 60.200.21$0.214.8%54.1K0.211.9K
$385.00Jul 61.321.47$1.4010.7%43.6K0.781.4K
$390.00Jul 60.030.04$0.0425.0%29.6K0.042.4K
$400.00Jul 101.801.90$1.855.4%9.7K0.215.8K
$400.00Jul 60.000.01$0.01100.0%8.7K0.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 60.000.01$0.01100.0%50.0K0.01578
$382.50Jul 60.010.02$0.0250.0%30.9K0.02516
$385.00Jul 60.160.20$0.1822.2%25.3K0.22800
$377.50Jul 60.000.01$0.01100.0%5.6K0.01321
$387.50Jul 61.401.56$1.4810.8%4.2K0.79876

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 525.0%, max 1504.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 6Aug 7742.3%47.7%1457.1%4631
$325.00Jul 6Jul 31642.0%47.9%1241.1%128110
$315.00Jul 6Jul 31600.3%48.7%1132.6%6352
$320.00Jul 6Jul 31590.6%48.2%1124.5%109102
$460.00Jul 6Aug 14514.2%45.4%1032.6%73120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 6Aug 14742.3%46.3%1504.9%51
$325.00Jul 6Aug 14642.0%43.2%1387.1%262440
$315.00Jul 6Aug 14600.3%44.3%1255.7%5792
$320.00Jul 6Aug 14590.6%43.7%1251.9%32140
$337.50Jul 6Jul 15476.4%42.9%1011.3%43664

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 51.63, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$445.00Jul 17$0.11$4.89$0.1144.45$440.11
$450.00$455.00Jul 24$0.11$4.89$0.1144.45$450.11
$435.00$455.00Jul 20$0.46$19.54$0.4642.48$435.46
$435.00$440.00Jul 17$0.14$4.86$0.1434.71$435.14
$445.00$450.00Jul 24$0.16$4.84$0.1630.25$445.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$315.00Jul 20$0.57$29.43$0.5751.63$344.43
$315.00$310.00Jul 24$0.10$4.90$0.1049.00$314.90
$325.00$320.00Jul 24$0.11$4.89$0.1144.45$324.89
$315.00$310.00Aug 14$0.12$4.88$0.1240.67$314.88
$330.00$325.00Jul 24$0.14$4.86$0.1434.71$329.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 514 found (best R:R 49.00, avg 3.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$317.50Jul 10$7.35$7.35$0.1549.00$317.35
$342.50$350.00Jul 13$7.35$7.35$0.1549.00$349.85
$335.00$350.00Jul 15$14.67$14.67$0.3344.45$349.67
$310.00$315.00Jul 13$4.88$4.88$0.1240.67$314.88
$355.00$360.00Jul 13$4.88$4.88$0.1240.67$359.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$425.00Jul 6$4.88$4.88$0.1240.67$425.12
$440.00$435.00Jul 17$4.85$4.85$0.1532.33$435.15
$455.00$440.00Jul 24$14.48$14.48$0.5227.85$440.52
$417.50$415.00Jul 6$2.40$2.40$0.1024.00$415.10
$425.00$420.00Jul 24$4.77$4.77$0.2320.74$420.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.84, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Jul 6Jul 8$0.08229.1%45.7%
$310.00Jul 6Jul 10$0.10742.3%81.7%
$412.50Jul 6Jul 8$0.11211.6%44.4%
$357.50Jul 6Jul 8$0.12326.4%49.6%
$437.50Jul 13Jul 15$0.1243.5%41.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Jul 6Jul 8$0.06476.4%79.2%
$352.50Jul 6Jul 8$0.06286.1%54.3%
$460.00Jul 6Jul 17$0.06514.2%47.5%
$320.00Jul 6Jul 8$0.07590.6%104.7%
$340.00Jul 6Jul 8$0.07388.7%74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 0.41% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Jul 6$1.40$0.18$1.58$383.42$386.580.41%
$387.50Jul 6$0.21$1.48$1.69$385.81$389.190.44%
$390.00Jul 6$0.04$3.52$3.56$386.44$393.560.92%
$382.50Jul 6$3.63$0.02$3.65$378.85$386.150.95%
$380.00Jul 6$6.05$0.01$6.06$373.94$386.061.57%
$392.50Jul 6$0.01$6.50$6.51$385.99$399.011.69%
$377.50Jul 6$8.50$0.01$8.51$368.99$386.012.20%
$385.00Jul 8$4.90$3.70$8.60$376.40$393.602.23%
$387.50Jul 8$3.73$5.08$8.81$378.69$396.312.28%
$395.00Jul 6$0.01$8.95$8.96$386.04$403.962.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$385.00Jul 6$0.21$0.18$0.39$384.61$387.89
$397.50$375.00Jul 8$1.06$0.89$1.95$373.05$399.45
$395.00$375.00Jul 8$1.46$0.89$2.35$372.65$397.35
$397.50$377.50Jul 8$1.06$1.31$2.37$375.13$399.87
$395.00$377.50Jul 8$1.46$1.31$2.77$374.73$397.77
$392.50$375.00Jul 8$2.03$0.89$2.92$372.08$395.42
$397.50$380.00Jul 8$1.06$1.89$2.95$377.05$400.45
$392.50$377.50Jul 8$2.03$1.31$3.34$374.16$395.84
$395.00$380.00Jul 8$1.46$1.89$3.35$376.65$398.35
$390.00$375.00Jul 8$2.81$0.89$3.70$371.30$393.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 89.91, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320350/360Jul 15$9.89$0.1189.91$310.11$359.89
330/335340/345Jul 24$4.89$0.1144.45$330.11$344.89
315/320325/330Jul 31$4.89$0.1144.45$315.11$329.89
310/315320/325Jul 31$4.87$0.1337.46$310.13$324.87
310/315325/330Jul 31$4.87$0.1337.46$310.13$329.87
325/330340/345Jul 31$4.87$0.1337.46$325.13$344.87
325/330340/345Jul 24$4.86$0.1434.71$325.14$344.86
340/345350/355Jul 24$4.85$0.1532.33$340.15$354.85
320/325330/335Jul 31$4.85$0.1532.33$320.15$334.85
355/360365/370Aug 7$4.85$0.1532.33$355.15$369.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 352 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 6$0.06$4.9482.33
$425.00$430.00$435.00Jul 17$0.06$4.9482.33
$430.00$435.00$440.00Jul 17$0.06$4.9482.33
$315.00$320.00$325.00Jul 24$0.06$4.9482.33
$450.00$455.00$460.00Jul 24$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Jul 17$0.05$4.9599.00
$340.00$345.00$350.00Jul 24$0.05$4.9599.00
$335.00$340.00$345.00Jul 17$0.07$4.9370.43
$330.00$335.00$340.00Jul 24$0.07$4.9370.43
$435.00$440.00$445.00Jul 17$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 338 found (best net $-2.35, 317 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$365.001:2Jul 20-$2.35$22.65
$440.00$450.001:2Jul 6-$0.01$9.99
$450.00$460.001:2Jul 15-$0.10$9.90
$440.00$450.001:2Aug 14-$3.55$6.45
$420.00$425.001:2Jul 6-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$385.001:2Jul 20-$3.72$6.28
$320.00$315.001:2Jul 6-$0.01$4.99
$320.00$315.001:2Jul 8-$0.02$4.98
$320.00$315.001:2Jul 13-$0.02$4.98
$325.00$320.001:2Jul 10-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.04%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 14$19.450.501.0%5.04%6.01%459
$390.00Aug 7$17.950.501.0%4.65%5.63%99125
$395.00Aug 14$17.300.472.3%4.48%6.75%239
$390.00Jul 31$16.250.491.0%4.21%5.19%6301.4K
$395.00Aug 7$15.800.462.3%4.09%6.36%210165
$400.00Aug 14$15.000.433.6%3.88%7.45%64137
$395.00Jul 31$14.450.452.3%3.74%6.01%100385
$400.00Aug 7$14.000.423.6%3.62%7.19%320582
$405.00Aug 14$13.050.394.9%3.38%8.24%121
$400.00Jul 31$12.500.413.6%3.24%6.80%7823.4K

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 371,489
Total Puts 204,183
Put/Call Ratio 0.55
Net Difference 167,306

Prior's Put/Call Breakdown

Total Calls 582,999
Total Puts 185,913
Put/Call Ratio 0.32
Net Difference 397,086

Prior 7-Day Put/Call Summary

Total Calls 4,335,941
Total Puts 1,841,094
Average Put/Call Ratio 0.43
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All