Tour v302
MSFT
MICROSOFT CORP
$383.14 -1.47%
(7/7 18:47) ◀
|
Wednesday, July 8, 2026 (3:11pm)
January 2026
|
▶ (7/8 15:13)
◀ 7/8 15:11 ▶

Option Volume

Detail
ℹ
Current (07/08) 354,559
Calls: 262,491 (74%)
Puts: 92,068 (26%)
Prior (07/07) 532,416
Calls: 406,554 (76%)
Puts: 125,862 (24%)
Current vs Prior -33.41%
Calls: -35.44% (Calls)
Puts: -26.85% (Puts)
Prior 7-Day Total 4,534,433
Calls: 3,351,750 (74%)
Puts: 1,182,683 (26%)
Prior 7-Day Average 755,738
Calls: 478,821 (74%)
Puts: 168,954 (26%)
Current vs Prior 7-Day Avg -53.08%
Calls: -45.18%
Puts: -45.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $174.63M
Calls: $130.24M (75%)
Puts: $44.39M (25%)
Prior (07/07) $347.83M
Calls: $234.27M (67%)
Puts: $113.56M (33%)
Current vs Prior -49.80%
Calls: -44.41%
Puts: -60.91%
Prior 7-Day Total $2.65B
Calls: $1.94B (73%)
Puts: $709.73M (27%)
Prior 7-Day Average $442.40M
Calls: $277.81M (73%)
Puts: $101.39M (27%)
Current vs Prior 7-Day Avg -60.53%
Calls: -53.12%
Puts: -56.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.35
Prior (07/07) 0.31
Current vs Prior +13.30%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -2.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 4,498,692
Calls: 3,124,007 (69%)
Puts: 1,374,685 (31%)
Prior (07/07) 3,826,004
Calls: 2,782,630 (73%)
Puts: 1,043,374 (27%)
Current vs Prior +17.58%
Prior 7-Day Total 23,362,279
Calls: 16,736,471 (72%)
Puts: 6,625,808 (28%)
Prior 7-Day Average 3,893,713
Calls: 2,789,411 (72%)
Puts: 1,104,301 (28%)
Current vs Prior 7-Day Avg +15.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.81% | 2.51%2.51% | 4.54%3.92% | 11.92%
Prior 1.90% | 3.16%3.16% | 5.13%4.43% | 12.04%
Current vs Prior -57.09% | -20.41%-20.41% | -11.43%-11.47% | -0.94%
Prior 7-Day Avg 2.33% | 3.26%3.35% | 5.24%4.62% | 12.15%
Current vs 7-Day Avg -65.00% | -22.80%-24.92% | -13.33%-15.14% | -1.87%
Prior 7-Day Eod 1.90% | 3.16%-- | ---- | --
Current vs 7-Day Eod -57.09% | -20.41%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 5.70%
Calls: 5.56% | 5.40%
Puts: 6.37% | 6.00%
Prior 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs Prior -17.79% | -31.65%
Prior 7-Day Avg 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs 7-Day Avg -17.79% | -31.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($130.24M). Extreme bullish P/C ratio of 0.35 - heavy call buying (262,491 calls vs 92,068 puts). Call-heavy open interest (3,124,007 calls vs 1,374,685 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 5.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 175.355.40$5.380.9%1.3K0.3911.7K
$335.00Aug 2154.2554.80$54.531.0%--0.84175
$380.00Aug 2123.7524.00$23.881.0%3580.554.8K
$365.00Aug 2132.2532.60$32.421.1%190.66812
$355.00Aug 2138.9039.40$39.151.3%230.73608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2121.7021.90$21.800.9%2890.481.7K
$420.00Jul 3141.0041.80$41.401.9%50.77206
$400.00Aug 2130.1030.70$30.402.0%660.599.7K
$450.00Aug 2169.1070.50$69.802.0%310.842.9K
$440.00Aug 2160.5561.85$61.202.1%30.802.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Jul 100.050.06$0.0616.7%1120.01711
$450.00Jul 170.090.10$0.1010.0%1.6K0.0142.0K
$410.00Jul 100.110.13$0.1216.7%1.6K0.035.8K
$445.00Jul 170.120.13$0.137.7%1280.013.4K
$385.00Jul 80.160.18$0.1711.8%47.9K0.17635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 100.060.07$0.0714.3%1020.011.4K
$350.00Jul 130.100.12$0.1118.2%140.02510
$360.00Jul 100.110.13$0.1216.7%8830.031.6K
$362.50Jul 100.160.19$0.1816.7%1180.04721
$335.00Jul 170.160.19$0.1816.7%350.022.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 1057.5060.40$58.954.9%--1.0018
$325.00Jul 857.4559.95$58.704.3%171.0059
$340.00Jul 842.6544.95$43.805.3%201.00116
$342.50Jul 840.2542.35$41.305.1%81.0030
$355.00Jul 827.4529.95$28.708.7%41.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 86.357.00$6.689.7%1.1K1.002.0K
$392.50Jul 88.709.75$9.2311.4%1051.001.4K
$395.00Jul 811.2012.00$11.606.9%351.00399
$397.50Jul 813.6514.50$14.086.0%21.0040
$400.00Jul 815.5517.00$16.278.9%181.0043

Most actively traded options today. High liquidity = easy entry/exit. 738 active (total vol 303.6K, top 47.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 80.160.18$0.1711.8%47.9K0.17635
$382.50Jul 81.051.11$1.085.6%13.8K0.65430
$387.50Jul 80.030.04$0.0425.0%13.7K0.04531
$400.00Jul 100.410.42$0.422.4%12.2K0.089.1K
$390.00Jul 80.010.02$0.0250.0%10.2K0.011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 80.020.03$0.0333.3%14.2K0.041.8K
$382.50Jul 80.400.44$0.429.5%12.5K0.351.1K
$377.50Jul 80.000.01$0.01100.0%7.5K0.011.3K
$385.00Jul 81.972.10$2.046.4%4.4K0.831.6K
$375.00Jul 80.000.01$0.01100.0%4.1K0.011.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 561.0%, max 1882.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 8Aug 21833.6%42.0%1882.9%30236
$455.00Jul 8Aug 21734.3%43.6%1585.2%1457.2K
$310.00Jul 8Aug 21707.7%43.3%1534.0%15367
$315.00Jul 8Aug 21658.5%42.5%1448.7%14138
$435.00Jul 8Aug 21599.3%42.7%1304.0%852.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 8Aug 21833.6%42.0%1882.9%553.5K
$310.00Jul 8Aug 21707.7%43.3%1534.0%983.6K
$315.00Jul 8Aug 21658.5%42.5%1448.7%58816
$332.50Jul 8Jul 20531.0%38.5%1277.8%1156
$330.00Jul 8Aug 21556.1%41.1%1251.9%1495.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 44.45, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$435.00Jul 20$0.13$4.87$0.1337.46$430.13
$440.00$445.00Jul 24$0.14$4.86$0.1434.71$440.14
$432.50$445.00Jul 22$0.37$12.13$0.3732.78$432.87
$435.00$440.00Jul 24$0.17$4.83$0.1728.41$435.17
$422.50$425.00Jul 15$0.10$2.40$0.1024.00$422.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$325.00Jul 24$0.11$4.89$0.1144.45$329.89
$345.00$335.00Jul 20$0.25$9.75$0.2539.00$344.75
$345.00$340.00Jul 17$0.13$4.87$0.1337.46$344.87
$342.50$335.00Jul 22$0.23$7.27$0.2331.61$342.27
$335.00$330.00Jul 24$0.18$4.82$0.1826.78$334.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 568 found (best R:R 87.24, avg 3.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$350.00Jul 15$14.83$14.83$0.1787.24$349.83
$325.00$340.00Jul 20$14.82$14.82$0.1882.33$339.82
$320.00$325.00Jul 13$4.90$4.90$0.1049.00$324.90
$320.00$325.00Jul 17$4.89$4.89$0.1144.45$324.89
$335.00$340.00Jul 13$4.88$4.88$0.1240.67$339.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$415.00Jul 10$4.87$4.87$0.1337.46$415.13
$440.00$435.00Jul 17$4.87$4.87$0.1337.46$435.13
$440.00$435.00Aug 21$4.87$4.87$0.1337.46$435.13
$437.50$410.00Jul 15$26.58$26.58$0.9228.89$410.92
$390.00$387.50Jul 8$2.40$2.40$0.1024.00$387.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $0.84, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Jul 8Jul 10$0.06247.6%47.6%
$412.50Jul 8Jul 10$0.07245.5%45.8%
$342.50Jul 8Jul 10$0.10340.6%58.5%
$355.00Jul 8Jul 10$0.10239.4%47.0%
$432.50Jul 10Jul 13$0.1059.9%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Jul 8Jul 10$0.06239.4%47.0%
$407.50Jul 8Jul 10$0.07195.8%44.3%
$420.00Jul 8Jul 10$0.07281.2%51.3%
$357.50Jul 8Jul 10$0.08245.1%46.1%
$360.00Jul 8Jul 10$0.11199.1%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.39% of stock, avg 9.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$382.50Jul 8$1.08$0.42$1.50$381.00$384.000.39%
$385.00Jul 8$0.17$2.04$2.21$382.79$387.210.58%
$380.00Jul 8$3.18$0.03$3.21$376.79$383.210.84%
$387.50Jul 8$0.04$4.28$4.32$383.18$391.821.13%
$377.50Jul 8$5.90$0.01$5.91$371.59$383.411.54%
$390.00Jul 8$0.02$6.68$6.70$383.30$396.701.75%
$375.00Jul 8$8.05$0.01$8.06$366.94$383.062.10%
$382.50Jul 10$4.63$3.65$8.28$374.22$390.782.16%
$385.00Jul 10$3.38$5.00$8.38$376.62$393.382.19%
$380.00Jul 10$6.13$2.68$8.81$371.19$388.812.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.15% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$385.00$382.50Jul 8$0.17$0.42$0.59$381.91$385.59
$395.00$372.50Jul 10$0.87$0.87$1.74$370.76$396.74
$392.50$372.50Jul 10$1.21$0.87$2.08$370.42$394.58
$395.00$375.00Jul 10$0.87$1.25$2.12$372.88$397.12
$392.50$375.00Jul 10$1.21$1.25$2.46$372.54$394.96
$390.00$372.50Jul 10$1.73$0.87$2.60$369.90$392.60
$395.00$377.50Jul 10$0.87$1.85$2.72$374.78$397.72
$390.00$375.00Jul 10$1.73$1.25$2.98$372.02$392.98
$392.50$377.50Jul 10$1.21$1.85$3.06$374.44$395.56
$395.00$372.50Jul 13$1.59$1.56$3.15$369.35$398.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 44.45, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330335/340Jul 24$4.89$0.1144.45$325.11$339.89
320/325345/350Aug 21$4.89$0.1144.45$320.11$349.89
340/345350/355Jul 17$4.88$0.1240.67$340.12$354.88
310/315320/325Jul 31$4.88$0.1240.67$310.12$324.88
325/330345/350Aug 21$4.88$0.1240.67$325.12$349.88
320/325335/340Aug 21$4.86$0.1434.71$320.14$339.86
335/340345/350Jul 24$4.85$0.1532.33$335.15$349.85
325/330335/340Aug 21$4.85$0.1532.33$325.15$339.85
310/315330/335Jul 31$4.84$0.1630.25$310.16$334.84
320/325340/345Jul 31$4.84$0.1630.25$320.16$344.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 374 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Jul 31$0.06$4.9482.33
$405.00$410.00$415.00Aug 14$0.06$4.9482.33
$445.00$450.00$455.00Aug 14$0.06$4.9482.33
$410.00$415.00$420.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Jul 13$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Aug 7$0.05$4.9599.00
$335.00$340.00$345.00Jul 17$0.06$4.9482.33
$310.00$315.00$320.00Jul 24$0.06$4.9482.33
$330.00$335.00$340.00Jul 24$0.06$4.9482.33
$325.00$330.00$335.00Jul 24$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 363 found (best net $-0.47, 342 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$437.50$445.001:2Jul 20-$0.23$7.27
$425.00$430.001:2Jul 8-$0.01$4.99
$440.00$445.001:2Jul 8-$0.01$4.99
$445.00$450.001:2Jul 8-$0.01$4.99
$445.00$450.001:2Jul 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$437.50$410.001:2Jul 15-$0.47$27.03
$332.50$320.001:2Jul 20-$0.21$12.29
$345.00$335.001:2Jul 20$0.00$10.00
$330.00$320.001:2Jul 22-$0.14$9.86
$330.00$320.001:2Jul 13-$0.31$9.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.56%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 21$21.300.510.5%5.56%6.04%3386.9K
$385.00Aug 14$20.000.520.5%5.22%5.71%7744
$390.00Aug 21$19.050.481.8%4.97%6.76%33925.7K
$385.00Aug 7$18.150.520.5%4.74%5.22%90314
$390.00Aug 14$17.400.481.8%4.54%6.33%10952
$395.00Aug 21$17.000.453.1%4.44%7.53%1.4K7.9K
$385.00Jul 31$16.500.510.5%4.31%4.79%379793
$390.00Aug 7$15.800.471.8%4.12%5.91%107206
$395.00Aug 14$15.500.443.1%4.05%7.14%329
$400.00Aug 21$15.100.414.4%3.94%8.34%1.1K16.1K

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 262,491
Total Puts 92,068
Put/Call Ratio 0.35
Net Difference 170,423

Prior's Put/Call Breakdown

Total Calls 406,554
Total Puts 125,862
Put/Call Ratio 0.31
Net Difference 280,692

Prior 7-Day Put/Call Summary

Total Calls 3,351,750
Total Puts 1,182,683
Average Put/Call Ratio 0.36
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