Tour v303
MSFT
MICROSOFT CORP
$383.34 -1.41%
(7/8 15:13) ◀
|
Wednesday, July 8, 2026 (6:48pm)
January 2026
|
▶ (7/9 18:47)
◀ 7/8 18:48 ▶

Option Volume

Detail
ℹ
Current (07/08) 426,128
Calls: 313,948 (74%)
Puts: 112,180 (26%)
Prior (07/07) 532,416
Calls: 406,554 (76%)
Puts: 125,862 (24%)
Current vs Prior -19.96%
Calls: -22.78% (Calls)
Puts: -10.87% (Puts)
Prior 7-Day Total 3,963,051
Calls: 2,950,779 (74%)
Puts: 1,012,272 (26%)
Prior 7-Day Average 660,508
Calls: 421,539 (74%)
Puts: 144,610 (26%)
Current vs Prior 7-Day Avg -35.48%
Calls: -25.52%
Puts: -22.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $197.25M
Calls: $146.47M (74%)
Puts: $50.78M (26%)
Prior (07/07) $347.83M
Calls: $234.27M (67%)
Puts: $113.56M (33%)
Current vs Prior -43.29%
Calls: -37.48%
Puts: -55.28%
Prior 7-Day Total $2.38B
Calls: $1.80B (76%)
Puts: $576.57M (24%)
Prior 7-Day Average $396.68M
Calls: $257.64M (76%)
Puts: $82.37M (24%)
Current vs Prior 7-Day Avg -50.27%
Calls: -43.15%
Puts: -38.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.36
Prior (07/07) 0.31
Current vs Prior +15.42%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +1.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,848,692
Calls: 2,855,202 (74%)
Puts: 993,490 (26%)
Prior (07/07) 3,826,004
Calls: 2,782,630 (73%)
Puts: 1,043,374 (27%)
Current vs Prior +0.59%
Prior 7-Day Total 23,926,506
Calls: 17,067,426 (71%)
Puts: 6,859,080 (29%)
Prior 7-Day Average 3,987,751
Calls: 2,844,571 (71%)
Puts: 1,143,180 (29%)
Current vs Prior 7-Day Avg -3.49%
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 0.70% | 2.47%2.47% | 4.51%3.92% | 11.84%
Prior 1.90% | 3.16%3.16% | 5.13%4.43% | 12.04%
Current vs Prior +30.16% | -3.69%-21.78% | -12.19%-11.52% | -1.64%
Prior 7-Day Avg 2.20% | 3.22%3.35% | 5.24%4.62% | 12.15%
Current vs 7-Day Avg +12.08% | -5.54%-26.21% | -14.07%-15.19% | -2.57%
Prior 7-Day Eod 0.83% | 2.52%-- | ---- | --
Current vs 7-Day Eod +199.40% | +20.59%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Prior 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.12% | 7.82%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs 7-Day Avg +1.80% | +6.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($146.47M). Extreme bullish P/C ratio of 0.36 - heavy call buying (313,948 calls vs 112,180 puts). Call-heavy open interest (2,855,202 calls vs 993,490 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

📈 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 298 of results (avg 6.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2121.2021.55$21.381.6%3860.526.9K
$400.00Aug 2115.1015.40$15.252.0%1.3K0.4116.1K
$400.00Jul 3110.6010.85$10.732.3%7340.383.7K
$395.00Aug 2116.8517.25$17.052.3%1.5K0.447.9K
$390.00Aug 2118.9019.35$19.132.4%3570.4825.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2110.8011.10$10.952.7%7540.308.9K
$450.00Aug 2169.0571.00$70.032.8%310.84--
$460.00Aug 2177.7080.15$78.933.1%110.871.6K
$355.00Aug 219.209.50$9.353.2%1250.272.3K
$410.00Aug 2136.7538.00$37.383.3%700.655.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 100.050.06$0.0616.7%9140.012.5K
$440.00Jul 170.150.16$0.166.3%1.1K0.0210.5K
$435.00Jul 170.200.24$0.2218.2%2820.038.2K
$402.50Jul 100.220.25$0.2412.5%1.4K0.051.9K
$400.00Jul 100.330.36$0.358.6%14.1K0.079.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 100.100.12$0.1118.2%1.1K0.021.6K
$330.00Jul 170.110.12$0.128.3%270.014.4K
$365.00Jul 100.210.25$0.2317.4%1.1K0.051.8K
$325.00Jul 240.300.36$0.3318.2%180.03573
$330.00Jul 240.390.43$0.419.8%540.03510

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 871.9574.55$73.253.5%141.0082
$315.00Jul 866.9569.55$68.253.8%141.0041
$320.00Jul 861.9564.50$63.234.0%191.0080
$325.00Jul 856.9059.95$58.435.2%171.0059
$327.50Jul 854.4057.05$55.724.8%131.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Jul 832.9536.15$34.559.3%31.001
$420.00Jul 835.4538.65$37.058.6%11.00--
$402.50Jul 818.4020.20$19.309.3%31.005
$405.00Jul 820.8023.65$22.2312.8%201.0014
$407.50Jul 822.9525.25$24.109.5%91.009

Most actively traded options today. High liquidity = easy entry/exit. 762 active (total vol 362.1K, top 68.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 80.000.01$0.01100.0%68.9K0.02635
$382.50Jul 80.660.90$0.7830.8%14.9K0.82430
$387.50Jul 80.000.01$0.01100.0%14.7K0.01531
$400.00Jul 100.330.36$0.358.6%14.1K0.079.1K
$390.00Jul 80.000.01$0.01100.0%10.8K0.011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 80.150.36$0.2680.8%18.4K0.331.1K
$380.00Jul 80.000.01$0.01100.0%15.5K0.011.8K
$377.50Jul 80.000.01$0.01100.0%9.6K0.011.3K
$385.00Jul 81.752.02$1.8914.3%5.3K0.981.6K
$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. 93 strikes (avg 814.5%, max 2694.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 8Aug 211178.2%42.2%2694.2%33236
$310.00Jul 8Aug 211023.9%43.3%2264.3%1582
$460.00Jul 8Aug 211015.0%43.5%2231.6%45279.6K
$347.50Jul 8Jul 17722.1%34.7%1982.9%1926
$315.00Jul 8Jul 31952.8%47.3%1912.4%5479
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 8Aug 211178.2%42.2%2694.2%713.5K
$310.00Jul 8Aug 211023.9%43.3%2264.3%1083.6K
$315.00Jul 8Aug 21952.8%42.7%2133.7%68797
$330.00Jul 8Aug 21804.3%41.3%1847.0%1675.0K
$332.50Jul 8Jul 20767.9%40.4%1800.6%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 77.12, avg 6.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$432.50$445.00Jul 22$0.16$12.34$0.1677.12$432.66
$435.00$445.00Jul 20$0.15$9.85$0.1565.67$435.15
$425.00$430.00Jul 13$0.11$4.89$0.1144.45$425.11
$440.00$445.00Aug 14$0.13$4.87$0.1337.46$440.13
$445.00$450.00Jul 24$0.16$4.84$0.1630.25$445.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 24$0.10$4.90$0.1049.00$324.90
$335.00$330.00Jul 24$0.12$4.88$0.1240.67$334.88
$345.00$335.00Jul 20$0.25$9.75$0.2539.00$344.75
$345.00$342.50Jul 10$0.10$2.40$0.1024.00$344.90
$347.50$345.00Jul 15$0.10$2.40$0.1024.00$347.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 527 found (best R:R 99.00, avg 2.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$355.00Jul 13$14.85$14.85$0.1599.00$354.85
$340.00$350.00Jul 10$9.87$9.87$0.1375.92$349.87
$330.00$340.00Jul 13$9.82$9.82$0.1854.56$339.82
$315.00$330.00Jul 17$14.55$14.55$0.4532.33$329.55
$335.00$340.00Jul 17$4.85$4.85$0.1532.33$339.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 10$9.90$9.90$0.1099.00$420.10
$437.50$412.50Jul 15$24.65$24.65$0.3570.43$412.85
$420.00$415.00Jul 17$4.86$4.86$0.1434.71$415.14
$412.50$410.00Jul 15$2.40$2.40$0.1024.00$410.10
$430.00$425.00Jul 20$4.80$4.80$0.2024.00$425.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.90, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 8Jul 10$0.07310.5%44.1%
$445.00Jul 10Jul 15$0.0770.3%46.0%
$450.00Jul 10Jul 17$0.0775.2%43.1%
$432.50Jul 10Jul 13$0.1062.0%47.8%
$407.50Jul 8Jul 10$0.11285.1%43.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Jul 8Jul 10$0.06353.6%45.3%
$405.00Jul 8Jul 10$0.07259.4%41.7%
$360.00Jul 8Jul 10$0.10287.0%43.9%
$410.00Jul 8Jul 10$0.10310.5%44.1%
$402.50Jul 8Jul 10$0.12233.2%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 0.27% of stock, avg 8.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$382.50Jul 8$0.78$0.26$1.04$381.46$383.540.27%
$385.00Jul 8$0.01$1.89$1.90$383.10$386.900.50%
$380.00Jul 8$2.97$0.01$2.98$377.02$382.980.78%
$387.50Jul 8$0.01$4.47$4.48$383.02$391.981.17%
$377.50Jul 8$5.63$0.01$5.64$371.86$383.141.47%
$390.00Jul 8$0.01$6.85$6.86$383.14$396.861.79%
$382.50Jul 10$4.47$3.65$8.12$374.38$390.622.12%
$375.00Jul 8$8.20$0.01$8.21$366.79$383.212.14%
$385.00Jul 10$3.28$5.00$8.28$376.72$393.282.16%
$380.00Jul 10$5.95$2.63$8.58$371.42$388.582.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.41% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$372.50Jul 10$0.76$0.81$1.57$370.93$396.57
$392.50$372.50Jul 10$1.11$0.81$1.92$370.58$394.42
$395.00$375.00Jul 10$0.76$1.25$2.01$372.99$397.01
$392.50$375.00Jul 10$1.11$1.25$2.36$372.64$394.86
$390.00$372.50Jul 10$1.61$0.81$2.42$370.08$392.42
$395.00$377.50Jul 10$0.76$1.83$2.59$374.91$397.59
$390.00$375.00Jul 10$1.61$1.25$2.86$372.14$392.86
$392.50$377.50Jul 10$1.11$1.83$2.94$374.56$395.44
$395.00$372.50Jul 13$1.36$1.66$3.02$369.48$398.02
$387.50$372.50Jul 10$2.34$0.81$3.15$369.35$390.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 37.46, avg credit $3.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/355360/365Jul 24$4.87$0.1337.46$350.13$364.87
345/350355/360Aug 21$4.85$0.1532.33$345.15$359.85
350/355365/370Aug 14$4.81$0.1925.32$350.19$369.81
325/330345/350Aug 7$4.80$0.2024.00$325.20$349.80
335/340350/355Aug 21$4.79$0.2122.81$335.21$354.79
315/320345/350Aug 7$4.78$0.2221.73$315.22$349.78
350/355360/365Aug 7$4.78$0.2221.73$350.22$364.78
355/360375/380Aug 14$4.78$0.2221.73$355.22$379.78
310/315320/330Jul 31$9.55$0.4521.22$305.45$329.55
360/365375/380Aug 14$4.77$0.2320.74$360.23$379.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 17$0.06$4.9482.33
$390.00$395.00$400.00Jul 31$0.06$4.9482.33
$415.00$420.00$425.00Aug 21$0.06$4.9482.33
$380.00$385.00$390.00Aug 21$0.07$4.9370.43
$445.00$450.00$455.00Jul 24$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 10$0.10$9.9099.00
$325.00$330.00$335.00Jul 17$0.05$4.9599.00
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$345.00$350.00$355.00Jul 31$0.06$4.9482.33
$355.00$360.00$365.00Jul 31$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. 356 found (best net $-5.03, 330 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$455.001:2Jul 8-$0.05$14.95
$440.00$455.001:2Jul 13-$0.60$14.40
$310.00$340.001:2Jul 24-$16.03$13.97
$432.50$445.001:2Jul 22-$0.32$12.18
$435.00$445.001:2Jul 20-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$437.50$412.501:2Jul 15-$5.03$19.97
$332.50$320.001:2Jul 20-$0.33$12.17
$345.00$335.001:2Jul 20-$0.03$9.97
$330.00$320.001:2Jul 13-$0.21$9.79
$320.00$310.001:2Aug 14-$0.69$9.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.53%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 21$21.200.520.4%5.53%5.96%3866.9K
$385.00Aug 14$19.400.510.4%5.06%5.49%9044
$390.00Aug 21$18.900.481.7%4.93%6.67%35725.7K
$385.00Aug 7$18.250.510.4%4.76%5.19%94314
$390.00Aug 14$16.850.471.7%4.40%6.13%11252
$395.00Aug 21$16.850.443.0%4.40%7.44%1.5K7.9K
$385.00Jul 31$16.450.510.4%4.29%4.72%395793
$390.00Aug 7$15.800.471.7%4.12%5.86%221206
$400.00Aug 21$15.100.414.3%3.94%8.29%1.3K16.1K
$395.00Aug 14$14.350.433.0%3.74%6.79%329

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 313,948
Total Puts 112,180
Put/Call Ratio 0.36
Net Difference 201,768

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 2,950,779
Total Puts 1,012,272
Average Put/Call Ratio 0.35
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