Tour v309
MSFT
MICROSOFT CORP
$385.49 +0.29%
(7/9 18:47) ◀
|
Friday, July 10, 2026 (3:11pm)
January 2026
|
▶ (7/10 18:48)
◀ 7/10 15:11 ▶

Option Volume

Detail
ℹ
Current (07/10) 659,314
Calls: 523,424 (79%)
Puts: 135,890 (21%)
Prior (07/09) 437,962
Calls: 304,851 (70%)
Puts: 133,111 (30%)
Current vs Prior +50.54%
Calls: +71.70% (Calls)
Puts: +2.09% (Puts)
Prior 7-Day Total 4,467,958
Calls: 3,302,903 (74%)
Puts: 1,165,055 (26%)
Prior 7-Day Average 638,279
Calls: 471,843 (74%)
Puts: 166,436 (26%)
Current vs Prior 7-Day Avg +3.30%
Calls: +10.93%
Puts: -18.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $269.13M
Calls: $205.00M (76%)
Puts: $64.13M (24%)
Prior (07/09) $429.44M
Calls: $221.10M (51%)
Puts: $208.34M (49%)
Current vs Prior -37.33%
Calls: -7.28%
Puts: -69.22%
Prior 7-Day Total $2.83B
Calls: $2.04B (72%)
Puts: $790.83M (28%)
Prior 7-Day Average $403.72M
Calls: $290.75M (72%)
Puts: $112.98M (28%)
Current vs Prior 7-Day Avg -33.34%
Calls: -29.49%
Puts: -43.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.26
Prior (07/09) 0.44
Current vs Prior -40.54%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -28.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 4,537,766
Calls: 3,156,160 (70%)
Puts: 1,381,606 (30%)
Prior (07/09) 3,790,972
Calls: 2,777,067 (73%)
Puts: 1,013,905 (27%)
Current vs Prior +19.70%
Prior 7-Day Total 27,067,478
Calls: 19,575,688 (72%)
Puts: 7,491,790 (28%)
Prior 7-Day Average 3,866,782
Calls: 2,796,526 (72%)
Puts: 1,070,255 (28%)
Current vs Prior 7-Day Avg +17.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.74% | 1.94%0.74% | 3.89%3.09% | 11.98%
Prior 1.97% | 2.65%1.97% | 4.27%3.56% | 11.75%
Current vs Prior -62.25% | -26.88%-62.25% | -8.86%-13.32% | +2.00%
Prior 7-Day Avg 2.21% | 3.11%2.78% | 4.82%4.18% | 11.97%
Current vs 7-Day Avg -66.30% | -37.68%-73.26% | -19.19%-26.13% | +0.11%
Prior 7-Day Eod 1.97% | 2.65%-- | ---- | --
Current vs 7-Day Eod -62.25% | -26.88%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.20% | 3.16%
Calls: 7.32% | 1.50%
Puts: 17.07% | 4.82%
Prior 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs Prior +68.28% | -62.11%
Prior 7-Day Avg 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs 7-Day Avg +68.28% | -62.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($205.00M) vs puts ($64.13M). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (523,424 calls vs 135,890 puts). P/C ratio dropping 41% - sentiment shifting bullish.

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 481 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2122.4522.75$22.601.3%5840.537.2K
$385.00Jul 133.303.35$3.331.5%9.8K0.53573
$400.00Aug 2116.0516.30$16.181.5%2.8K0.4317.7K
$355.00Aug 2140.3541.00$40.671.6%160.74609
$390.00Aug 2120.0520.40$20.231.7%9440.4926.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 2172.3573.15$72.751.1%10.84808
$450.00Jul 1763.9564.85$64.401.4%101.00915
$375.00Aug 2115.9016.20$16.051.9%960.402.8K
$420.00Aug 2142.9543.80$43.382.0%480.7011.9K
$450.00Aug 2167.9569.30$68.632.0%30.832.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.50, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 170.060.07$0.0714.3%4460.013.4K
$405.00Jul 130.090.10$0.1010.0%1.2K0.03844
$387.50Jul 100.100.11$0.119.1%42.6K0.123.7K
$435.00Jul 170.100.12$0.1118.2%1.0K0.018.6K
$402.50Jul 130.140.16$0.1513.3%1.0K0.04209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 130.060.07$0.0714.3%4800.02225
$370.00Jul 130.140.17$0.1618.8%1.3K0.04625
$345.00Jul 170.140.17$0.1618.8%2900.024.0K
$372.50Jul 130.230.25$0.248.3%6200.06875
$350.00Jul 170.220.25$0.2412.5%6430.0312.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1074.0076.30$75.153.1%241.0021
$315.00Jul 1069.0071.00$70.002.9%2851.008
$317.50Jul 1066.5068.60$67.553.1%2801.0059
$320.00Jul 1064.0066.30$65.153.5%951.0040
$322.50Jul 1061.5063.95$62.733.9%751.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1743.5045.60$44.554.7%241.00471
$432.50Jul 1746.1048.20$47.154.5%11.00--
$435.00Jul 1748.6050.70$49.654.2%91.001.0K
$437.50Jul 1751.3053.20$52.253.6%11.00--
$440.00Jul 1754.0055.70$54.853.1%61.00177

Most actively traded options today. High liquidity = easy entry/exit. 755 active (total vol 592.6K, top 60.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 100.790.85$0.827.3%60.8K0.645.1K
$390.00Jul 100.030.04$0.0425.0%44.1K0.045.3K
$387.50Jul 100.100.11$0.119.1%42.6K0.123.7K
$392.50Jul 100.010.02$0.0250.0%37.3K0.012.5K
$395.00Jul 100.010.02$0.0250.0%22.6K0.015.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 100.020.04$0.0366.7%20.4K0.042.1K
$385.00Jul 100.330.38$0.3613.9%19.3K0.361.8K
$380.00Jul 100.010.02$0.0250.0%16.3K0.024.6K
$377.50Jul 100.000.01$0.01100.0%4.1K0.012.2K
$387.50Jul 101.882.23$2.0517.1%3.5K0.88402

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 619.5%, max 1826.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 10Aug 21826.3%42.9%1826.6%49411
$327.50Jul 10Jul 24718.9%38.4%1771.0%8117
$315.00Jul 10Aug 21728.2%43.7%1566.1%285105
$310.00Jul 10Aug 21691.6%44.3%1459.5%26307
$320.00Jul 10Aug 21615.1%43.3%1318.9%106209
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 10Aug 21826.3%42.9%1826.6%1243.6K
$315.00Jul 10Aug 21728.2%43.7%1566.1%103929
$310.00Jul 10Aug 21691.6%44.3%1459.5%1333.7K
$320.00Jul 10Aug 21615.1%43.3%1318.9%1034.1K
$335.00Jul 10Aug 21526.0%42.1%1149.2%942.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 44.45, avg 6.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$445.00Jul 24$0.11$4.89$0.1144.45$440.11
$440.00$445.00Jul 15$0.12$4.88$0.1240.67$440.12
$455.00$460.00Jul 20$0.12$4.88$0.1240.67$455.12
$445.00$450.00Jul 15$0.14$4.86$0.1434.71$445.14
$425.00$430.00Jul 20$0.16$4.84$0.1630.25$425.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$347.50$342.50Jul 22$0.16$4.84$0.1630.25$347.34
$335.00$330.00Jul 24$0.17$4.83$0.1728.41$334.83
$357.50$355.00Jul 10$0.10$2.40$0.1024.00$357.40
$315.00$310.00Jul 31$0.20$4.80$0.2024.00$314.80
$357.50$355.00Jul 17$0.11$2.39$0.1121.73$357.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 537 found (best R:R 99.00, avg 3.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$345.00Jul 20$19.80$19.80$0.2099.00$344.80
$335.00$340.00Jul 17$4.88$4.88$0.1240.67$339.88
$310.00$315.00Jul 31$4.87$4.87$0.1337.46$314.87
$317.50$320.00Jul 10$2.40$2.40$0.1024.00$319.90
$365.00$367.50Jul 10$2.40$2.40$0.1024.00$367.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$432.50$420.00Jul 15$12.26$12.26$0.2451.08$420.24
$420.00$410.00Jul 15$9.79$9.79$0.2146.62$410.21
$440.00$435.00Jul 24$4.85$4.85$0.1532.33$435.15
$450.00$445.00Jul 24$4.85$4.85$0.1532.33$445.15
$407.50$400.00Jul 13$7.25$7.25$0.2529.00$400.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $0.61, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 10Jul 13$0.06391.8%61.4%
$442.50Jul 17Jul 20$0.0641.4%37.7%
$345.00Jul 10Jul 13$0.09374.1%50.5%
$405.00Jul 10Jul 13$0.09160.2%27.7%
$427.50Jul 10Jul 13$0.12313.2%53.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Jul 10Jul 13$0.06276.7%44.2%
$365.00Jul 10Jul 13$0.06189.1%28.6%
$337.50Jul 10Jul 15$0.07398.1%49.1%
$340.00Jul 10Jul 13$0.07377.7%60.0%
$367.50Jul 10Jul 13$0.08175.1%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 0.31% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Jul 10$0.82$0.36$1.18$383.82$386.180.31%
$387.50Jul 10$0.11$2.05$2.16$385.34$389.660.56%
$382.50Jul 10$2.99$0.03$3.02$379.48$385.520.78%
$390.00Jul 10$0.04$4.60$4.64$385.36$394.641.20%
$380.00Jul 10$5.63$0.02$5.65$374.35$385.651.47%
$385.00Jul 13$3.33$2.80$6.13$378.87$391.131.59%
$387.50Jul 13$2.19$4.15$6.34$381.16$393.841.64%
$382.50Jul 13$4.85$1.79$6.64$375.86$389.141.72%
$392.50Jul 10$0.02$6.93$6.95$385.55$399.451.80%
$390.00Jul 13$1.40$5.83$7.23$382.77$397.231.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.12% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$385.00Jul 10$0.11$0.36$0.47$384.53$387.97
$397.50$375.00Jul 13$0.37$0.39$0.76$374.24$398.26
$395.00$375.00Jul 13$0.57$0.39$0.96$374.04$395.96
$397.50$377.50Jul 13$0.37$0.66$1.03$376.47$398.53
$395.00$377.50Jul 13$0.57$0.66$1.23$376.27$396.23
$392.50$375.00Jul 13$0.91$0.39$1.30$373.70$393.80
$397.50$380.00Jul 13$0.37$1.09$1.46$378.54$398.96
$392.50$377.50Jul 13$0.91$0.66$1.57$375.93$394.07
$395.00$380.00Jul 13$0.57$1.09$1.66$378.34$396.66
$390.00$375.00Jul 13$1.40$0.39$1.79$373.21$391.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 49.00, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320335/340Aug 7$4.90$0.1049.00$315.10$339.90
330/335345/350Aug 7$4.89$0.1144.45$330.11$349.89
315/320325/330Jul 31$4.88$0.1240.67$315.12$329.88
310/315335/340Jul 31$4.87$0.1337.46$310.13$339.87
325/330345/350Aug 7$4.86$0.1434.71$325.14$349.86
310/315325/330Jul 31$4.85$0.1532.33$310.15$329.85
340/345350/355Jul 31$4.85$0.1532.33$340.15$354.85
345/350355/360Aug 14$4.83$0.1728.41$345.17$359.83
330/335355/360Aug 7$4.82$0.1826.78$330.18$359.82
320/325330/335Aug 21$4.81$0.1925.32$320.19$334.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 367 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$425.00$430.00Aug 7$0.05$4.9599.00
$370.00$375.00$380.00Aug 21$0.06$4.9482.33
$445.00$450.00$455.00Aug 21$0.06$4.9482.33
$440.00$445.00$450.00Jul 24$0.07$4.9370.43
$430.00$435.00$440.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 10$0.06$4.9482.33
$365.00$370.00$375.00Aug 14$0.06$4.9482.33
$315.00$320.00$325.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.08$4.9261.50
$315.00$320.00$325.00Jul 31$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 372 found (best net $-2.12, 344 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Jul 22-$2.12$17.88
$362.50$375.001:2Jul 20-$3.46$9.04
$435.00$440.001:2Jul 10-$0.01$4.99
$440.00$445.001:2Jul 10-$0.01$4.99
$445.00$450.001:2Jul 10-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$395.001:2Jul 22-$2.61$12.39
$335.00$325.001:2Jul 22-$0.04$9.96
$330.00$320.001:2Jul 15-$0.31$9.69
$330.00$320.001:2Jul 13-$0.88$9.12
$320.00$315.001:2Jul 17-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.20%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$20.050.491.2%5.20%6.37%94426.2K
$390.00Aug 14$18.500.491.2%4.80%5.97%78154
$395.00Aug 21$18.000.462.5%4.67%7.14%5918.2K
$390.00Aug 7$17.250.491.2%4.47%5.64%126447
$395.00Aug 14$16.450.462.5%4.27%6.73%5833
$400.00Aug 21$16.050.433.8%4.16%7.93%2.8K17.7K
$390.00Jul 31$15.400.481.2%3.99%5.16%6691.4K
$395.00Aug 7$15.250.452.5%3.96%6.42%37395
$400.00Aug 14$14.750.423.8%3.83%7.59%178271
$405.00Aug 21$14.200.395.1%3.68%8.74%3747.9K

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 523,424
Total Puts 135,890
Put/Call Ratio 0.26
Net Difference 387,534

Prior's Put/Call Breakdown

Total Calls 304,851
Total Puts 133,111
Put/Call Ratio 0.44
Net Difference 171,740

Prior 7-Day Put/Call Summary

Total Calls 3,302,903
Total Puts 1,165,055
Average Put/Call Ratio 0.37
Ratio Trend Falling

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