Tour v334
MSFT
MICROSOFT CORP
$384.93 -1.55%
$385.31 (+0.10%)🌙
as of 07/14 07:11 PM
(7/14 10:01) ◀
|
Tuesday, July 14, 2026 (7:11pm)
January 2026
|
▶ (7/15 15:11)
◀ 7/14 19:11 ▶

Option Volume

Detail
ℹ
Current (07/14) 481,764
Calls: 348,739 (72%)
Puts: 133,025 (28%)
Prior (07/13) 846,677
Calls: 636,645 (75%)
Puts: 210,032 (25%)
Current vs Prior -43.10%
Calls: -45.22% (Calls)
Puts: -36.66% (Puts)
Prior 7-Day Total 3,613,433
Calls: 2,654,187 (73%)
Puts: 959,246 (27%)
Prior 7-Day Average 602,238
Calls: 379,169 (73%)
Puts: 137,035 (27%)
Current vs Prior 7-Day Avg -20.00%
Calls: -8.03%
Puts: -2.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $379.37M
Calls: $231.35M (61%)
Puts: $148.02M (39%)
Prior (07/13) $430.52M
Calls: $300.16M (70%)
Puts: $130.36M (30%)
Current vs Prior -11.88%
Calls: -22.93%
Puts: +13.55%
Prior 7-Day Total $2.06B
Calls: $1.36B (66%)
Puts: $697.28M (34%)
Prior 7-Day Average $343.38M
Calls: $194.71M (66%)
Puts: $99.61M (34%)
Current vs Prior 7-Day Avg +10.48%
Calls: +18.81%
Puts: +48.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.38
Prior (07/13) 0.33
Current vs Prior +15.62%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +2.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 3,837,995
Calls: 2,791,718 (73%)
Puts: 1,046,277 (27%)
Prior (07/13) 3,755,417
Calls: 2,705,025 (72%)
Puts: 1,050,392 (28%)
Current vs Prior +2.20%
Prior 7-Day Total 22,892,651
Calls: 16,725,434 (73%)
Puts: 6,167,217 (27%)
Prior 7-Day Average 3,815,441
Calls: 2,787,572 (73%)
Puts: 1,027,869 (27%)
Current vs Prior 7-Day Avg +0.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.07% | 3.25%3.25% | 5.38%2.07% | 11.80%
Prior 2.56% | 3.56%3.56% | 5.42%2.56% | 11.83%
Current vs Prior -19.05% | -8.66%-8.66% | -0.73%-19.05% | -0.25%
Prior 7-Day Avg 2.24% | 3.18%2.57% | 4.76%3.74% | 11.94%
Current vs 7-Day Avg -7.56% | +2.17%+26.16% | +12.93%-44.57% | -1.13%
Prior 7-Day Eod 2.56% | 3.56%3.56% | 5.42%2.56% | 11.83%
Current vs 7-Day Eod -19.05% | -8.66%-8.66% | -0.73%-19.05% | -0.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.91% | 5.76%
Calls: 2.74% | 3.45%
Puts: 5.07% | 8.06%
Prior 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs Prior -46.07% | -30.94%
Prior 7-Day Avg 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs 7-Day Avg -46.07% | -30.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($231.35M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (348,739 calls vs 133,025 puts). Call-heavy open interest (2,791,718 calls vs 1,046,277 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 353 of results (avg 6.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2122.1022.45$22.281.6%1.3K0.537.3K
$390.00Aug 2119.8020.15$19.981.8%3.9K0.4926.3K
$365.00Aug 2133.0033.60$33.301.8%50.68--
$395.00Aug 2117.6518.00$17.832.0%7310.467.5K
$380.00Jul 2412.5012.75$12.632.0%6850.601.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2123.5523.85$23.701.3%8540.515.6K
$385.00Aug 2120.7021.10$20.901.9%6560.472.3K
$410.00Aug 2135.9036.70$36.302.2%760.645.4K
$460.00Aug 2176.1577.90$77.032.3%20.871.6K
$420.00Aug 2143.2044.30$43.752.5%700.7012.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.55, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 150.100.11$0.119.1%3.3K0.031.4K
$402.50Jul 150.150.17$0.1612.5%2.2K0.041.0K
$400.00Jul 150.230.24$0.244.2%16.0K0.064.5K
$415.00Jul 170.270.29$0.287.1%1.4K0.0412.4K
$397.50Jul 150.330.37$0.3511.4%6.9K0.092.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 150.160.18$0.1711.8%2.2K0.04638
$372.50Jul 150.260.31$0.2917.2%1.8K0.071.1K
$362.50Jul 170.340.39$0.3713.5%2310.061.5K
$375.00Jul 150.470.52$0.5010.0%6.3K0.12754
$350.00Jul 240.710.85$0.7817.9%4310.0710.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1568.6072.10$70.355.0%271.00--
$330.00Jul 1553.4557.15$55.306.7%2151.0011
$335.00Jul 1548.4052.15$50.287.5%161.00244
$340.00Jul 1543.4546.50$44.986.8%141.0016
$355.00Jul 1528.5032.00$30.2511.6%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 1518.0021.20$19.6016.3%11.00--
$407.50Jul 1520.4523.85$22.1515.3%71.0022
$410.00Jul 1523.4526.15$24.8010.9%31.0043
$420.00Jul 1534.0536.15$35.106.0%11.00--
$440.00Jul 1552.9556.50$54.736.5%41.001

Most actively traded options today. High liquidity = easy entry/exit. 743 active (total vol 413.7K, top 55.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 151.351.39$1.372.9%55.7K0.282.2K
$385.00Jul 153.203.40$3.306.1%18.5K0.51547
$400.00Jul 150.230.24$0.244.2%16.0K0.064.5K
$387.50Jul 152.112.20$2.164.2%13.2K0.39231
$400.00Jul 171.251.29$1.273.1%13.1K0.1726.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 153.153.30$3.224.7%10.5K0.49856
$380.00Jul 151.351.42$1.395.0%8.1K0.271.2K
$375.00Jul 150.470.52$0.5010.0%6.3K0.12754
$382.50Jul 152.112.20$2.164.2%5.4K0.38432
$397.50Jul 1511.7013.85$12.7716.8%3.5K0.92111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 89.9%, max 502.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 15Aug 21258.6%45.2%472.4%101290
$325.00Jul 15Aug 7168.4%48.5%247.3%951
$347.50Jul 15Jul 22122.0%38.3%218.9%258
$320.00Jul 15Aug 28133.4%42.0%217.4%422
$455.00Jul 15Aug 28136.6%45.1%203.1%1113
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 15Aug 28258.6%42.9%502.3%341
$325.00Jul 15Aug 28168.4%41.5%306.1%155
$332.50Jul 15Jul 24159.0%47.4%235.7%362
$320.00Jul 15Aug 28133.4%42.0%217.4%41122
$347.50Jul 15Jul 24122.0%41.2%195.9%231267

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 75.92, avg 5.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 22$0.13$9.87$0.1375.92$440.13
$440.00$450.00Jul 27$0.27$9.73$0.2736.04$440.27
$432.50$435.00Jul 17$0.10$2.40$0.1024.00$432.60
$437.50$440.00Jul 24$0.10$2.40$0.1024.00$437.60
$425.00$427.50Jul 27$0.10$2.40$0.1024.00$425.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 24$0.10$4.90$0.1049.00$324.90
$340.00$335.00Jul 27$0.11$4.89$0.1144.45$339.89
$315.00$310.00Aug 14$0.16$4.84$0.1630.25$314.84
$350.00$345.00Jul 27$0.19$4.81$0.1925.32$349.81
$320.00$315.00Jul 31$0.19$4.81$0.1925.32$319.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 550 found (best R:R 229.77, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 20$9.86$9.86$0.1470.43$349.86
$325.00$330.00Jul 20$4.90$4.90$0.1049.00$329.90
$330.00$340.00Jul 17$9.68$9.68$0.3230.25$339.68
$355.00$357.50Jul 15$2.40$2.40$0.1024.00$357.40
$347.50$350.00Jul 17$2.40$2.40$0.1024.00$349.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$430.00Jul 24$29.87$29.87$0.13229.77$430.13
$440.00$420.00Jul 15$19.63$19.63$0.3753.05$420.37
$425.00$420.00Jul 17$4.87$4.87$0.1337.46$420.13
$435.00$425.00Jul 27$9.63$9.63$0.3726.03$425.37
$405.00$400.00Jul 15$4.80$4.80$0.2024.00$400.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.77, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Jul 15Jul 17$0.05108.3%60.0%
$435.00Jul 15Jul 17$0.0679.4%58.3%
$330.00Jul 15Jul 17$0.0899.6%64.9%
$430.00Jul 15Jul 17$0.0872.5%55.3%
$450.00Jul 17Jul 20$0.0966.8%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 15Jul 17$0.0578.0%48.7%
$352.50Jul 15Jul 17$0.0582.5%49.2%
$337.50Jul 15Jul 22$0.07104.0%41.2%
$440.00Jul 15Jul 17$0.10103.6%64.6%
$355.00Jul 15Jul 17$0.1155.2%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 1.69% of stock, avg 9.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Jul 15$3.30$3.22$6.52$378.48$391.521.69%
$387.50Jul 15$2.16$4.55$6.71$380.79$394.211.74%
$382.50Jul 15$4.75$2.16$6.91$375.59$389.411.80%
$390.00Jul 15$1.37$6.20$7.57$382.43$397.571.97%
$380.00Jul 15$6.55$1.39$7.94$372.06$387.942.06%
$392.50Jul 15$0.86$8.50$9.36$383.14$401.862.43%
$377.50Jul 15$8.63$0.84$9.47$368.03$386.972.46%
$395.00Jul 15$0.54$10.33$10.87$384.13$405.872.82%
$385.00Jul 17$5.68$5.50$11.18$373.82$396.182.90%
$387.50Jul 17$4.55$6.70$11.25$376.25$398.752.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$375.00Jul 15$0.35$0.50$0.85$374.15$398.35
$395.00$375.00Jul 15$0.54$0.50$1.04$373.96$396.04
$397.50$377.50Jul 15$0.35$0.84$1.19$376.31$398.69
$392.50$375.00Jul 15$0.86$0.50$1.36$373.64$393.86
$395.00$377.50Jul 15$0.54$0.84$1.38$376.12$396.38
$392.50$377.50Jul 15$0.86$0.84$1.70$375.80$394.20
$397.50$380.00Jul 15$0.35$1.39$1.74$378.26$399.24
$390.00$375.00Jul 15$1.37$0.50$1.87$373.13$391.87
$395.00$380.00Jul 15$0.54$1.39$1.93$378.07$396.93
$390.00$377.50Jul 15$1.37$0.84$2.21$375.29$392.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 490 found (best R:R 28.41, avg credit $3.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
335/340355/360Aug 21$4.83$0.1728.41$335.17$359.83
315/320335/340Aug 21$4.82$0.1826.78$315.18$339.82
345/348350/360Jul 20$9.62$0.3825.32$337.88$359.62
330/335340/345Aug 21$4.80$0.2024.00$330.20$344.80
370/372375/378Jul 20$2.39$0.1121.73$370.11$377.39
345/348362/365Jul 24$2.39$0.1121.73$345.11$364.89
325/330345/350Aug 7$4.77$0.2320.74$325.23$349.77
330/335345/350Aug 7$4.77$0.2320.74$330.23$349.77
310/315335/340Aug 21$4.77$0.2320.74$310.23$339.77
360/362368/370Jul 24$2.38$0.1219.83$360.12$369.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$450.00$455.00$460.00Jul 24$0.07$4.9370.43
$450.00$455.00$460.00Jul 31$0.07$4.9370.43
$350.00$355.00$360.00Aug 14$0.07$4.9370.43
$310.00$315.00$320.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Aug 14$0.05$4.9599.00
$310.00$315.00$320.00Aug 21$0.05$4.9599.00
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$450.00$455.00$460.00Jul 17$0.07$4.9370.43
$325.00$330.00$335.00Jul 27$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. 314 found (best net $-8.27, 293 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$350.001:2Aug 14-$8.27$31.73
$320.00$350.001:2Jul 31-$14.83$15.17
$440.00$455.001:2Jul 15-$0.10$14.90
$440.00$450.001:2Jul 27-$0.03$9.97
$450.00$455.001:2Jul 17-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$430.001:2Jul 24-$15.23$14.77
$415.00$400.001:2Jul 22-$3.44$11.56
$320.00$315.001:2Jul 15$0.00$5.00
$315.00$310.001:2Jul 24$0.00$5.00
$335.00$330.001:2Jul 17-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 5.91%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 28$22.750.530.0%5.91%5.93%6774
$385.00Aug 21$22.100.530.0%5.74%5.76%1.3K7.3K
$385.00Aug 14$20.750.540.0%5.39%5.41%281174
$390.00Aug 28$20.200.501.3%5.25%6.56%3048
$390.00Aug 21$19.800.491.3%5.14%6.46%3.9K26.3K
$385.00Aug 7$19.250.530.0%5.00%5.02%228359
$385.00Jul 31$17.700.530.0%4.60%4.62%256929
$390.00Aug 14$17.700.501.3%4.60%5.92%119517
$395.00Aug 28$17.700.462.6%4.60%7.21%2185
$395.00Aug 21$17.650.462.6%4.59%7.20%7317.5K

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 348,739
Total Puts 133,025
Put/Call Ratio 0.38
Net Difference 215,714

Prior's Put/Call Breakdown

Total Calls 636,645
Total Puts 210,032
Put/Call Ratio 0.33
Net Difference 426,613

Prior 7-Day Put/Call Summary

Total Calls 2,654,187
Total Puts 959,246
Average Put/Call Ratio 0.37
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