Tour v365
MSFT
MICROSOFT CORP
$401.08 +1.84%
(7/17 19:00) ◀
|
Monday, July 20, 2026 (3:11pm)
January 2026
|
▶ (7/20 18:49)
◀ 7/20 15:11 ▶

Option Volume

Detail
ℹ
Current (07/20) 806,860
Calls: 593,578 (74%)
Puts: 213,282 (26%)
Prior (07/17) 647,054
Calls: 463,874 (72%)
Puts: 183,180 (28%)
Current vs Prior +24.70%
Calls: +27.96% (Calls)
Puts: +16.43% (Puts)
Prior 7-Day Total 4,881,867
Calls: 3,664,265 (75%)
Puts: 1,217,602 (25%)
Prior 7-Day Average 697,409
Calls: 523,466 (75%)
Puts: 173,943 (25%)
Current vs Prior 7-Day Avg +15.69%
Calls: +13.39%
Puts: +22.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $341.13M
Calls: $282.31M (83%)
Puts: $58.83M (17%)
Prior (07/17) $314.12M
Calls: $220.91M (70%)
Puts: $93.20M (30%)
Current vs Prior +8.60%
Calls: +27.79%
Puts: -36.88%
Prior 7-Day Total $3.08B
Calls: $2.08B (67%)
Puts: $1.01B (33%)
Prior 7-Day Average $440.18M
Calls: $296.49M (67%)
Puts: $143.68M (33%)
Current vs Prior 7-Day Avg -22.50%
Calls: -4.79%
Puts: -59.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.36
Prior (07/17) 0.39
Current vs Prior -9.01%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +4.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 3,971,822
Calls: 2,735,473 (69%)
Puts: 1,236,349 (31%)
Prior (07/17) 3,875,397
Calls: 2,799,301 (72%)
Puts: 1,076,096 (28%)
Current vs Prior +2.49%
Prior 7-Day Total 27,099,360
Calls: 19,676,416 (73%)
Puts: 7,422,944 (27%)
Prior 7-Day Average 3,871,337
Calls: 2,810,916 (73%)
Puts: 1,060,420 (27%)
Current vs Prior 7-Day Avg +2.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 0.72% | 2.73%3.90% | 8.81%0.72% | 10.94%
Prior 2.32% | 3.77%0.75% | 4.77%0.75% | 11.61%
Current vs Prior -69.13% | -27.58%+420.22% | +84.82%-4.47% | -5.83%
Prior 7-Day Avg 2.26% | 3.25%2.17% | 4.87%2.14% | 11.81%
Current vs 7-Day Avg -68.31% | -15.81%+79.67% | +80.93%-66.50% | -7.37%
Prior 7-Day Eod 2.32% | 3.77%0.75% | 4.77%0.75% | 11.61%
Current vs 7-Day Eod -69.13% | -27.58%+420.22% | +84.82%-4.47% | -5.83%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.66% | 5.48%
Calls: 7.63% | 6.45%
Puts: 7.69% | 4.52%
Prior 5.39% | 8.08%
Calls: 4.26% | 6.40%
Puts: 6.52% | 9.76%
Current vs Prior +42.12% | -32.18%
Prior 7-Day Avg 5.76% | 7.53%
Calls: 5.17% | 6.57%
Puts: 6.35% | 8.48%
Current vs 7-Day Avg +32.89% | -27.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($282.31M) vs puts ($58.83M). Extreme bullish P/C ratio of 0.36 - heavy call buying (593,578 calls vs 213,282 puts). Call-heavy open interest (2,735,473 calls vs 1,236,349 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 488 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2117.6517.90$17.771.4%1.1K0.4612.2K
$450.00Aug 216.506.60$6.551.5%4.5K0.2249.8K
$395.00Jul 3120.3020.70$20.502.0%1.3K0.581.4K
$400.00Aug 2122.0522.50$22.282.0%2.5K0.5318.7K
$420.00Jul 319.8010.00$9.902.0%1.8K0.364.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2162.7563.45$63.101.1%--0.821.6K
$425.00Aug 2135.1535.80$35.471.8%460.64846
$430.00Aug 2138.7039.45$39.081.9%70.672.6K
$375.00Aug 219.8010.00$9.902.0%950.283.1K
$425.00Jul 3131.5032.15$31.832.0%150.68113

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.51, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Jul 200.120.14$0.1315.4%98.3K0.161.6K
$440.00Jul 240.250.28$0.2711.1%1.3K0.0310.1K
$422.50Jul 220.250.30$0.2817.9%3400.05199
$420.00Jul 220.380.43$0.4112.2%1.9K0.07303
$435.00Jul 240.380.44$0.4114.6%1.0K0.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 240.080.09$0.0911.1%2650.012.5K
$400.00Jul 200.220.26$0.2416.7%54.6K0.26719
$380.00Jul 220.260.29$0.2810.7%7440.05337
$367.50Jul 240.290.35$0.3218.8%1940.04859
$382.50Jul 220.370.42$0.4012.5%6520.07122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 2074.2577.95$76.104.9%341.002
$327.50Jul 2071.7575.45$73.605.0%361.003
$330.00Jul 2069.2572.95$71.105.2%1331.004
$332.50Jul 2066.7570.60$68.685.6%2291.001
$335.00Jul 2064.2567.95$66.105.6%1361.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 2228.0030.50$29.258.5%71.007
$437.50Jul 2235.4538.25$36.857.6%31.00--
$440.00Jul 2237.9540.75$39.357.1%51.00--
$450.00Jul 2247.9550.75$49.355.7%41.00--
$460.00Jul 2258.2059.80$59.002.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 753 active (total vol 740.1K, top 117.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 201.261.36$1.317.6%117.7K0.742.7K
$402.50Jul 200.120.14$0.1315.4%98.3K0.161.6K
$405.00Jul 200.010.02$0.0250.0%49.4K0.021.8K
$397.50Jul 203.254.00$3.6320.7%45.7K0.95994
$395.00Jul 205.956.40$6.187.3%30.1K1.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 200.220.26$0.2416.7%54.6K0.26719
$397.50Jul 200.040.05$0.0520.0%25.1K0.05989
$395.00Jul 200.010.02$0.0250.0%14.4K0.01760
$402.50Jul 201.501.62$1.567.7%14.2K0.8499
$390.00Jul 200.000.01$0.01100.0%10.4K0.001.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 592.8%, max 1883.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 20Aug 28874.9%44.1%1883.3%1432
$480.00Jul 20Aug 28827.4%46.1%1693.1%3072
$330.00Jul 20Aug 21752.5%46.6%1516.3%135198
$325.00Jul 20Aug 21712.1%47.0%1415.3%49110
$332.50Jul 20Jul 31884.1%64.1%1279.2%2491
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 20Aug 28874.9%44.1%1883.3%39115
$480.00Jul 20Aug 21827.4%48.1%1621.1%3984
$330.00Jul 20Aug 28752.5%44.3%1597.3%62181
$325.00Jul 20Aug 28712.1%45.3%1471.0%462
$332.50Jul 20Jul 31884.1%64.1%1279.2%5626

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 49.00, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Jul 27$0.10$4.90$0.1049.00$450.10
$432.50$435.00Jul 24$0.10$2.40$0.1024.00$432.60
$402.50$405.00Jul 20$0.11$2.39$0.1121.73$402.61
$477.50$480.00Jul 31$0.11$2.39$0.1121.73$477.61
$420.00$422.50Jul 22$0.13$2.37$0.1318.23$420.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$325.00Aug 3$0.14$4.86$0.1434.71$329.86
$330.00$325.00Aug 7$0.19$4.81$0.1925.32$329.81
$325.00$322.50Jul 31$0.11$2.39$0.1121.73$324.89
$337.50$335.00Jul 31$0.11$2.39$0.1121.73$337.39
$342.50$340.00Jul 31$0.11$2.39$0.1121.73$342.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 558 found (best R:R 103.17, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$357.50Jul 27$12.38$12.38$0.12103.17$357.38
$330.00$337.50Jul 22$7.37$7.37$0.1356.69$337.37
$325.00$330.00Jul 27$4.85$4.85$0.1532.33$329.85
$360.00$362.50Jul 20$2.40$2.40$0.1024.00$362.40
$365.00$367.50Jul 27$2.40$2.40$0.1024.00$367.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$475.00$465.00Jul 20$9.88$9.88$0.1282.33$465.12
$450.00$430.00Jul 27$19.37$19.37$0.6330.75$430.63
$460.00$450.00Jul 22$9.65$9.65$0.3527.57$450.35
$430.00$425.00Jul 22$4.80$4.80$0.2024.00$425.20
$460.00$455.00Jul 31$4.75$4.75$0.2519.00$455.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $1.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$432.50Jul 20Jul 22$0.06234.8%45.4%
$430.00Jul 20Jul 22$0.08218.4%44.4%
$375.00Jul 20Jul 22$0.10211.8%47.0%
$452.50Jul 20Jul 22$0.11417.1%75.0%
$427.50Jul 20Jul 22$0.13201.8%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 20Jul 22$0.08250.2%50.5%
$372.50Jul 20Jul 22$0.10231.0%48.3%
$347.50Jul 20Jul 22$0.11425.0%87.3%
$375.00Jul 20Jul 22$0.14211.8%47.0%
$427.50Jul 20Jul 24$0.15201.8%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 0.39% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 20$1.31$0.24$1.55$398.45$401.550.39%
$402.50Jul 20$0.13$1.56$1.69$400.81$404.190.42%
$397.50Jul 20$3.63$0.05$3.68$393.82$401.180.92%
$405.00Jul 20$0.02$3.90$3.92$401.08$408.920.98%
$395.00Jul 20$6.18$0.02$6.20$388.80$401.201.55%
$407.50Jul 20$0.01$6.38$6.39$401.11$413.891.59%
$392.50Jul 20$8.48$0.01$8.49$384.01$400.992.12%
$410.00Jul 20$0.01$8.90$8.91$401.09$418.912.22%
$402.50Jul 22$4.10$5.53$9.63$392.87$412.132.40%
$400.00Jul 22$5.43$4.25$9.68$390.32$409.682.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.09% of stock, avg 5.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$400.00Jul 20$0.13$0.24$0.37$399.63$402.87
$412.50$390.00Jul 22$1.21$1.19$2.40$387.60$414.90
$410.00$390.00Jul 22$1.67$1.19$2.86$387.14$412.86
$412.50$392.50Jul 22$1.21$1.67$2.88$389.62$415.38
$410.00$392.50Jul 22$1.67$1.67$3.34$389.16$413.34
$407.50$390.00Jul 22$2.31$1.19$3.50$386.50$411.00
$412.50$395.00Jul 22$1.21$2.34$3.55$391.45$416.05
$407.50$392.50Jul 22$2.31$1.67$3.98$388.52$411.48
$410.00$395.00Jul 22$1.67$2.34$4.01$390.99$414.01
$405.00$390.00Jul 22$3.18$1.19$4.37$385.63$409.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 40.67, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330335/340Aug 21$4.88$0.1240.67$325.12$339.88
350/355360/365Aug 21$4.88$0.1240.67$350.12$364.88
335/340350/355Aug 21$4.82$0.1826.78$335.18$354.82
355/360380/385Aug 3$4.81$0.1925.32$355.19$384.81
325/330340/345Aug 7$4.81$0.1925.32$325.19$344.81
335/340345/350Aug 21$4.80$0.2024.00$335.20$349.80
325/330350/355Aug 7$4.79$0.2122.81$325.21$354.79
360/365370/375Aug 7$4.76$0.2419.83$360.24$374.76
342/345350/355Jul 31$4.75$0.2519.00$340.25$354.75
345/350355/360Aug 14$4.75$0.2519.00$345.25$359.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 359 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 27$0.06$4.9482.33
$435.00$440.00$445.00Aug 7$0.06$4.9482.33
$445.00$450.00$455.00Aug 21$0.06$4.9482.33
$460.00$465.00$470.00Jul 24$0.07$4.9370.43
$455.00$460.00$465.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 28$0.05$4.9599.00
$330.00$335.00$340.00Aug 3$0.06$4.9482.33
$330.00$335.00$340.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.07$4.9370.43
$345.00$350.00$355.00Aug 14$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. 304 found (best net $-10.66, 277 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$470.001:2Jul 20-$0.01$4.99
$470.00$475.001:2Jul 20-$0.01$4.99
$470.00$475.001:2Jul 24-$0.01$4.99
$475.00$480.001:2Jul 24-$0.05$4.95
$465.00$470.001:2Jul 24-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Jul 27-$10.66$9.34
$342.50$337.501:2Jul 22$0.00$5.00
$345.00$340.001:2Jul 20-$0.01$4.99
$340.00$335.001:2Jul 27-$0.03$4.97
$330.00$325.001:2Jul 22-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.21%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.50Aug 21$20.900.510.3%5.21%5.56%16--
$405.00Aug 21$19.750.501.0%4.92%5.90%1.8K5.6K
$405.00Aug 28$19.750.491.0%4.92%5.90%2150
$407.50Aug 21$18.600.481.6%4.64%6.24%66--
$405.00Aug 14$18.450.501.0%4.60%5.58%192941
$402.50Aug 7$18.050.510.3%4.50%4.85%33--
$410.00Aug 21$17.650.462.2%4.40%6.62%1.1K12.2K
$410.00Aug 28$17.600.462.2%4.39%6.61%47100
$405.00Aug 7$16.950.491.0%4.23%5.20%76423
$412.50Aug 21$16.450.442.9%4.10%6.95%15--

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 593,578
Total Puts 213,282
Put/Call Ratio 0.36
Net Difference 380,296

Prior's Put/Call Breakdown

Total Calls 463,874
Total Puts 183,180
Put/Call Ratio 0.39
Net Difference 280,694

Prior 7-Day Put/Call Summary

Total Calls 3,664,265
Total Puts 1,217,602
Average Put/Call Ratio 0.35
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