Tour v401
MSFT
MICROSOFT CORP
$381.70 +0.03%
$381.40 (-0.08%)🌙
as of 07/25 03:07 AM
(7/24 15:48) ◀
|
Friday, July 24, 2026 (3:07am)
January 2026
|
▶ (7/27 10:01)
◀ 7/24 03:07 ▶

Option Volume

Detail
ℹ
Current (07/24) 541,868
Calls: 364,765 (67%)
Puts: 177,103 (33%)
Prior (07/23) 532,567
Calls: 363,619 (68%)
Puts: 168,948 (32%)
Current vs Prior +1.75%
Calls: +0.32% (Calls)
Puts: +4.83% (Puts)
Prior 7-Day Total 4,906,325
Calls: 3,596,187 (73%)
Puts: 1,310,138 (27%)
Prior 7-Day Average 700,903
Calls: 513,741 (73%)
Puts: 187,162 (27%)
Current vs Prior 7-Day Avg -22.69%
Calls: -29.00%
Puts: -5.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/24) $212.30M
Calls: $122.00M (57%)
Puts: $90.30M (43%)
Prior (07/23) $377.30M
Calls: $244.51M (65%)
Puts: $132.79M (35%)
Current vs Prior -43.73%
Calls: -50.11%
Puts: -32.00%
Prior 7-Day Total $2.88B
Calls: $2.13B (74%)
Puts: $753.18M (26%)
Prior 7-Day Average $411.93M
Calls: $304.34M (74%)
Puts: $107.60M (26%)
Current vs Prior 7-Day Avg -48.46%
Calls: -59.91%
Puts: -16.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/24) 0.49
Prior (07/23) 0.46
Current vs Prior +4.50%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +30.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/24) 3,434,835
Calls: 2,413,831 (70%)
Puts: 1,021,004 (30%)
Prior (07/23) 3,606,773
Calls: 2,590,657 (72%)
Puts: 1,016,116 (28%)
Current vs Prior -4.77%
Prior 7-Day Total 25,569,514
Calls: 15,093,613 (72%)
Puts: 5,938,060 (28%)
Prior 7-Day Average 3,652,787
Calls: 2,515,602 (72%)
Puts: 989,676 (28%)
Current vs Prior 7-Day Avg -5.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/27) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.05% | 7.54%7.54% | 8.37%9.91% | 12.75%
Prior 1.91% | 2.75%1.91% | 7.99%10.32% | 13.24%
Current vs Prior +7.24% | +174.01%+295.20% | +4.66%-4.02% | -3.71%
Prior 7-Day Avg 2.42% | 3.45%2.67% | 7.79%6.70% | 12.61%
Current vs 7-Day Avg -15.35% | +118.46%+182.89% | +7.33%+47.95% | +1.11%
Prior 7-Day Eod 1.91% | 2.75%1.91% | 7.99%10.32% | 13.24%
Current vs 7-Day Eod +7.24% | +174.01%+295.20% | +4.66%-4.02% | -3.71%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.48% | 7.83%
Calls: 17.17% | 8.33%
Puts: 17.80% | 7.32%
Prior 4.03% | 8.48%
Calls: 4.37% | 8.88%
Puts: 3.68% | 8.08%
Current vs Prior +333.75% | -7.67%
Prior 7-Day Avg 7.42% | 7.14%
Calls: 4.50% | 6.08%
Puts: 6.32% | 7.92%
Current vs 7-Day Avg +135.47% | +9.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (364,765 calls vs 177,103 puts). Call-heavy open interest (2,413,831 calls vs 1,021,004 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 366 of results (avg 5.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 3112.3512.55$12.451.6%2.4K0.481.3K
$390.00Aug 711.9512.15$12.051.7%1.0K0.442.3K
$420.00Aug 215.956.10$6.032.5%7.0K0.2313.3K
$382.50Jul 3113.3013.65$13.482.6%8600.511.0K
$345.00Jul 2436.0537.00$36.532.6%421.00104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 2440.5541.30$40.921.8%81.001
$380.00Jul 3112.6512.95$12.802.3%7990.462.8K
$455.00Aug 2173.6575.55$74.602.5%10.90--
$400.00Jul 3124.6025.25$24.932.6%1040.681.2K
$380.00Aug 2116.7517.20$16.982.7%1.1K0.477.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 270.050.06$0.0616.7%1.7K0.011.3K
$400.00Jul 270.080.09$0.0911.1%5.0K0.033.9K
$395.00Jul 270.190.20$0.205.0%5.6K0.061.3K
$392.50Jul 270.320.34$0.336.1%3.1K0.09630
$457.50Jul 310.500.58$0.5414.8%390.04160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 270.060.07$0.0714.3%6830.01823
$365.00Jul 270.200.24$0.2218.2%6040.05408
$370.00Jul 270.450.50$0.4810.4%1.2K0.10579
$372.50Jul 270.700.80$0.7513.3%6490.15177
$327.50Jul 310.730.85$0.7915.2%1200.05137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 2765.4568.65$67.054.8%21.00--
$320.00Jul 2760.6063.60$62.104.8%21.00--
$330.00Jul 2750.9553.65$52.305.2%481.007
$340.00Jul 2740.8543.65$42.256.6%71.005
$345.00Jul 2736.0038.65$37.337.1%41.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 243.153.70$3.4316.0%8.2K1.004.6K
$387.50Jul 244.856.20$5.5324.4%1.1K1.001.1K
$390.00Jul 247.608.70$8.1513.5%8951.001.6K
$392.50Jul 249.8511.25$10.5513.3%3051.00394
$395.00Jul 2412.3513.75$13.0510.7%3471.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 447.6K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 240.000.01$0.01100.0%48.4K0.013.0K
$387.50Jul 240.000.01$0.01100.0%33.3K0.013.4K
$390.00Jul 240.000.01$0.01100.0%29.7K0.016.4K
$387.50Jul 270.981.25$1.1224.1%15.8K0.24796
$382.50Jul 240.140.23$0.1947.4%14.8K0.26877
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 240.030.06$0.0560.0%28.7K0.084.3K
$382.50Jul 240.831.01$0.9219.6%18.1K0.751.4K
$385.00Jul 243.153.70$3.4316.0%8.2K1.004.6K
$375.00Jul 240.000.01$0.01100.0%7.8K0.016.0K
$377.50Jul 240.010.02$0.0250.0%7.4K0.023.0K

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 795.2%, max 2031.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 24Aug 28874.0%42.0%1981.0%1052
$452.50Jul 24Aug 51094.0%56.0%1853.6%7323
$320.00Jul 24Aug 14868.0%47.0%1746.8%6216
$315.00Jul 24Aug 21811.0%45.0%1702.2%29159
$455.00Jul 24Sep 4735.0%42.0%1650.0%22784
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 24Sep 4874.0%41.0%2031.7%42--
$320.00Jul 24Sep 4868.0%41.0%2017.1%43907
$315.00Jul 24Sep 4811.0%41.0%1878.0%5--
$330.00Jul 24Sep 4712.0%41.0%1636.6%431754
$450.00Jul 24Sep 4693.0%41.0%1590.2%80--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 44.45, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$395.00$397.50Jul 27$0.10$2.40$0.1024.00$395.10
$442.50$445.00Jul 31$0.11$2.39$0.1121.73$442.61
$447.50$450.00Jul 31$0.12$2.38$0.1219.83$447.62
$392.50$395.00Jul 27$0.13$2.37$0.1318.23$392.63
$447.50$450.00Aug 3$0.13$2.37$0.1318.23$447.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$335.00Jul 27$0.11$4.89$0.1144.45$339.89
$315.00$310.00Jul 31$0.11$4.89$0.1144.45$314.89
$367.50$365.00Jul 27$0.11$2.39$0.1121.73$367.39
$327.50$325.00Jul 31$0.11$2.39$0.1121.73$327.39
$315.00$310.00Aug 21$0.23$4.77$0.2320.74$314.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 533 found (best R:R 74.00, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Jul 27$9.80$9.80$0.2049.00$329.80
$315.00$325.00Jul 31$9.77$9.77$0.2342.48$324.77
$310.00$315.00Jul 31$4.88$4.88$0.1240.67$314.88
$330.00$332.50Jul 31$2.40$2.40$0.1024.00$332.40
$315.00$320.00Aug 3$4.80$4.80$0.2024.00$319.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$447.50$440.00Jul 31$7.40$7.40$0.1074.00$440.10
$440.00$430.00Jul 27$9.75$9.75$0.2539.00$430.25
$455.00$447.50Jul 31$7.25$7.25$0.2529.00$447.75
$415.00$410.00Jul 27$4.82$4.82$0.1826.78$410.18
$410.00$402.50Jul 24$7.22$7.22$0.2825.79$402.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.96, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.50Jul 24Jul 27$0.06247.0%28.0%
$412.50Jul 24Jul 27$0.07349.0%40.0%
$445.00Jul 24Jul 27$0.07650.0%72.0%
$400.00Jul 24Jul 27$0.08220.0%26.0%
$397.50Jul 24Jul 27$0.09193.0%24.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 24Jul 27$0.06390.0%43.0%
$352.50Jul 24Jul 27$0.06361.0%40.0%
$355.00Jul 24Jul 27$0.06381.0%38.0%
$332.50Jul 31Aug 3$0.0768.0%58.0%
$440.00Jul 24Jul 27$0.08606.0%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 0.29% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$382.50Jul 24$0.19$0.92$1.11$381.39$383.610.29%
$380.00Jul 24$1.65$0.05$1.70$378.30$381.700.45%
$385.00Jul 24$0.01$3.43$3.44$381.56$388.440.90%
$377.50Jul 24$4.43$0.02$4.45$373.05$381.951.17%
$387.50Jul 24$0.01$5.53$5.54$381.96$393.041.45%
$382.50Jul 27$2.85$3.63$6.48$376.02$388.981.70%
$380.00Jul 27$4.18$2.42$6.60$373.40$386.601.73%
$385.00Jul 27$1.78$5.10$6.88$378.12$391.881.80%
$375.00Jul 24$6.90$0.01$6.91$368.09$381.911.81%
$377.50Jul 27$5.85$1.70$7.55$369.95$385.051.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.06% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$382.50$380.00Jul 24$0.19$0.05$0.24$379.76$382.74
$392.50$370.00Jul 27$0.33$0.48$0.81$369.19$393.31
$390.00$370.00Jul 27$0.59$0.48$1.07$368.93$391.07
$392.50$372.50Jul 27$0.33$0.75$1.08$371.42$393.58
$390.00$372.50Jul 27$0.59$0.75$1.34$371.16$391.34
$392.50$375.00Jul 27$0.33$1.13$1.46$373.54$393.96
$387.50$370.00Jul 27$1.12$0.48$1.60$368.40$389.10
$390.00$375.00Jul 27$0.59$1.13$1.72$373.28$391.72
$387.50$372.50Jul 27$1.12$0.75$1.87$370.63$389.37
$392.50$377.50Jul 27$0.33$1.70$2.03$375.47$394.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 37.46, avg credit $3.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/355360/365Aug 7$4.87$0.1337.46$350.13$364.87
320/325335/340Sep 4$4.87$0.1337.46$320.13$339.87
325/330335/340Sep 4$4.83$0.1728.41$325.17$339.83
335/340350/355Jul 27$4.82$0.1826.78$335.18$354.82
340/345355/360Aug 28$4.82$0.1826.78$340.18$359.82
328/330338/340Jul 31$2.39$0.1121.73$327.61$339.89
310/315325/330Aug 7$4.78$0.2221.73$310.22$329.78
340/345350/355Aug 14$4.78$0.2221.73$340.22$354.78
325/330335/340Aug 21$4.77$0.2320.74$325.23$339.77
322/325332/335Jul 31$2.38$0.1219.83$322.62$334.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Aug 7$0.05$4.9599.00
$395.00$400.00$405.00Aug 14$0.09$4.9154.56
$380.00$382.50$385.00Aug 5$0.05$2.4549.00
$415.00$420.00$425.00Aug 5$0.10$4.9049.00
$315.00$320.00$325.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$440.00$445.00$450.00Aug 21$0.06$4.9482.33
$415.00$420.00$425.00Aug 3$0.07$4.9370.43
$400.00$405.00$410.00Aug 14$0.08$4.9261.50
$310.00$315.00$320.00Aug 21$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. 267 found (best net $-10.41, 244 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$377.501:2Aug 5-$1.95$20.55
$310.00$340.001:2Aug 28-$20.66$9.34
$325.00$350.001:2Aug 14-$16.08$8.92
$440.00$445.001:2Aug 3-$0.65$4.35
$450.00$455.001:2Aug 7-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$455.00$420.001:2Aug 14-$10.41$24.59
$342.50$335.001:2Aug 3-$0.59$6.91
$315.00$310.001:2Jul 24-$0.01$4.99
$335.00$330.001:2Jul 24-$0.03$4.97
$325.00$320.001:2Jul 24-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 4.93%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Sep 4$18.800.510.9%4.93%5.79%44
$382.50Aug 21$17.850.510.2%4.68%4.89%11452
$385.00Aug 28$17.500.500.9%4.58%5.45%94120
$390.00Sep 4$17.200.472.2%4.51%6.68%262
$385.00Aug 21$16.700.490.9%4.38%5.24%2.1K7.5K
$390.00Aug 28$15.700.462.2%4.11%6.29%249697
$387.50Aug 21$15.500.471.5%4.06%5.58%21373
$385.00Aug 14$15.250.490.9%4.00%4.86%103255
$382.50Aug 7$14.950.510.2%3.92%4.13%235123
$390.00Aug 21$14.600.452.2%3.82%6.00%48726.3K

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 364,765
Total Puts 177,103
Put/Call Ratio 0.49
Net Difference 187,662

Prior's Put/Call Breakdown

Total Calls 363,619
Total Puts 168,948
Put/Call Ratio 0.46
Net Difference 194,671

Prior 7-Day Put/Call Summary

Total Calls 3,596,187
Total Puts 1,310,138
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