Tour v394
MSFT
MICROSOFT CORP
$383.11 +0.40%
7/24 15:48

Option Volume

Detail
Current (07/24 3:30pm) 517,713
Calls: 349,734 (68%)
Puts: 167,979 (32%)
Prior (07/23) 506,690
Calls: 343,103 (68%)
Puts: 163,587 (32%)
Current vs Prior +2.18%
Calls: +1.93% (Calls)
Puts: +2.68% (Puts)
Prior 7-Day Total 2,686,724
Calls: 1,931,531 (72%)
Puts: 755,193 (28%)
Prior 7-Day Average 383,817
Calls: 275,933 (72%)
Puts: 107,884 (28%)
Current vs Prior 7-Day Avg +34.89%
Calls: +26.75%
Puts: +55.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/24 3:30pm) $209.39M
Calls: $125.93M (60%)
Puts: $83.46M (40%)
Prior (07/23) $352.45M
Calls: $217.01M (62%)
Puts: $135.44M (38%)
Current vs Prior -40.59%
Calls: -41.97%
Puts: -38.38%
Prior 7-Day Total $1.83B
Calls: $1.30B (71%)
Puts: $528.65M (29%)
Prior 7-Day Average $261.71M
Calls: $186.19M (71%)
Puts: $75.52M (29%)
Current vs Prior 7-Day Avg -19.99%
Calls: -32.36%
Puts: +10.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/24 3:30pm) 0.48
Prior (07/23) 0.48
Current vs Prior +0.74%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +32.12%
Sentiment BULLISH

Open Interest

Detail
Current (07/24 3:30pm) 4,166,778
Calls: 2,865,038 (69%)
Puts: 1,301,740 (31%)
Prior (07/23) 4,086,765
Calls: 2,808,869 (69%)
Puts: 1,277,896 (31%)
Current vs Prior +1.96%
Prior 7-Day Total 29,461,164
Calls: 20,309,801 (69%)
Puts: 9,151,363 (31%)
Prior 7-Day Average 4,208,737
Calls: 2,901,400 (69%)
Puts: 1,307,337 (31%)
Current vs Prior 7-Day Avg -1.00%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 0.76% | 2.01%0.76% | 7.61%9.90% | 12.67%
Prior 1.91% | 2.75%1.91% | 7.99%10.32% | 13.24%
Current vs Prior -60.32% | -26.96%-60.32% | -4.78%-4.07% | -4.30%
Prior 7-Day Avg 2.89% | 3.78%2.85% | 7.15%7.33% | 12.80%
Current vs 7-Day Avg -73.78% | -46.86%-73.48% | +6.42%+35.08% | -1.04%
Prior 7-Day Eod 1.91% | 2.75%1.91% | 7.99%10.32% | 13.24%
Current vs 7-Day Eod -60.32% | -26.96%-60.32% | -4.78%-4.07% | -4.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
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 5.00% | 6.51%
Calls: 4.35% | 5.79%
Puts: 5.65% | 7.22%
Current vs 7-Day Avg +249.30% | +20.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($125.93M). Extreme bullish P/C ratio of 0.48 - heavy call buying (349,734 calls vs 167,979 puts). Call-heavy open interest (2,865,038 calls vs 1,301,740 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:30BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH

📈 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 485 of results (avg 5.7%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 214.704.80$4.752.1%6280.1913.7K
$380.00Aug 2120.0020.45$20.232.2%2380.556.0K
$390.00Jul 3110.9011.15$11.032.3%1.3K0.445.1K
$385.00Jul 3113.0513.35$13.202.3%2.3K0.501.3K
$385.00Aug 714.7515.10$14.932.3%1.4K0.50505
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 3114.5514.90$14.732.4%6200.501.6K
$450.00Aug 2168.3069.95$69.132.4%110.882.9K
$410.00Aug 2134.6035.50$35.052.6%110.695.5K
$430.00Aug 2150.5051.90$51.202.7%10.812.8K
$445.00Aug 2163.6565.55$64.602.9%110.87476

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.66, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 270.110.12$0.128.3%4.5K0.033.9K
$395.00Jul 270.270.29$0.287.1%5.1K0.081.3K
$392.50Jul 270.470.51$0.498.2%2.8K0.12630
$452.50Jul 310.680.82$0.7518.7%2260.052.7K
$450.00Jul 310.790.84$0.826.1%1.5K0.055.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 240.320.39$0.3619.4%16.4K0.301.4K
$370.00Jul 270.350.41$0.3815.8%1.0K0.08579
$320.00Jul 310.440.52$0.4816.7%2380.031.1K
$372.50Jul 270.520.60$0.5614.3%5660.12177
$325.00Jul 310.650.76$0.7115.5%1740.041.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 2471.9074.60$73.253.7%81.0052
$315.00Jul 2467.3569.60$68.473.3%141.0028
$320.00Jul 2462.2564.60$63.433.7%61.0063
$325.00Jul 2457.2559.60$58.434.0%31.0044
$327.50Jul 2454.6057.10$55.854.5%721.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 2441.3043.05$42.184.1%131.00--
$427.50Jul 2443.7045.45$44.583.9%51.00--
$430.00Jul 2446.2047.80$47.003.4%11.003
$432.50Jul 2447.9050.25$49.084.8%181.00--
$435.00Jul 2450.4052.80$51.604.7%171.00--

Most actively traded options today. High liquidity = easy entry/exit. 703 active (total vol 430.6K, top 47.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 240.040.06$0.0540.0%47.9K0.113.0K
$387.50Jul 240.000.01$0.01100.0%33.3K0.013.4K
$390.00Jul 240.000.01$0.01100.0%29.6K0.016.4K
$387.50Jul 271.371.48$1.437.7%15.4K0.30796
$382.50Jul 240.901.07$0.9917.2%14.5K0.71877
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 240.030.05$0.0450.0%26.4K0.054.3K
$382.50Jul 240.320.39$0.3619.4%16.4K0.301.4K
$385.00Jul 241.742.08$1.9117.8%8.1K0.894.6K
$377.50Jul 240.010.02$0.0250.0%7.2K0.023.0K
$375.00Jul 240.000.02$0.01200.0%5.8K0.016.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 796.4%, max 2086.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 24Aug 28890.3%43.5%1946.7%1054
$320.00Jul 24Aug 21886.6%44.6%1886.2%6214
$315.00Jul 24Aug 28827.8%42.9%1829.8%1453
$330.00Jul 24Sep 4732.6%40.3%1718.4%22125
$455.00Jul 24Sep 4719.8%42.8%1582.7%13784
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 24Sep 4886.6%40.6%2086.0%43907
$310.00Jul 24Sep 4890.3%41.6%2038.5%29377
$315.00Jul 24Sep 4827.8%41.5%1895.3%51.3K
$330.00Jul 24Sep 4732.6%40.3%1718.4%431754
$325.00Jul 24Sep 4705.0%40.8%1628.9%701.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 75.92, avg 5.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Aug 7$0.16$4.84$0.1630.25$450.16
$412.50$415.00Jul 24$0.11$2.39$0.1121.73$412.61
$395.00$397.50Jul 27$0.11$2.39$0.1121.73$395.11
$442.50$445.00Jul 31$0.11$2.39$0.1121.73$442.61
$445.00$447.50Jul 31$0.11$2.39$0.1121.73$445.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 5$0.13$9.87$0.1375.92$319.87
$315.00$310.00Jul 31$0.13$4.87$0.1337.46$314.87
$315.00$310.00Aug 7$0.15$4.85$0.1532.33$314.85
$315.00$310.00Aug 3$0.17$4.83$0.1728.41$314.83
$367.50$365.00Jul 27$0.10$2.40$0.1024.00$367.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 585 found (best R:R 40.67, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$320.00Jul 31$4.88$4.88$0.1240.67$319.88
$315.00$325.00Aug 7$9.68$9.68$0.3230.25$324.68
$310.00$315.00Jul 31$4.82$4.82$0.1826.78$314.82
$350.00$355.00Jul 27$4.80$4.80$0.2024.00$354.80
$320.00$325.00Jul 31$4.80$4.80$0.2024.00$324.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$440.00Aug 7$4.82$4.82$0.1826.78$440.18
$425.00$422.50Jul 24$2.40$2.40$0.1024.00$422.60
$427.50$425.00Jul 24$2.40$2.40$0.1024.00$425.10
$437.50$435.00Aug 5$2.40$2.40$0.1024.00$435.10
$420.00$415.00Jul 27$4.79$4.79$0.2122.81$415.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.03, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Jul 24Jul 27$0.06255.9%28.9%
$402.50Jul 24Jul 27$0.07229.7%26.7%
$445.00Jul 24Jul 27$0.07634.0%69.2%
$400.00Jul 24Jul 27$0.11203.1%25.4%
$397.50Jul 24Jul 27$0.16176.0%24.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Jul 24Jul 27$0.05388.9%38.7%
$400.00Jul 24Jul 27$0.06203.1%25.4%
$357.50Jul 24Jul 27$0.08319.7%36.7%
$360.00Jul 24Jul 27$0.09290.4%34.4%
$362.50Jul 24Jul 27$0.09335.1%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 321 found (cheapest 0.35% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$382.50Jul 24$0.99$0.36$1.35$381.15$383.850.35%
$385.00Jul 24$0.05$1.91$1.96$383.04$386.960.51%
$380.00Jul 24$3.25$0.04$3.29$376.71$383.290.86%
$387.50Jul 24$0.01$4.60$4.61$382.89$392.111.20%
$377.50Jul 24$5.75$0.02$5.77$371.73$383.271.51%
$385.00Jul 27$2.30$4.10$6.40$378.60$391.401.67%
$382.50Jul 27$3.60$2.91$6.51$375.99$389.011.70%
$390.00Jul 24$0.01$6.75$6.76$383.24$396.761.76%
$387.50Jul 27$1.43$5.65$7.08$380.42$394.581.85%
$380.00Jul 27$5.15$1.97$7.12$372.88$387.121.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 6.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$385.00$382.50Jul 24$0.05$0.36$0.41$382.09$385.41
$395.00$372.50Jul 27$0.28$0.56$0.84$371.66$395.84
$392.50$372.50Jul 27$0.49$0.56$1.05$371.45$393.55
$395.00$375.00Jul 27$0.28$0.87$1.15$373.85$396.15
$392.50$375.00Jul 27$0.49$0.87$1.36$373.64$393.86
$390.00$372.50Jul 27$0.85$0.56$1.41$371.09$391.41
$395.00$377.50Jul 27$0.28$1.31$1.59$375.91$396.59
$390.00$375.00Jul 27$0.85$0.87$1.72$373.28$391.72
$392.50$377.50Jul 27$0.49$1.31$1.80$375.70$394.30
$387.50$372.50Jul 27$1.43$0.56$1.99$370.51$389.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 44.45, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330350/355Aug 14$4.89$0.1144.45$325.11$354.89
325/330335/340Aug 21$4.89$0.1144.45$325.11$339.89
330/335340/345Aug 7$4.88$0.1240.67$330.12$344.88
310/315320/325Aug 21$4.86$0.1434.71$310.14$324.86
320/325335/340Aug 21$4.84$0.1630.25$320.16$339.84
335/340350/355Aug 7$4.82$0.1826.78$335.18$354.82
325/328335/338Jul 31$2.40$0.1024.00$325.10$337.40
325/330340/345Aug 7$4.80$0.2024.00$325.20$344.80
310/315325/330Aug 14$4.80$0.2024.00$310.20$329.80
315/320325/330Aug 7$4.78$0.2221.73$315.22$329.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 27$0.08$9.92124.00
$315.00$320.00$325.00Aug 21$0.07$4.9370.43
$440.00$445.00$450.00Aug 21$0.07$4.9370.43
$445.00$450.00$455.00Aug 21$0.07$4.9370.43
$350.00$360.00$370.00Aug 28$0.15$9.8565.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 21$0.05$4.9599.00
$310.00$315.00$320.00Aug 7$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.06$4.9482.33
$335.00$340.00$345.00Sep 4$0.06$4.9482.33
$375.00$380.00$385.00Aug 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. 270 found (best net $-2.92, 251 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$377.501:2Aug 5-$2.92$19.58
$450.00$455.001:2Jul 27-$0.53$4.47
$445.00$450.001:2Aug 5-$0.83$4.17
$440.00$445.001:2Aug 3-$0.90$4.10
$440.00$445.001:2Aug 5-$0.99$4.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 5-$0.26$9.74
$315.00$310.001:2Jul 24-$0.01$4.99
$345.00$340.001:2Jul 27-$0.01$4.99
$340.00$335.001:2Jul 27-$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. 171 found (best yield 5.09%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Sep 4$19.500.510.5%5.09%5.58%44
$385.00Aug 28$18.250.510.5%4.76%5.26%89120
$385.00Aug 21$17.300.500.5%4.52%5.01%2.0K7.5K
$390.00Sep 4$17.250.471.8%4.50%6.30%222
$390.00Aug 28$16.650.471.8%4.35%6.14%244697
$387.50Aug 21$16.150.481.1%4.22%5.36%19373
$385.00Aug 14$16.100.510.5%4.20%4.70%91255
$395.00Sep 4$15.300.443.1%3.99%7.10%42
$390.00Aug 21$15.150.461.8%3.95%5.75%45126.3K
$385.00Aug 7$14.750.500.5%3.85%4.34%1.4K505

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 349,734
Total Puts 167,979
Put/Call Ratio 0.48
Net Difference 181,755

Prior's Put/Call Breakdown

Total Calls 343,103
Total Puts 163,587
Put/Call Ratio 0.48
Net Difference 179,516

Prior 7-Day Put/Call Summary

Total Calls 1,931,531
Total Puts 755,193
Average Put/Call Ratio 0.36
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