Tour v418
MSFT
MICROSOFT CORP
$391.39 +2.54%
7/27 13:00

Option Volume

Detail
Current (07/27 1:00pm) 475,629
Calls: 355,322 (75%)
Puts: 120,307 (25%)
Prior (07/24) 290,527
Calls: 202,227 (70%)
Puts: 88,300 (30%)
Current vs Prior +63.71%
Calls: +75.70% (Calls)
Puts: +36.25% (Puts)
Prior 7-Day Total 2,640,169
Calls: 1,868,392 (71%)
Puts: 771,777 (29%)
Prior 7-Day Average 377,167
Calls: 266,913 (71%)
Puts: 110,253 (29%)
Current vs Prior 7-Day Avg +26.11%
Calls: +33.12%
Puts: +9.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 1:00pm) $239.11M
Calls: $159.15M (67%)
Puts: $79.96M (33%)
Prior (07/24) $121.00M
Calls: $87.32M (72%)
Puts: $33.68M (28%)
Current vs Prior +97.61%
Calls: +82.26%
Puts: +137.42%
Prior 7-Day Total $1.46B
Calls: $1.02B (70%)
Puts: $439.51M (30%)
Prior 7-Day Average $208.99M
Calls: $146.20M (70%)
Puts: $62.79M (30%)
Current vs Prior 7-Day Avg +14.41%
Calls: +8.86%
Puts: +27.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 1:00pm) 0.34
Prior (07/24) 0.44
Current vs Prior -22.46%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -10.84%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 1:00pm) 4,037,155
Calls: 2,772,465 (69%)
Puts: 1,264,690 (31%)
Prior (07/24) 4,166,778
Calls: 2,865,038 (69%)
Puts: 1,301,740 (31%)
Current vs Prior -3.11%
Prior 7-Day Total 29,771,093
Calls: 20,575,916 (69%)
Puts: 9,195,177 (31%)
Prior 7-Day Average 4,253,013
Calls: 2,939,416 (69%)
Puts: 1,313,596 (31%)
Current vs Prior 7-Day Avg -5.08%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/27) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.01% | 7.46%7.46% | 8.36%9.82% | 12.59%
Prior 0.76% | 2.01%0.76% | 7.61%9.90% | 12.67%
Current vs Prior +33.33% | +271.33%+885.88% | +9.87%-0.83% | -0.60%
Prior 7-Day Avg 2.00% | 3.02%2.51% | 7.23%7.76% | 12.78%
Current vs 7-Day Avg -49.48% | +146.96%+197.90% | +15.68%+26.57% | -1.47%
Prior 7-Day Eod 0.76% | 2.01%7.54% | 8.37%9.91% | 12.75%
Current vs 7-Day Eod +33.33% | +271.33%-1.02% | -0.03%-0.88% | -1.21%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.14% | 2.40%
Calls: 4.83% | 2.38%
Puts: 7.45% | 2.42%
Prior 17.48% | 7.83%
Calls: 17.17% | 8.33%
Puts: 17.80% | 7.32%
Current vs Prior -64.87% | -69.35%
Prior 7-Day Avg 7.19% | 6.98%
Calls: 6.50% | 6.37%
Puts: 7.87% | 7.59%
Current vs 7-Day Avg -14.57% | -65.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($159.15M). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (355,322 calls vs 120,307 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 535 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2124.6525.00$24.831.4%3720.626.0K
$400.00Jul 3110.3010.45$10.381.4%3.2K0.428.0K
$387.50Aug 2120.6020.90$20.751.4%990.55370
$450.00Aug 213.403.45$3.431.5%2.0K0.1449.5K
$392.50Aug 2118.1018.40$18.251.6%1250.51360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2136.4537.00$36.731.5%900.7012.0K
$450.00Aug 2161.0562.05$61.551.6%110.852.9K
$420.00Jul 3132.7533.30$33.031.7%2940.77280
$410.00Aug 2129.3529.85$29.601.7%960.635.5K
$402.50Aug 320.5020.85$20.681.7%80.6020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.65, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 270.210.22$0.224.5%101.1K0.132.6K
$465.00Jul 310.510.58$0.5413.0%3810.041.2K
$460.00Jul 310.610.68$0.6510.8%8060.042.1K
$457.50Jul 310.690.80$0.7514.7%3570.05152
$392.50Jul 270.750.77$0.762.6%51.8K0.361.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 270.070.08$0.0812.5%8.2K0.05609
$387.50Jul 270.210.24$0.2213.6%11.3K0.13336
$320.00Jul 310.200.23$0.2213.6%1400.021.1K
$330.00Jul 310.390.44$0.4211.9%5490.032.9K
$390.00Jul 270.690.71$0.702.9%18.9K0.33332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 2774.9577.30$76.133.1%221.001
$320.00Jul 2770.0572.30$71.183.2%251.001
$325.00Jul 2765.6067.65$66.633.1%691.004
$330.00Jul 2759.9062.30$61.103.9%271.0018
$335.00Jul 2754.9057.15$56.034.0%541.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 2727.7030.05$28.888.1%21.00--
$410.00Jul 2718.4519.80$19.137.1%31.001
$440.00Jul 2747.7049.60$48.653.9%121.00--
$405.00Jul 2713.5014.70$14.108.5%5.1K0.99233
$402.50Jul 2710.9012.15$11.5310.8%3320.99356

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 402.3K, top 101.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 270.210.22$0.224.5%101.1K0.132.6K
$392.50Jul 270.750.77$0.762.6%51.8K0.361.3K
$400.00Jul 270.020.03$0.0333.3%30.7K0.023.7K
$397.50Jul 270.050.07$0.0633.3%18.5K0.041.3K
$390.00Jul 272.022.12$2.074.8%15.8K0.672.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 270.690.71$0.702.9%18.9K0.33332
$387.50Jul 270.210.24$0.2213.6%11.3K0.13336
$385.00Jul 270.070.08$0.0812.5%8.2K0.05609
$392.50Jul 271.811.95$1.887.4%5.7K0.64155
$405.00Jul 2713.5014.70$14.108.5%5.1K0.99233

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 217.9%, max 1001.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 27Aug 28463.4%44.8%934.5%2226
$325.00Jul 27Aug 21403.3%47.1%755.5%69136
$335.00Jul 27Sep 4309.9%40.9%657.2%5419
$320.00Jul 27Aug 21332.7%47.8%595.3%26152
$330.00Jul 27Aug 21314.0%46.6%574.4%27232
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 27Sep 4463.4%42.1%1001.8%3523
$325.00Jul 27Sep 4403.3%41.6%869.6%7143
$320.00Jul 27Sep 4332.7%42.0%691.7%8895
$335.00Jul 27Sep 4309.9%40.9%657.2%8258
$330.00Jul 27Sep 4314.0%41.5%656.3%10173

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 44.45, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Aug 3$0.14$4.86$0.1434.71$460.14
$455.00$457.50Aug 3$0.11$2.39$0.1121.73$455.11
$457.50$462.50Aug 5$0.22$4.78$0.2221.73$457.72
$460.00$465.00Aug 7$0.22$4.78$0.2221.73$460.22
$450.00$452.50Jul 31$0.12$2.38$0.1219.83$450.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Aug 7$0.11$4.89$0.1144.45$319.89
$325.00$320.00Aug 7$0.16$4.84$0.1630.25$324.84
$320.00$315.00Aug 14$0.19$4.81$0.1925.32$319.81
$330.00$325.00Aug 7$0.20$4.80$0.2024.00$329.80
$325.00$320.00Aug 14$0.22$4.78$0.2221.73$324.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 615 found (best R:R 85.96, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$352.50Jul 27$2.40$2.40$0.1024.00$352.40
$325.00$330.00Jul 31$4.80$4.80$0.2024.00$329.80
$320.00$325.00Aug 14$4.80$4.80$0.2024.00$324.80
$335.00$340.00Sep 4$4.80$4.80$0.2024.00$339.80
$315.00$320.00Aug 14$4.79$4.79$0.2122.81$319.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$420.00Jul 27$19.77$19.77$0.2385.96$420.23
$460.00$450.00Aug 14$9.77$9.77$0.2342.48$450.23
$445.00$440.00Jul 31$4.88$4.88$0.1240.67$440.12
$420.00$410.00Jul 27$9.75$9.75$0.2539.00$410.25
$450.00$445.00Aug 10$4.72$4.72$0.2816.86$445.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $4.03, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Jul 31Aug 3$0.1286.2%70.7%
$467.50Jul 31Aug 3$0.1589.7%71.7%
$447.50Jul 31Aug 3$0.1986.5%68.3%
$457.50Jul 31Aug 3$0.1987.1%69.6%
$462.50Jul 31Aug 5$0.2388.5%63.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 27Jul 31$0.07463.4%90.8%
$337.50Jul 31Aug 3$0.1485.5%67.5%
$322.50Jul 31Aug 3$0.1884.9%71.7%
$320.00Jul 27Jul 31$0.21332.7%89.9%
$325.00Jul 27Jul 31$0.23403.3%88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 0.67% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 27$0.76$1.88$2.64$389.86$395.140.67%
$390.00Jul 27$2.07$0.70$2.77$387.23$392.770.71%
$395.00Jul 27$0.22$3.95$4.17$390.83$399.171.07%
$387.50Jul 27$4.05$0.22$4.27$383.23$391.771.09%
$385.00Jul 27$6.35$0.08$6.43$378.57$391.431.64%
$397.50Jul 27$0.06$6.55$6.61$390.89$404.111.69%
$382.50Jul 27$8.75$0.03$8.78$373.72$391.282.24%
$400.00Jul 27$0.03$8.98$9.01$390.99$409.012.30%
$380.00Jul 27$11.18$0.02$11.20$368.80$391.202.86%
$402.50Jul 27$0.02$11.53$11.55$390.95$414.052.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.11% of stock, avg 6.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$387.50Jul 27$0.22$0.22$0.44$387.06$395.44
$395.00$390.00Jul 27$0.22$0.70$0.92$389.08$395.92
$442.50$387.50Jul 27$0.71$0.22$0.93$386.57$443.43
$392.50$387.50Jul 27$0.76$0.22$0.98$386.52$393.48
$442.50$390.00Jul 27$0.71$0.70$1.41$388.59$443.91
$392.50$390.00Jul 27$0.76$0.70$1.46$388.54$393.96
$415.00$365.00Aug 10$7.70$5.95$13.65$351.35$428.65
$410.00$365.00Aug 10$8.80$5.95$14.75$350.25$424.75
$415.00$370.00Aug 10$7.70$7.15$14.85$355.15$429.85
$410.00$370.00Aug 10$8.80$7.15$15.95$354.05$425.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 44.45, avg credit $3.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320325/330Aug 14$4.89$0.1144.45$315.11$329.89
335/340345/350Aug 7$4.88$0.1240.67$335.12$349.88
330/335340/345Aug 7$4.87$0.1337.46$330.13$344.87
325/330335/340Aug 21$4.87$0.1337.46$325.13$339.87
320/325330/335Aug 7$4.86$0.1434.71$320.14$334.86
325/330340/345Aug 21$4.86$0.1434.71$325.14$344.86
325/330335/340Aug 7$4.85$0.1532.33$325.15$339.85
315/320335/340Aug 28$4.83$0.1728.41$315.17$339.83
340/345365/370Sep 4$4.83$0.1728.41$340.17$369.83
315/320330/335Aug 7$4.81$0.1925.32$315.19$334.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 7$0.05$4.9599.00
$350.00$360.00$370.00Aug 28$0.10$9.9099.00
$430.00$435.00$440.00Aug 28$0.06$4.9482.33
$435.00$440.00$445.00Aug 7$0.07$4.9370.43
$455.00$460.00$465.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$425.00$435.00Sep 4$0.07$9.93141.86
$315.00$320.00$325.00Aug 7$0.05$4.9599.00
$340.00$345.00$350.00Aug 10$0.06$4.9482.33
$350.00$355.00$360.00Aug 10$0.06$4.9482.33
$420.00$425.00$430.00Aug 21$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 246 found (best net $-13.04, 231 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$335.00$360.001:2Aug 5-$13.04$11.96
$360.00$380.001:2Aug 10-$8.38$11.62
$445.00$450.001:2Jul 27-$0.01$4.99
$455.00$460.001:2Jul 27-$0.01$4.99
$460.00$465.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$420.001:2Aug 10-$13.81$11.19
$440.00$420.001:2Jul 27-$9.11$10.89
$415.00$400.001:2Aug 10-$9.67$5.33
$385.00$375.001:2Aug 10-$4.80$5.20
$335.00$330.001:2Jul 27-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 4.85%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Sep 4$19.000.490.9%4.85%5.78%1064
$392.50Aug 21$18.100.510.3%4.62%4.91%125360
$395.00Aug 28$17.850.490.9%4.56%5.48%39200
$395.00Aug 21$16.950.490.9%4.33%5.25%2597.0K
$400.00Sep 4$16.750.462.2%4.28%6.48%11629
$392.50Aug 14$16.550.510.3%4.23%4.51%15--
$397.50Aug 21$15.850.471.6%4.05%5.61%14180
$395.00Aug 14$15.500.490.9%3.96%4.88%21505
$400.00Aug 28$15.400.452.2%3.93%6.13%129464
$392.50Aug 7$15.100.510.3%3.86%4.14%254127

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 355,322
Total Puts 120,307
Put/Call Ratio 0.34
Net Difference 235,015

Prior's Put/Call Breakdown

Total Calls 202,227
Total Puts 88,300
Put/Call Ratio 0.44
Net Difference 113,927

Prior 7-Day Put/Call Summary

Total Calls 1,868,392
Total Puts 771,777
Average Put/Call Ratio 0.38
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