Tour v418
MSFT
MICROSOFT CORP
$393.66 +3.13%
7/27 14:00

Option Volume

Detail
Current (07/27 2:00pm) 549,706
Calls: 408,315 (74%)
Puts: 141,391 (26%)
Prior (07/24) 290,527
Calls: 202,227 (70%)
Puts: 88,300 (30%)
Current vs Prior +89.21%
Calls: +101.91% (Calls)
Puts: +60.13% (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 +45.75%
Calls: +52.98%
Puts: +28.24%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 2:00pm) $300.11M
Calls: $215.64M (72%)
Puts: $84.47M (28%)
Prior (07/24) $121.00M
Calls: $87.32M (72%)
Puts: $33.68M (28%)
Current vs Prior +148.04%
Calls: +146.96%
Puts: +150.82%
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 +43.61%
Calls: +47.50%
Puts: +34.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 2:00pm) 0.35
Prior (07/24) 0.44
Current vs Prior -20.69%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -8.81%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 2:00pm) 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 0.89% | 7.48%7.48% | 8.36%9.81% | 12.56%
Prior 0.76% | 2.01%0.76% | 7.61%9.90% | 12.67%
Current vs Prior +17.79% | +272.22%+888.26% | +9.80%-0.88% | -0.88%
Prior 7-Day Avg 2.00% | 3.02%2.51% | 7.23%7.76% | 12.78%
Current vs 7-Day Avg -55.37% | +147.55%+198.62% | +15.61%+26.49% | -1.74%
Prior 7-Day Eod 0.76% | 2.01%7.54% | 8.37%9.91% | 12.75%
Current vs 7-Day Eod +17.79% | +272.22%-0.78% | -0.09%-0.94% | -1.48%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.92% | 2.71%
Calls: 4.14% | 2.70%
Puts: 7.69% | 2.73%
Prior 17.48% | 7.83%
Calls: 17.17% | 8.33%
Puts: 17.80% | 7.32%
Current vs Prior -66.13% | -65.39%
Prior 7-Day Avg 7.19% | 6.98%
Calls: 6.50% | 6.37%
Puts: 7.87% | 7.59%
Current vs 7-Day Avg -17.63% | -61.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($215.64M). Massive premium surge with dollar volume up 148% vs prior. Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (408,315 calls vs 141,391 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
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 542 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 219.159.25$9.201.1%8640.3118.6K
$450.00Aug 213.703.75$3.731.3%2.6K0.1549.5K
$460.00Aug 212.762.80$2.781.4%4210.1275.5K
$367.50Jul 3130.4531.00$30.731.8%70.79135
$385.00Jul 3118.6519.00$18.831.9%4330.621.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 3139.0039.60$39.301.5%470.82208
$432.50Jul 3141.0041.80$41.401.9%--0.8311
$392.50Aug 2117.5517.90$17.732.0%990.47199
$425.00Jul 3134.7535.45$35.102.0%140.79121
$380.00Aug 2111.9012.15$12.032.1%1.1K0.368.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 270.100.11$0.119.1%23.8K0.101.3K
$395.00Jul 270.480.49$0.492.0%110.7K0.322.6K
$465.00Jul 310.570.65$0.6113.1%4050.041.2K
$460.00Jul 310.740.80$0.777.8%9830.052.1K
$457.50Jul 310.850.94$0.9010.0%3680.06152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 310.150.18$0.1618.8%1670.011.1K
$322.50Jul 310.180.21$0.2015.0%160.0154
$325.00Jul 310.220.25$0.2412.5%2110.021.1K
$330.00Jul 310.340.38$0.3611.1%6000.032.9K
$335.00Jul 310.460.51$0.4910.2%1.3K0.032.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 2777.2579.15$78.202.4%281.001
$320.00Jul 2772.2574.20$73.222.7%411.001
$325.00Jul 2767.2569.35$68.303.1%1001.004
$330.00Jul 2762.3064.45$63.383.4%471.0018
$335.00Jul 2757.7559.55$58.653.1%731.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 3175.4578.60$77.034.1%--1.0016
$437.50Jul 2743.3045.75$44.535.5%11.00--
$470.00Jul 2775.4078.25$76.833.7%11.00--
$420.00Jul 2725.7028.25$26.989.5%21.00--
$422.50Jul 2728.3030.15$29.236.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 460.0K, top 110.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 270.480.49$0.492.0%110.7K0.322.6K
$392.50Jul 271.651.72$1.694.1%59.3K0.691.3K
$400.00Jul 270.030.04$0.0425.0%32.4K0.033.7K
$397.50Jul 270.100.11$0.119.1%23.8K0.101.3K
$390.00Jul 273.754.00$3.886.4%17.6K0.912.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 270.120.15$0.1421.4%22.1K0.10332
$387.50Jul 270.040.05$0.0520.0%12.2K0.03336
$385.00Jul 270.010.03$0.02100.0%9.1K0.01609
$392.50Jul 270.530.57$0.557.3%8.1K0.31155
$405.00Jul 2711.0511.80$11.436.6%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. 107 strikes (avg 279.3%, max 1063.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 27Aug 21481.0%47.2%919.6%100136
$315.00Jul 27Aug 28440.3%44.8%883.5%2826
$320.00Jul 27Aug 21411.3%48.1%754.8%42152
$330.00Jul 27Aug 21391.1%46.5%740.6%47232
$335.00Jul 27Sep 4326.4%40.9%698.1%7319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 27Sep 4481.0%41.3%1063.9%12943
$315.00Jul 27Sep 4440.3%43.2%920.2%7423
$320.00Jul 27Sep 4411.3%42.2%874.8%13595
$330.00Jul 27Sep 4391.1%41.1%852.3%18273
$335.00Jul 27Sep 4326.4%40.9%698.1%10258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 40.67, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Aug 3$0.12$4.88$0.1240.67$460.12
$457.50$462.50Aug 5$0.16$4.84$0.1630.25$457.66
$450.00$455.00Aug 10$0.18$4.82$0.1826.78$450.18
$462.50$465.00Aug 5$0.10$2.40$0.1024.00$462.60
$460.00$462.50Jul 31$0.11$2.39$0.1121.73$460.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$325.00Aug 7$0.14$4.86$0.1434.71$329.86
$325.00$320.00Aug 7$0.20$4.80$0.2024.00$324.80
$320.00$315.00Aug 21$0.21$4.79$0.2122.81$319.79
$320.00$315.00Aug 28$0.21$4.79$0.2122.81$319.79
$325.00$320.00Aug 21$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. 637 found (best R:R 54.56, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$325.00Aug 7$9.82$9.82$0.1854.56$324.82
$335.00$340.00Aug 3$4.87$4.87$0.1337.46$339.87
$330.00$335.00Aug 7$4.87$4.87$0.1337.46$334.87
$320.00$325.00Aug 14$4.85$4.85$0.1532.33$324.85
$325.00$330.00Aug 14$4.80$4.80$0.2024.00$329.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$465.00Jul 31$4.85$4.85$0.1532.33$465.15
$465.00$460.00Jul 31$4.83$4.83$0.1728.41$460.17
$460.00$457.50Jul 31$2.40$2.40$0.1024.00$457.60
$400.00$397.50Jul 27$2.38$2.38$0.1219.83$397.62
$455.00$450.00Jul 31$4.75$4.75$0.2519.00$450.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $4.04, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Jul 31Aug 3$0.1087.1%68.5%
$467.50Jul 31Aug 3$0.1091.4%71.3%
$335.00Jul 27Jul 31$0.15326.4%85.5%
$457.50Jul 31Aug 3$0.1787.9%69.3%
$447.50Jul 31Aug 3$0.2486.2%68.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 31Aug 3$0.0788.4%70.5%
$455.00Jul 31Aug 5$0.0787.2%63.9%
$332.50Jul 31Aug 3$0.0987.1%68.5%
$315.00Jul 27Jul 31$0.11440.3%91.2%
$320.00Jul 27Jul 31$0.15411.3%89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.57% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 27$1.69$0.55$2.24$390.26$394.740.57%
$395.00Jul 27$0.49$1.82$2.31$392.69$397.310.59%
$390.00Jul 27$3.88$0.14$4.02$385.98$394.021.02%
$397.50Jul 27$0.11$4.00$4.11$393.39$401.611.04%
$387.50Jul 27$6.28$0.05$6.33$381.17$393.831.61%
$400.00Jul 27$0.04$6.38$6.42$393.58$406.421.63%
$385.00Jul 27$8.63$0.02$8.65$376.35$393.652.20%
$402.50Jul 27$0.01$9.15$9.16$393.34$411.662.33%
$382.50Jul 27$11.00$0.02$11.02$371.48$393.522.80%
$405.00Jul 27$0.01$11.43$11.44$393.56$416.442.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.06% of stock, avg 6.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$390.00Jul 27$0.11$0.14$0.25$389.75$397.75
$395.00$390.00Jul 27$0.49$0.14$0.63$389.37$395.63
$397.50$392.50Jul 27$0.11$0.55$0.66$391.84$398.16
$395.00$392.50Jul 27$0.49$0.55$1.04$391.46$396.04
$415.00$365.00Aug 10$8.23$5.50$13.73$351.27$428.73
$410.00$365.00Aug 10$9.48$5.50$14.98$350.02$424.98
$415.00$370.00Aug 10$8.23$6.78$15.01$354.99$430.01
$410.00$370.00Aug 10$9.48$6.78$16.26$353.74$426.26
$415.00$375.00Aug 10$8.23$8.35$16.58$358.42$431.58
$405.00$365.00Aug 10$11.40$5.50$16.90$348.10$421.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 49.00, avg credit $3.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325330/335Aug 21$4.90$0.1049.00$320.10$334.90
315/320330/335Aug 21$4.89$0.1144.45$315.11$334.89
340/345350/355Aug 28$4.89$0.1144.45$340.11$354.89
320/325335/340Aug 7$4.88$0.1240.67$320.12$339.88
355/360370/375Sep 4$4.86$0.1434.71$355.14$374.86
345/350360/365Aug 21$4.83$0.1728.41$345.17$364.83
315/320335/340Aug 28$4.83$0.1728.41$315.17$339.83
325/330345/350Sep 4$4.83$0.1728.41$325.17$349.83
325/330335/340Aug 7$4.82$0.1826.78$325.18$339.82
340/345355/360Aug 7$4.82$0.1826.78$340.18$359.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 349 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 28$0.05$4.9599.00
$315.00$320.00$325.00Jul 27$0.06$4.9482.33
$450.00$455.00$460.00Aug 7$0.06$4.9482.33
$420.00$425.00$430.00Aug 7$0.07$4.9370.43
$440.00$445.00$450.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$375.00$380.00Sep 4$0.05$4.9599.00
$335.00$340.00$345.00Aug 10$0.06$4.9482.33
$350.00$355.00$360.00Aug 14$0.07$4.9370.43
$340.00$345.00$350.00Aug 21$0.07$4.9370.43
$340.00$345.00$350.00Sep 4$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. 250 found (best net $-12.62, 232 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$335.00$360.001:2Aug 5-$14.45$10.55
$360.00$380.001:2Aug 10-$10.28$9.72
$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-$12.62$12.38
$415.00$400.001:2Aug 10-$8.79$6.21
$470.00$442.501:2Jul 27-$21.93$5.57
$385.00$375.001:2Aug 10-$4.60$5.40
$320.00$315.001:2Jul 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. 189 found (best yield 5.12%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Sep 4$20.150.510.3%5.12%5.46%1074
$395.00Aug 28$18.950.510.3%4.81%5.15%43200
$395.00Aug 21$18.000.510.3%4.57%4.91%2697.0K
$400.00Sep 4$17.950.481.6%4.56%6.17%11629
$397.50Aug 21$16.800.491.0%4.27%5.24%26180
$395.00Aug 14$16.750.510.3%4.25%4.60%35505
$400.00Aug 28$16.650.471.6%4.23%5.84%132464
$405.00Sep 4$15.950.442.9%4.05%6.93%52100
$400.00Aug 21$15.800.471.6%4.01%5.62%2.2K19.3K
$397.50Aug 14$15.450.491.0%3.92%4.90%2--

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 408,315
Total Puts 141,391
Put/Call Ratio 0.35
Net Difference 266,924

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