Tour v418
MSFT
MICROSOFT CORP
$393.45 +3.08%
7/27 15:00

Option Volume

Detail
Current (07/27 3:00pm) 624,282
Calls: 455,233 (73%)
Puts: 169,049 (27%)
Prior (07/24) 290,527
Calls: 202,227 (70%)
Puts: 88,300 (30%)
Current vs Prior +114.88%
Calls: +125.11% (Calls)
Puts: +91.45% (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 +65.52%
Calls: +70.55%
Puts: +53.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 3:00pm) $339.99M
Calls: $234.07M (69%)
Puts: $105.91M (31%)
Prior (07/24) $121.00M
Calls: $87.32M (72%)
Puts: $33.68M (28%)
Current vs Prior +180.99%
Calls: +168.07%
Puts: +214.49%
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 +62.68%
Calls: +60.11%
Puts: +68.69%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 3:00pm) 0.37
Prior (07/24) 0.44
Current vs Prior -14.95%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -2.23%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 3:00pm) 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 0.78% | 7.49%7.49% | 8.33%9.81% | 12.53%
Prior 0.76% | 2.01%0.76% | 7.61%9.90% | 12.67%
Current vs Prior +3.42% | +272.80%+889.79% | +9.46%-0.91% | -1.12%
Prior 7-Day Avg 2.00% | 3.02%2.51% | 7.23%7.76% | 12.78%
Current vs 7-Day Avg -60.81% | +147.94%+199.09% | +15.25%+26.46% | -1.98%
Prior 7-Day Eod 0.76% | 2.01%7.54% | 8.37%9.91% | 12.75%
Current vs 7-Day Eod +3.42% | +272.80%-0.63% | -0.40%-0.96% | -1.73%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.78% | 3.22%
Calls: 7.69% | 3.73%
Puts: 7.87% | 2.71%
Prior 17.48% | 7.83%
Calls: 17.17% | 8.33%
Puts: 17.80% | 7.32%
Current vs Prior -55.49% | -58.88%
Prior 7-Day Avg 7.19% | 6.98%
Calls: 6.50% | 6.37%
Puts: 7.87% | 7.59%
Current vs 7-Day Avg +8.25% | -53.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($234.07M). Massive premium surge with dollar volume up 181% vs prior. Dollar volume significantly above 7-day average (63% higher). Unusually high activity with volume up 115% vs prior - elevated interest.

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
15:00BULLISHBULLISHBULLISH
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 594 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2115.8516.00$15.930.9%2.9K0.4719.3K
$387.50Aug 718.9519.25$19.101.6%6670.58665
$395.00Aug 2118.1018.40$18.251.6%3310.517.0K
$387.50Jul 3117.0017.30$17.151.7%2720.59873
$390.00Aug 2120.5020.90$20.701.9%1.0K0.5526.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 215.855.90$5.880.9%1.5K0.2111.6K
$430.00Jul 3139.2539.90$39.581.6%500.82208
$432.50Jul 3141.2542.05$41.651.9%--0.8411
$420.00Aug 2134.7035.40$35.052.0%950.6812.0K
$415.00Jul 3127.2527.80$27.532.0%120.71144

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.61, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 270.210.23$0.229.1%124.6K0.212.6K
$470.00Jul 310.490.53$0.517.8%2.6K0.043.5K
$465.00Jul 310.610.68$0.6510.8%4580.041.2K
$462.50Jul 310.660.75$0.7112.7%1670.05186
$460.00Jul 310.780.85$0.828.5%1.1K0.052.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 270.050.06$0.0616.7%25.3K0.06332
$320.00Jul 310.150.16$0.166.3%1730.011.1K
$325.00Jul 310.200.22$0.219.5%2290.021.1K
$327.50Jul 310.240.28$0.2615.4%6670.02258
$330.00Jul 310.300.33$0.329.4%6390.022.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 2777.3079.65$78.473.0%291.001
$320.00Jul 2772.8575.00$73.932.9%471.001
$325.00Jul 2767.8569.40$68.632.3%1081.004
$330.00Jul 2762.3064.50$63.403.5%481.0018
$335.00Jul 2757.8059.25$58.532.5%741.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 3175.7078.15$76.933.2%--1.0016
$432.50Jul 2737.8540.20$39.036.0%141.00--
$437.50Jul 2742.6545.20$43.935.8%21.00--
$445.00Jul 2750.4552.70$51.584.4%11.00--
$450.00Jul 2755.5057.70$56.603.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 515.4K, top 124.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 270.210.23$0.229.1%124.6K0.212.6K
$392.50Jul 271.251.35$1.307.7%64.6K0.691.3K
$400.00Jul 270.010.02$0.0250.0%35.4K0.013.7K
$397.50Jul 270.040.06$0.0540.0%26.9K0.051.3K
$390.00Jul 273.353.85$3.6013.9%18.5K0.932.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 270.050.06$0.0616.7%25.3K0.06332
$392.50Jul 270.340.39$0.3713.5%13.4K0.31155
$387.50Jul 270.010.02$0.0250.0%12.6K0.01336
$385.00Jul 270.000.01$0.01100.0%9.4K0.01609
$405.00Jul 2711.3012.40$11.859.3%5.1K1.00233

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 401.4%, max 1291.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 27Aug 28590.5%44.8%1216.6%2926
$325.00Jul 27Aug 21579.9%47.2%1127.5%108136
$320.00Jul 27Aug 21551.5%47.9%1052.4%48152
$330.00Jul 27Aug 21524.1%46.7%1021.9%48232
$335.00Jul 27Sep 4437.1%41.0%967.4%7419
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 27Sep 4579.9%41.7%1291.0%13143
$315.00Jul 27Sep 4590.5%43.1%1270.6%8123
$320.00Jul 27Sep 4551.5%41.7%1223.5%15795
$330.00Jul 27Sep 4524.1%41.2%1173.0%18373
$335.00Jul 27Sep 4437.1%41.0%967.4%10458

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 34.71, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$465.00$470.00Aug 7$0.21$4.79$0.2122.81$465.21
$450.00$452.50Jul 31$0.11$2.39$0.1121.73$450.11
$457.50$460.00Jul 31$0.11$2.39$0.1121.73$457.61
$460.00$462.50Jul 31$0.11$2.39$0.1121.73$460.11
$467.50$470.00Aug 3$0.11$2.39$0.1121.73$467.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Aug 14$0.14$4.86$0.1434.71$319.86
$330.00$325.00Aug 14$0.14$4.86$0.1434.71$329.86
$320.00$315.00Sep 4$0.16$4.84$0.1630.25$319.84
$320.00$315.00Aug 21$0.20$4.80$0.2024.00$319.80
$330.00$325.00Aug 10$0.21$4.79$0.2122.81$329.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 643 found (best R:R 86.50, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$350.00Jul 27$4.90$4.90$0.1049.00$349.90
$315.00$325.00Aug 7$9.77$9.77$0.2342.48$324.77
$330.00$335.00Jul 27$4.87$4.87$0.1337.46$334.87
$315.00$320.00Aug 14$4.85$4.85$0.1532.33$319.85
$315.00$320.00Jul 31$4.82$4.82$0.1826.78$319.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$452.50Jul 27$17.30$17.30$0.2086.50$452.70
$410.00$405.00Jul 27$4.80$4.80$0.2024.00$405.20
$465.00$460.00Jul 31$4.80$4.80$0.2024.00$460.20
$450.00$445.00Aug 10$4.75$4.75$0.2519.00$445.25
$422.50$420.00Jul 27$2.37$2.37$0.1318.23$420.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $4.03, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Jul 31Aug 3$0.0785.3%66.8%
$320.00Jul 27Jul 31$0.10551.5%88.8%
$342.50Jul 31Aug 3$0.1584.4%67.8%
$457.50Jul 31Aug 3$0.1689.2%70.1%
$347.50Jul 31Aug 3$0.1783.9%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Jul 31Aug 3$0.0885.3%66.8%
$315.00Jul 27Jul 31$0.11590.5%91.0%
$322.50Jul 31Aug 3$0.1483.8%70.5%
$320.00Jul 27Jul 31$0.15551.5%88.8%
$325.00Jul 27Jul 31$0.19579.9%86.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 0.42% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 27$1.30$0.37$1.67$390.83$394.170.42%
$395.00Jul 27$0.22$1.78$2.00$393.00$397.000.51%
$390.00Jul 27$3.60$0.06$3.66$386.34$393.660.93%
$397.50Jul 27$0.05$4.10$4.15$393.35$401.651.05%
$387.50Jul 27$6.05$0.02$6.07$381.43$393.571.54%
$400.00Jul 27$0.02$6.58$6.60$393.40$406.601.68%
$385.00Jul 27$8.40$0.01$8.41$376.59$393.412.14%
$402.50Jul 27$0.01$9.35$9.36$393.14$411.862.38%
$382.50Jul 27$11.33$0.02$11.35$371.15$393.852.88%
$405.00Jul 27$0.01$11.85$11.86$393.14$416.863.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.07% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$390.00Jul 27$0.22$0.06$0.28$389.72$395.28
$395.00$392.50Jul 27$0.22$0.37$0.59$391.91$395.59
$442.50$390.00Jul 27$0.88$0.06$0.94$389.06$443.44
$442.50$392.50Jul 27$0.88$0.37$1.25$391.25$443.75
$420.00$370.00Aug 10$6.75$6.45$13.20$356.80$433.20
$420.00$375.00Aug 10$6.75$7.93$14.68$360.32$434.68
$415.00$370.00Aug 10$8.28$6.45$14.73$355.27$429.73
$410.00$370.00Aug 10$9.45$6.45$15.90$354.10$425.90
$415.00$375.00Aug 10$8.28$7.93$16.21$358.79$431.21
$420.00$380.00Aug 10$6.75$9.75$16.50$363.50$436.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 44.45, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/328330/335Aug 5$4.89$0.1144.45$322.61$334.89
325/330335/340Aug 7$4.85$0.1532.33$325.15$339.85
322/325335/340Aug 3$4.83$0.1728.41$320.17$339.83
340/345350/355Aug 7$4.83$0.1728.41$340.17$354.83
325/330340/345Aug 7$4.82$0.1826.78$325.18$344.82
340/345350/355Aug 21$4.82$0.1826.78$340.18$354.82
328/330335/340Aug 3$4.81$0.1925.32$325.19$339.81
335/340345/350Aug 21$4.81$0.1925.32$335.19$349.81
330/335340/345Aug 7$4.79$0.2122.81$330.21$344.79
335/340350/355Aug 7$4.79$0.2122.81$335.21$354.79

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
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$460.00$465.00$470.00Aug 7$0.06$4.9482.33
$365.00$370.00$375.00Sep 4$0.06$4.9482.33
$320.00$325.00$330.00Jul 27$0.07$4.9370.43
$435.00$440.00$445.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$365.00$370.00Aug 28$0.05$4.9599.00
$325.00$330.00$335.00Aug 10$0.06$4.9482.33
$340.00$345.00$350.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$315.00$320.00$325.00Aug 28$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. 247 found (best net $-11.68, 236 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Aug 10-$9.66$10.34
$335.00$360.001:2Aug 5-$15.10$9.90
$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-$11.68$13.32
$415.00$400.001:2Aug 10-$9.38$5.62
$325.00$320.001:2Jul 27$0.00$5.00
$320.00$315.001:2Jul 27-$0.01$4.99
$340.00$335.001:2Jul 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 5.15%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Sep 4$20.250.510.4%5.15%5.54%1094
$395.00Aug 28$18.950.510.4%4.82%5.21%44200
$395.00Aug 21$18.100.510.4%4.60%4.99%3317.0K
$400.00Sep 4$17.950.481.7%4.56%6.23%11729
$397.50Aug 21$16.900.491.0%4.30%5.32%26180
$395.00Aug 14$16.800.510.4%4.27%4.66%42505
$400.00Aug 28$16.700.471.7%4.24%5.91%158464
$400.00Aug 21$15.850.471.7%4.03%5.69%2.9K19.3K
$405.00Sep 4$15.850.442.9%4.03%6.96%53100
$397.50Aug 14$15.650.491.0%3.98%5.01%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 455,233
Total Puts 169,049
Put/Call Ratio 0.37
Net Difference 286,184

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