Tour v422
MSFT
MICROSOFT CORP
$389.10 +1.94%
$389.15 (+0.01%)🌙
as of 07/27 04:00 PM
7/27 16:00

Option Volume

Detail
Current (07/27 4:00pm) 700,148
Calls: 507,772 (73%)
Puts: 192,376 (27%)
Prior (07/24) 517,713
Calls: 349,734 (68%)
Puts: 167,979 (32%)
Current vs Prior +35.24%
Calls: +45.19% (Calls)
Puts: +14.52% (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 +85.63%
Calls: +90.24%
Puts: +74.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 4:00pm) $363.30M
Calls: $222.57M (61%)
Puts: $140.73M (39%)
Prior (07/24) $209.39M
Calls: $125.93M (60%)
Puts: $83.46M (40%)
Current vs Prior +73.50%
Calls: +76.73%
Puts: +68.63%
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 +73.84%
Calls: +52.24%
Puts: +124.14%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 4:00pm) 0.38
Prior (07/24) 0.48
Current vs Prior -21.12%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -0.23%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 4:00pm) 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 0.63% | 7.57%7.57% | 8.38%9.84% | 12.44%
Prior 0.76% | 2.01%0.76% | 7.61%9.90% | 12.67%
Current vs Prior +900.22% | +285.91%+900.17% | +10.11%-0.63% | -1.80%
Prior 7-Day Avg 2.00% | 3.02%2.51% | 7.23%7.76% | 12.78%
Current vs 7-Day Avg +279.00% | +156.66%+202.22% | +15.94%+26.82% | -2.66%
Prior 7-Day Eod 0.76% | 2.01%7.54% | 8.37%9.91% | 12.75%
Current vs 7-Day Eod +900.22% | +285.91%+0.42% | +0.19%-0.68% | -2.41%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.38% | 4.14%
Calls: 2.34% | 4.58%
Puts: 2.42% | 3.70%
Prior 17.48% | 7.83%
Calls: 17.17% | 8.33%
Puts: 17.80% | 7.32%
Current vs Prior -86.38% | -47.13%
Prior 7-Day Avg 7.19% | 6.98%
Calls: 6.50% | 6.37%
Puts: 7.87% | 7.59%
Current vs 7-Day Avg -66.89% | -40.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($222.57M). Elevated premium activity with dollar volume up 74% vs prior. Dollar volume significantly above 7-day average (74% higher). Volume explosion - 86% above 7-day average (700,148 vs avg 377,167).

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
16:00BULLISHBULLISHBULLISH
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 457 of results (avg 5.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2113.9014.10$14.001.4%3.3K0.4319.3K
$400.00Jul 319.509.65$9.571.6%4.4K0.408.0K
$395.00Aug 2115.8516.15$16.001.9%3790.477.0K
$390.00Jul 3113.6013.90$13.752.2%2.1K0.515.4K
$430.00Jul 312.592.65$2.622.3%3.8K0.1514.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 3111.9012.05$11.981.3%9260.431.8K
$392.50Jul 3115.7016.00$15.851.9%4320.52427
$387.50Jul 3113.0513.30$13.181.9%6030.46613
$390.00Aug 2118.5018.90$18.702.1%4040.496.3K
$422.50Jul 3136.6037.40$37.002.2%150.8065

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.42)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Jul 310.530.61$0.5714.0%1710.04186
$460.00Jul 310.610.68$0.6510.8%1.1K0.042.1K
$455.00Jul 310.780.87$0.8310.8%5030.06859
$452.50Jul 310.851.00$0.9316.1%3880.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.390.44$0.4211.9%7060.032.9K
$332.50Jul 310.480.54$0.5111.8%1470.04127
$335.00Jul 310.560.64$0.6013.3%1.6K0.042.1K
$337.50Jul 310.710.76$0.746.8%510.05155
$330.00Aug 70.800.94$0.8716.1%2.0K0.05616

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 2767.8071.05$69.434.7%471.001
$335.00Jul 2753.1555.50$54.334.3%761.006
$340.00Jul 2747.9550.75$49.355.7%201.009
$350.00Jul 2738.3540.50$39.425.5%1751.0057
$352.50Jul 2735.4538.10$36.787.2%3621.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 273.003.80$3.4023.5%17.2K1.00155
$395.00Jul 275.306.25$5.7816.4%2.8K1.00255
$397.50Jul 277.409.30$8.3522.8%2771.0053
$400.00Jul 2710.6512.00$11.3311.9%4491.00181
$402.50Jul 2712.4014.35$13.3814.6%3401.00356

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 572.6K, top 133.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 270.000.01$0.01100.0%133.3K0.012.6K
$392.50Jul 270.000.01$0.01100.0%68.2K0.011.3K
$400.00Jul 270.000.01$0.01100.0%36.1K0.003.7K
$397.50Jul 270.000.01$0.01100.0%28.1K0.011.3K
$390.00Jul 270.020.05$0.0475.0%19.7K0.102.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 270.811.01$0.9122.0%31.1K0.91332
$392.50Jul 273.003.80$3.4023.5%17.2K1.00155
$387.50Jul 270.000.01$0.01100.0%13.6K0.02336
$385.00Jul 270.000.01$0.01100.0%9.5K0.01609
$405.00Jul 2714.9016.80$15.8512.0%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. 107 strikes (avg 665.7%, max 2662.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 27Aug 281199.2%45.0%2567.3%2926
$330.00Jul 27Aug 211113.8%46.2%2312.1%48232
$325.00Jul 27Aug 21864.0%46.9%1743.7%108136
$345.00Jul 27Sep 4730.9%41.5%1660.5%3232
$320.00Jul 27Aug 21823.8%47.3%1640.3%52152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 27Sep 41199.2%43.4%2662.1%8223
$330.00Jul 27Sep 41113.8%41.2%2604.4%18373
$325.00Jul 27Sep 4864.0%42.0%1959.1%13243
$320.00Jul 27Sep 4823.8%43.3%1803.6%15795
$345.00Jul 27Sep 4730.9%41.5%1660.5%81203

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 49.00, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Aug 10$0.17$4.83$0.1728.41$450.17
$452.50$455.00Jul 31$0.10$2.40$0.1024.00$452.60
$455.00$457.50Aug 5$0.10$2.40$0.1024.00$455.10
$460.00$465.00Aug 7$0.21$4.79$0.2122.81$460.21
$460.00$462.50Aug 5$0.11$2.39$0.1121.73$460.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Jul 27$0.10$4.90$0.1049.00$344.90
$320.00$315.00Aug 21$0.14$4.86$0.1434.71$319.86
$325.00$320.00Aug 10$0.18$4.82$0.1826.78$324.82
$325.00$320.00Aug 7$0.21$4.79$0.2122.81$324.79
$325.00$322.50Aug 5$0.11$2.39$0.1121.73$324.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 631 found (best R:R 57.82, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Aug 3$4.87$4.87$0.1337.46$324.87
$315.00$320.00Jul 27$4.85$4.85$0.1532.33$319.85
$320.00$325.00Aug 5$4.84$4.84$0.1630.25$324.84
$315.00$320.00Jul 31$4.83$4.83$0.1728.41$319.83
$330.00$335.00Aug 7$4.83$4.83$0.1728.41$334.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 27$9.83$9.83$0.1757.82$410.17
$430.00$427.50Jul 27$2.40$2.40$0.1024.00$427.60
$460.00$455.00Aug 28$4.80$4.80$0.2024.00$455.20
$455.00$450.00Aug 21$4.78$4.78$0.2221.73$450.22
$395.00$392.50Jul 27$2.38$2.38$0.1219.83$392.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $4.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Jul 31Aug 3$0.0585.4%67.7%
$327.50Aug 3Aug 5$0.1071.0%67.2%
$342.50Jul 31Aug 3$0.2083.9%66.6%
$462.50Jul 31Aug 5$0.2091.3%64.4%
$330.00Jul 27Jul 31$0.231113.8%85.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$455.00Jul 31Aug 5$0.1390.5%61.7%
$330.00Jul 27Jul 31$0.141113.8%85.5%
$332.50Jul 31Aug 3$0.1585.4%67.7%
$320.00Jul 27Jul 31$0.19823.8%87.8%
$337.50Jul 31Aug 3$0.1984.6%67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 0.24% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Jul 27$0.04$0.91$0.95$389.05$390.950.24%
$387.50Jul 27$1.55$0.01$1.56$385.94$389.060.40%
$392.50Jul 27$0.01$3.40$3.41$389.09$395.910.88%
$385.00Jul 27$4.32$0.01$4.33$380.67$389.331.11%
$395.00Jul 27$0.01$5.78$5.79$389.21$400.791.49%
$382.50Jul 27$6.57$0.01$6.58$375.92$389.081.69%
$397.50Jul 27$0.01$8.35$8.36$389.14$405.862.15%
$380.00Jul 27$9.27$0.01$9.28$370.72$389.282.38%
$400.00Jul 27$0.01$11.33$11.34$388.66$411.342.91%
$377.50Jul 27$11.65$0.01$11.66$365.84$389.163.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 3.90% of stock, avg 6.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$370.00Aug 10$7.15$8.03$15.18$354.82$430.18
$410.00$370.00Aug 10$8.63$8.03$16.66$353.34$426.66
$415.00$375.00Aug 10$7.15$9.75$16.90$358.10$431.90
$405.00$370.00Aug 10$9.98$8.03$18.01$351.99$423.01
$410.00$375.00Aug 10$8.63$9.75$18.38$356.62$428.38
$402.50$380.00Jul 31$8.80$9.70$18.50$361.50$421.00
$415.00$380.00Aug 10$7.15$11.55$18.70$361.30$433.70
$402.50$380.00Aug 5$9.10$9.98$19.08$360.92$421.58
$400.00$380.00Jul 31$9.57$9.70$19.27$360.73$419.27
$402.50$380.00Aug 3$9.25$10.25$19.50$360.50$422.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 found (best R:R 44.45, avg credit $4.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330350/355Aug 7$4.89$0.1144.45$325.11$354.89
335/340350/355Aug 28$4.88$0.1240.67$335.12$354.88
345/350355/360Aug 14$4.87$0.1337.46$345.13$359.87
320/325350/355Aug 7$4.86$0.1434.71$320.14$354.86
325/330335/340Aug 7$4.86$0.1434.71$325.14$339.86
330/335345/350Sep 4$4.86$0.1434.71$330.14$349.86
315/320325/330Aug 21$4.84$0.1630.25$315.16$329.84
320/325335/340Aug 7$4.83$0.1728.41$320.17$339.83
320/325330/335Aug 21$4.83$0.1728.41$320.17$334.83
355/360365/370Aug 28$4.83$0.1728.41$355.17$369.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Aug 21$0.05$4.9599.00
$435.00$440.00$445.00Aug 28$0.05$4.9599.00
$455.00$460.00$465.00Aug 21$0.06$4.9482.33
$455.00$460.00$465.00Aug 7$0.07$4.9370.43
$430.00$435.00$440.00Aug 10$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Aug 14$0.06$4.9482.33
$340.00$345.00$350.00Aug 7$0.07$4.9370.43
$330.00$335.00$340.00Aug 14$0.07$4.9370.43
$335.00$340.00$345.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 242 found (best net $-11.88, 233 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$335.00$360.001:2Aug 5-$11.88$13.12
$360.00$380.001:2Aug 10-$7.70$12.30
$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-$14.28$10.72
$325.00$320.001:2Jul 27$0.00$5.00
$340.00$335.001:2Jul 27-$0.01$4.99
$320.00$315.001:2Jul 31-$0.08$4.92
$320.00$315.001:2Aug 14-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 5.24%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Sep 4$20.400.520.2%5.24%5.47%3026
$390.00Aug 28$19.000.520.2%4.88%5.11%147703
$395.00Sep 4$18.250.481.5%4.69%6.21%1094
$390.00Aug 21$18.150.510.2%4.66%4.90%1.1K26.2K
$392.50Aug 21$16.950.490.9%4.36%5.23%167360
$395.00Aug 28$16.500.481.5%4.24%5.76%44200
$390.00Aug 14$16.450.520.2%4.23%4.46%91699
$400.00Sep 4$16.100.452.8%4.14%6.94%12029
$395.00Aug 21$15.850.471.5%4.07%5.59%3797.0K
$392.50Aug 14$15.600.490.9%4.01%4.88%32--

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 507,772
Total Puts 192,376
Put/Call Ratio 0.38
Net Difference 315,396

Prior's Put/Call Breakdown

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

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