Tour v435
MSFT
MICROSOFT CORP
$392.80 +0.95%
7/28 10:00

Option Volume

Detail
Current (07/28 10:00am) 63,329
Calls: 44,725 (71%)
Puts: 18,604 (29%)
Prior (07/27) 125,215
Calls: 93,321 (75%)
Puts: 31,894 (25%)
Current vs Prior -49.42%
Calls: -52.07% (Calls)
Puts: -41.67% (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 -83.21%
Calls: -83.24%
Puts: -83.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 10:00am) $76.49M
Calls: $57.52M (75%)
Puts: $18.97M (25%)
Prior (07/27) $86.05M
Calls: $62.47M (73%)
Puts: $23.58M (27%)
Current vs Prior -11.11%
Calls: -7.93%
Puts: -19.54%
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 -63.40%
Calls: -60.66%
Puts: -69.78%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 10:00am) 0.42
Prior (07/27) 0.34
Current vs Prior +21.71%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +9.54%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 10:00am) 4,058,029
Calls: 2,792,192 (69%)
Puts: 1,265,837 (31%)
Prior (07/27) 4,037,155
Calls: 2,772,465 (69%)
Puts: 1,264,690 (31%)
Current vs Prior +0.52%
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 -4.58%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.58% | 7.79%7.58% | 8.44%9.88% | 12.42%
Prior 0.76% | 2.01%0.76% | 7.61%9.90% | 12.67%
Current vs Prior +900.89% | +287.60%+900.85% | +10.91%-0.21% | -1.92%
Prior 7-Day Avg 2.00% | 3.02%3.23% | 7.39%8.05% | 12.73%
Current vs 7-Day Avg +279.25% | +157.78%+134.64% | +14.18%+22.66% | -2.41%
Prior 7-Day Eod 0.76% | 2.01%7.57% | 8.38%9.84% | 12.44%
Current vs 7-Day Eod +900.89% | +287.60%+0.07% | +0.73%+0.43% | -0.12%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.35% | 4.54%
Calls: 3.13% | 3.37%
Puts: 3.58% | 5.71%
Prior 17.48% | 7.83%
Calls: 17.17% | 8.33%
Puts: 17.80% | 7.32%
Current vs Prior -80.84% | -42.02%
Prior 7-Day Avg 7.19% | 6.98%
Calls: 6.50% | 6.37%
Puts: 7.87% | 7.59%
Current vs 7-Day Avg -53.39% | -34.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($57.52M) vs puts ($18.97M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (44,725 calls vs 18,604 puts). Call-heavy open interest (2,792,192 calls vs 1,265,837 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 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 430 of results (avg 5.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 2118.9519.20$19.081.3%370.52405
$375.00Jul 3124.4024.85$24.631.8%210.71595
$360.00Jul 3135.5536.30$35.922.1%140.84657
$370.00Jul 3127.8528.45$28.152.1%210.762.0K
$400.00Aug 2115.4015.75$15.582.2%6990.4619.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 3131.6532.30$31.982.0%4060.76516
$415.00Jul 3127.8528.50$28.182.3%10.71146
$390.00Jul 3112.6012.90$12.752.4%4780.451.6K
$425.00Jul 3135.5536.40$35.972.4%20.80131
$412.50Aug 2130.0530.80$30.432.5%--0.6445

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.72, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 310.520.60$0.5614.3%1810.041.4K
$462.50Jul 310.560.67$0.6217.7%530.04241
$460.00Jul 310.700.75$0.736.8%6280.052.3K
$457.50Jul 310.730.87$0.8017.5%3590.05485
$470.00Aug 70.820.94$0.8813.6%780.05768
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 310.200.23$0.2213.6%40.021.2K
$337.50Jul 310.530.63$0.5817.2%340.04173
$340.00Jul 310.690.76$0.739.6%2390.052.7K
$342.50Jul 310.820.93$0.8812.5%430.06549

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 361.3564.05$62.704.3%--1.0018
$325.00Aug 566.4569.20$67.834.1%--1.0017
$315.00Aug 776.4579.40$77.933.8%--1.0041
$325.00Aug 766.6069.70$68.154.5%--1.00127
$315.00Aug 1476.8579.75$78.303.7%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 3176.6579.65$78.153.8%--1.0016
$465.00Jul 3171.7574.80$73.284.2%--0.9326
$460.00Jul 3166.8569.95$68.404.5%30.9380
$457.50Jul 3164.5567.55$66.054.5%--0.9210
$470.00Aug 2177.3580.85$79.104.4%--0.911.0K

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 49.7K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3110.7011.15$10.934.1%2.6K0.448.6K
$395.00Jul 3112.9013.40$13.153.8%2.1K0.493.7K
$430.00Jul 313.003.10$3.053.3%1.9K0.1715.2K
$420.00Jul 314.655.00$4.837.2%1.8K0.248.8K
$390.00Jul 3115.4015.90$15.653.2%1.7K0.555.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 315.105.45$5.286.6%1.4K0.245.2K
$360.00Jul 312.823.10$2.969.5%8700.154.3K
$395.00Jul 3115.1015.65$15.383.6%5310.511.6K
$350.00Jul 311.431.58$1.519.9%4810.095.8K
$390.00Jul 3112.6012.90$12.752.4%4780.451.6K

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 103.1%, max 145.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 496.3%39.2%145.9%2681.5K
$390.00Jul 31Sep 496.0%39.4%143.8%1.7K5.8K
$380.00Jul 31Sep 495.2%39.3%142.3%991.7K
$375.00Jul 31Sep 495.9%39.8%140.6%22617
$355.00Jul 31Sep 494.1%40.0%135.1%1452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 496.3%39.2%145.9%4042.0K
$390.00Jul 31Sep 496.0%39.3%144.3%4781.6K
$380.00Jul 31Sep 495.2%39.3%142.3%3833.1K
$375.00Jul 31Sep 496.0%39.8%141.1%1991.6K
$370.00Jul 31Sep 495.8%40.5%136.6%1.4K5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 30.25, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Aug 28$0.16$4.84$0.1630.25$460.16
$465.00$470.00Aug 7$0.19$4.81$0.1925.32$465.19
$467.50$470.00Jul 31$0.10$2.40$0.1024.00$467.60
$455.00$467.50Aug 10$0.52$11.98$0.5223.04$455.52
$452.50$455.00Jul 31$0.11$2.39$0.1121.73$452.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Aug 7$0.17$4.83$0.1728.41$319.83
$335.00$330.00Aug 7$0.22$4.78$0.2221.73$334.78
$330.00$325.00Aug 28$0.23$4.77$0.2320.74$329.77
$320.00$315.00Aug 21$0.24$4.76$0.2419.83$319.76
$330.00$325.00Aug 14$0.25$4.75$0.2519.00$329.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 592 found (best R:R 44.45, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$325.00Aug 7$9.78$9.78$0.2244.45$324.78
$325.00$330.00Aug 7$4.82$4.82$0.1826.78$329.82
$320.00$325.00Aug 14$4.81$4.81$0.1925.32$324.81
$330.00$332.50Aug 5$2.39$2.39$0.1121.73$332.39
$315.00$320.00Aug 14$4.77$4.77$0.2320.74$319.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$465.00$460.00Jul 31$4.88$4.88$0.1240.67$460.12
$470.00$465.00Jul 31$4.87$4.87$0.1337.46$465.13
$457.50$450.00Jul 31$7.12$7.12$0.3818.74$450.38
$460.00$455.00Aug 21$4.73$4.73$0.2717.52$455.27
$465.00$460.00Aug 21$4.73$4.73$0.2717.52$460.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.46, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Jul 31Aug 3$0.1095.9%70.8%
$467.50Jul 31Aug 3$0.10101.1%75.1%
$465.00Jul 31Aug 3$0.1199.0%74.0%
$460.00Jul 31Aug 3$0.1398.6%73.7%
$457.50Jul 31Aug 3$0.1697.8%73.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Jul 31Aug 3$0.0893.0%69.2%
$340.00Jul 31Aug 3$0.1194.3%70.1%
$330.00Jul 31Aug 3$0.1293.9%71.4%
$342.50Jul 31Aug 3$0.1294.1%69.9%
$325.00Jul 31Aug 3$0.1395.9%74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 7.22% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 31$14.38$13.98$28.36$364.14$420.867.22%
$390.00Jul 31$15.65$12.75$28.40$361.60$418.407.23%
$387.50Jul 31$16.95$11.53$28.48$359.02$415.987.25%
$395.00Jul 31$13.15$15.38$28.53$366.47$423.537.26%
$397.50Jul 31$12.08$16.75$28.83$368.67$426.337.34%
$385.00Jul 31$18.43$10.58$29.01$355.99$414.017.39%
$400.00Jul 31$10.93$18.15$29.08$370.92$429.087.40%
$390.00Aug 3$16.00$13.20$29.20$360.80$419.207.43%
$387.50Aug 3$17.35$11.95$29.30$358.20$416.807.46%
$392.50Aug 3$14.85$14.45$29.30$363.20$421.807.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 3.01% of stock, avg 6.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$345.00Aug 10$9.88$1.93$11.81$333.19$421.81
$405.00$345.00Aug 10$11.27$1.93$13.20$331.80$418.20
$400.00$345.00Aug 10$12.95$1.93$14.88$330.12$414.88
$397.50$345.00Aug 10$14.45$1.93$16.38$328.62$413.88
$410.00$370.00Aug 10$9.88$7.05$16.93$353.07$426.93
$395.00$345.00Aug 10$15.43$1.93$17.36$327.64$412.36
$410.00$375.00Aug 10$9.88$8.23$18.11$356.89$428.11
$405.00$370.00Aug 10$11.27$7.05$18.32$351.68$423.32
$405.00$382.50Jul 31$9.13$9.53$18.66$363.84$423.66
$405.00$382.50Aug 3$9.43$9.88$19.31$363.19$424.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 420 found (best R:R 44.45, avg credit $3.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320335/340Aug 7$4.89$0.1144.45$315.11$339.89
320/325330/335Aug 21$4.89$0.1144.45$320.11$334.89
325/330335/340Aug 21$4.89$0.1144.45$325.11$339.89
320/325335/340Aug 21$4.87$0.1337.46$320.13$339.87
345/350355/360Aug 21$4.87$0.1337.46$345.13$359.87
325/330335/340Sep 4$4.86$0.1434.71$325.14$339.86
315/320325/330Aug 21$4.84$0.1630.25$315.16$329.84
345/350360/365Aug 14$4.83$0.1728.41$345.17$364.83
335/340345/350Aug 21$4.83$0.1728.41$335.17$349.83
315/320330/335Aug 21$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. 278 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Sep 4$0.06$4.9482.33
$360.00$365.00$370.00Aug 7$0.07$4.9370.43
$430.00$435.00$440.00Aug 14$0.07$4.9370.43
$420.00$425.00$430.00Aug 7$0.08$4.9261.50
$440.00$445.00$450.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$345.00$350.00$355.00Sep 4$0.07$4.9370.43
$360.00$365.00$370.00Sep 4$0.07$4.9370.43
$340.00$345.00$350.00Aug 7$0.08$4.9261.50
$315.00$320.00$325.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-6.41, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 12-$6.41$23.59
$455.00$467.501:2Aug 10-$0.63$11.87
$440.00$450.001:2Aug 10-$1.14$8.86
$455.00$462.501:2Aug 5-$1.55$5.95
$465.00$470.001:2Aug 7-$0.69$4.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 10-$0.35$9.65
$385.00$375.001:2Aug 10-$3.93$6.07
$320.00$315.001:2Jul 31-$0.04$4.96
$330.00$325.001:2Aug 7-$0.04$4.96
$320.00$315.001:2Aug 7-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 4.86%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Sep 4$19.100.510.6%4.86%5.42%462
$395.00Aug 28$17.850.500.6%4.54%5.10%6206
$395.00Aug 21$17.500.500.6%4.46%5.02%916.9K
$400.00Sep 4$16.950.471.8%4.32%6.15%387
$397.50Aug 21$16.250.481.2%4.14%5.33%1196
$395.00Aug 14$16.050.500.6%4.09%4.65%18511
$400.00Aug 28$15.750.461.8%4.01%5.84%35514
$400.00Aug 21$15.400.461.8%3.92%5.75%69919.5K
$397.50Aug 14$15.250.481.2%3.88%5.08%--19
$405.00Sep 4$15.000.433.1%3.82%6.92%2129

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 44,725
Total Puts 18,604
Put/Call Ratio 0.42
Net Difference 26,121

Prior's Put/Call Breakdown

Total Calls 93,321
Total Puts 31,894
Put/Call Ratio 0.34
Net Difference 61,427

Prior 7-Day Put/Call Summary

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