Tour v440
MSFT
MICROSOFT CORP
$396.58 +1.92%
7/28 11:00

Option Volume

Detail
Current (07/28 11:00am) 147,114
Calls: 101,019 (69%)
Puts: 46,095 (31%)
Prior (07/27) 280,084
Calls: 209,175 (75%)
Puts: 70,909 (25%)
Current vs Prior -47.48%
Calls: -51.71% (Calls)
Puts: -34.99% (Puts)
Prior 7-Day Total 3,108,861
Calls: 2,205,127 (71%)
Puts: 903,734 (29%)
Prior 7-Day Average 444,123
Calls: 315,018 (71%)
Puts: 129,104 (29%)
Current vs Prior 7-Day Avg -66.88%
Calls: -67.93%
Puts: -64.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 11:00am) $187.04M
Calls: $145.37M (78%)
Puts: $41.67M (22%)
Prior (07/27) $145.58M
Calls: $96.13M (66%)
Puts: $49.45M (34%)
Current vs Prior +28.48%
Calls: +51.22%
Puts: -15.74%
Prior 7-Day Total $1.69B
Calls: $1.15B (68%)
Puts: $540.25M (32%)
Prior 7-Day Average $241.82M
Calls: $164.64M (68%)
Puts: $77.18M (32%)
Current vs Prior 7-Day Avg -22.65%
Calls: -11.70%
Puts: -46.01%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 11:00am) 0.46
Prior (07/27) 0.34
Current vs Prior +34.60%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +19.01%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 11:00am) 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 29,342,845
Calls: 20,228,533 (69%)
Puts: 9,114,312 (31%)
Prior 7-Day Average 4,191,835
Calls: 2,889,790 (69%)
Puts: 1,302,044 (31%)
Current vs Prior 7-Day Avg -3.19%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.64% | 7.84%7.64% | 8.51%9.91% | 12.62%
Prior 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs Prior +0.91% | +1.14%+0.91% | +1.54%+0.78% | +1.42%
Prior 7-Day Avg 2.85% | 3.75%3.23% | 7.39%8.05% | 12.73%
Current vs 7-Day Avg +168.49% | +109.04%+136.62% | +15.11%+23.09% | -0.90%
Prior 7-Day Eod 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs 7-Day Eod +0.91% | +1.14%+0.91% | +1.54%+0.78% | +1.42%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.64% | 3.22%
Calls: 2.61% | 2.85%
Puts: 2.67% | 3.59%
Prior 2.38% | 4.14%
Calls: 2.34% | 4.58%
Puts: 2.42% | 3.70%
Current vs Prior +10.92% | -22.22%
Prior 7-Day Avg 6.49% | 6.38%
Calls: 5.78% | 5.77%
Puts: 7.20% | 6.99%
Current vs 7-Day Avg -59.33% | -49.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($145.37M) vs puts ($41.67M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (101,019 calls vs 46,095 puts). P/C ratio rising 35% - increased hedging/bearish 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
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 498 of results (avg 4.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 3114.1014.30$14.201.4%2.0K0.511.0K
$370.00Jul 3130.9031.35$31.131.4%920.792.0K
$350.00Aug 2150.4051.15$50.781.5%460.861.2K
$420.00Jul 316.006.10$6.051.7%3.5K0.288.8K
$390.00Aug 719.7020.05$19.881.8%1.5K0.582.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 2161.4062.20$61.801.3%--0.85808
$420.00Jul 3129.1529.55$29.351.4%1.0K0.72516
$425.00Jul 3133.0033.50$33.251.5%40.76131
$422.50Jul 3131.0531.55$31.301.6%100.7475
$430.00Aug 2140.3040.95$40.631.6%150.732.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.69, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.380.46$0.4219.0%2460.032.0K
$472.50Jul 310.420.51$0.4719.1%1850.03376
$470.00Jul 310.520.56$0.547.4%5330.044.7K
$465.00Jul 310.680.76$0.7211.1%2420.051.4K
$462.50Jul 310.760.85$0.8111.1%1100.05241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 310.140.17$0.1618.8%1890.011.2K
$330.00Jul 310.200.24$0.2218.2%4030.022.8K
$335.00Jul 310.300.36$0.3318.2%1930.021.4K
$340.00Jul 310.510.55$0.537.5%4400.042.7K
$325.00Aug 140.670.81$0.7418.9%2590.04227

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 3175.8078.50$77.153.5%50.9991
$322.50Jul 3173.4076.05$74.723.5%60.993
$325.00Jul 3170.8073.55$72.183.8%40.9959
$327.50Jul 3168.3571.10$69.723.9%80.993
$330.00Jul 3165.7567.95$66.853.3%90.98146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3174.7577.45$76.103.5%11.0025
$470.00Jul 3172.3075.05$73.683.7%10.9316
$465.00Jul 3168.0070.45$69.223.5%--0.9326
$460.00Jul 3163.3065.30$64.303.1%30.9280
$457.50Jul 3160.1563.35$61.755.2%--0.9210

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 117.3K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3112.9013.15$13.031.9%4.6K0.488.6K
$395.00Jul 3115.1015.50$15.302.6%4.2K0.543.7K
$420.00Jul 316.006.10$6.051.7%3.5K0.288.8K
$392.50Jul 3116.5016.85$16.682.1%3.3K0.563.0K
$415.00Aug 2812.5013.35$12.936.6%3.2K0.38245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2810.3010.90$10.605.7%3.2K0.31312
$350.00Jul 311.191.23$1.213.3%3.0K0.075.8K
$380.00Jul 317.307.50$7.402.7%2.9K0.303.1K
$360.00Jul 312.392.47$2.433.3%2.4K0.134.3K
$367.50Jul 313.703.95$3.836.5%2.2K0.19414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 103.2%, max 144.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 497.8%40.1%144.0%6731.5K
$390.00Jul 31Sep 497.5%40.8%139.1%2.0K5.8K
$395.00Jul 31Sep 497.3%40.7%139.1%4.3K3.7K
$380.00Jul 31Sep 497.4%40.8%138.8%1951.7K
$375.00Jul 31Sep 496.9%40.7%138.0%43617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 497.8%40.1%144.0%5202.0K
$390.00Jul 31Sep 497.5%40.8%139.1%7101.6K
$395.00Jul 31Sep 497.3%40.7%139.1%7011.6K
$380.00Jul 31Sep 497.4%40.8%138.8%2.9K3.1K
$375.00Jul 31Sep 496.9%40.7%138.0%3541.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 28.41, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Aug 14$0.21$4.79$0.2122.81$470.21
$465.00$467.50Jul 31$0.11$2.39$0.1121.73$465.11
$457.50$460.00Aug 3$0.12$2.38$0.1219.83$457.62
$462.50$465.00Aug 3$0.12$2.38$0.1219.83$462.62
$470.00$475.00Aug 7$0.24$4.76$0.2419.83$470.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$325.00Aug 7$0.17$4.83$0.1728.41$329.83
$340.00$337.50Jul 31$0.11$2.39$0.1121.73$339.89
$325.00$320.00Aug 21$0.22$4.78$0.2221.73$324.78
$337.50$335.00Aug 7$0.12$2.38$0.1219.83$337.38
$335.00$330.00Aug 10$0.24$4.76$0.2419.83$334.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 40.67, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Aug 7$4.88$4.88$0.1240.67$329.88
$330.00$342.50Aug 3$12.05$12.05$0.4526.78$342.05
$320.00$325.00Aug 14$4.80$4.80$0.2024.00$324.80
$325.00$330.00Aug 14$4.78$4.78$0.2221.73$329.78
$342.50$345.00Jul 31$2.38$2.38$0.1219.83$344.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$442.50Jul 31$2.35$2.35$0.1515.67$442.65
$457.50$450.00Jul 31$7.00$7.00$0.5014.00$450.50
$470.00$465.00Aug 21$4.65$4.65$0.3513.29$465.35
$440.00$437.50Aug 5$2.32$2.32$0.1812.89$437.68
$475.00$470.00Aug 21$4.60$4.60$0.4011.50$470.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.45, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$327.50Jul 31Aug 3$0.0893.2%92.4%
$467.50Jul 31Aug 3$0.0998.9%73.0%
$360.00Jul 31Aug 3$0.1095.6%70.6%
$470.00Jul 31Aug 3$0.1399.3%74.3%
$465.00Jul 31Aug 3$0.1699.4%74.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Jul 31Aug 3$0.1294.1%69.9%
$350.00Jul 31Aug 3$0.1494.8%70.1%
$347.50Jul 31Aug 3$0.1793.7%70.1%
$365.00Jul 31Aug 3$0.1796.1%70.5%
$325.00Jul 31Aug 3$0.1996.1%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 7.30% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 31$15.30$13.65$28.95$366.05$423.957.30%
$392.50Jul 31$16.68$12.48$29.16$363.34$421.667.35%
$397.50Jul 31$14.20$15.00$29.20$368.30$426.707.36%
$390.00Jul 31$18.00$11.33$29.33$360.67$419.337.40%
$400.00Jul 31$13.03$16.30$29.33$370.67$429.337.40%
$402.50Jul 31$11.88$17.70$29.58$372.92$432.087.46%
$387.50Jul 31$19.42$10.20$29.62$357.88$417.127.47%
$392.50Aug 3$17.08$12.75$29.83$362.67$422.337.52%
$395.00Aug 3$15.78$14.05$29.83$365.17$424.837.52%
$397.50Aug 3$14.60$15.33$29.93$367.57$427.437.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 1.12% of stock, avg 6.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$455.00$345.00Aug 12$2.59$1.86$4.45$340.55$459.45
$445.00$345.00Aug 12$3.15$1.86$5.01$339.99$450.01
$420.00$345.00Aug 12$8.57$1.86$10.43$334.57$430.43
$410.00$345.00Aug 12$11.95$1.86$13.81$331.19$423.81
$455.00$390.00Aug 12$2.59$13.68$16.27$373.73$471.27
$445.00$390.00Aug 12$3.15$13.68$16.83$373.17$461.83
$400.00$345.00Aug 12$15.75$1.86$17.61$327.39$417.61
$455.00$395.00Aug 12$2.59$16.23$18.82$376.18$473.82
$410.00$387.50Jul 31$8.93$10.20$19.13$368.37$429.13
$445.00$395.00Aug 12$3.15$16.23$19.38$375.62$464.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 44.45, avg credit $4.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335340/345Aug 7$4.89$0.1144.45$330.11$344.89
340/345350/355Aug 7$4.89$0.1144.45$340.11$354.89
340/345350/355Sep 4$4.88$0.1240.67$340.12$354.88
342/345350/360Aug 3$9.74$0.2637.46$335.26$359.74
320/325335/340Aug 21$4.87$0.1337.46$320.13$339.87
350/355360/365Aug 7$4.86$0.1434.71$350.14$364.86
320/325330/345Aug 14$14.54$0.4631.61$310.46$344.54
325/328360/365Aug 3$4.84$0.1630.25$322.66$364.84
330/335345/350Aug 7$4.83$0.1728.41$330.17$349.83
325/330340/345Aug 7$4.80$0.2024.00$325.20$344.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Aug 7$0.06$4.9482.33
$425.00$430.00$435.00Aug 21$0.06$4.9482.33
$345.00$350.00$355.00Aug 7$0.07$4.9370.43
$460.00$465.00$470.00Aug 21$0.07$4.9370.43
$465.00$470.00$475.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 14$0.07$4.9370.43
$365.00$370.00$375.00Aug 28$0.07$4.9370.43
$335.00$340.00$345.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.09$4.9154.56
$430.00$435.00$440.00Aug 7$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. 194 found (best net $-8.88, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 12-$8.88$21.12
$375.00$395.001:2Aug 12-$6.37$13.63
$455.00$467.501:2Aug 10-$0.75$11.75
$455.00$465.001:2Aug 12-$0.71$9.29
$440.00$450.001:2Aug 10-$1.62$8.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$330.001:2Aug 12-$0.06$14.94
$360.00$347.501:2Aug 10-$0.32$12.18
$370.00$360.001:2Aug 10-$1.47$8.53
$420.00$405.001:2Aug 5-$10.09$4.91
$325.00$320.001:2Aug 14-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 4.90%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$19.450.500.9%4.90%5.77%2887
$397.50Aug 21$18.600.510.2%4.69%4.92%21196
$400.00Aug 28$18.600.490.9%4.69%5.55%68514
$400.00Aug 21$17.500.490.9%4.41%5.28%1.1K19.5K
$405.00Sep 4$17.350.462.1%4.37%6.50%2129
$397.50Aug 14$17.300.520.2%4.36%4.59%819
$402.50Aug 21$16.300.471.5%4.11%5.60%27161
$405.00Aug 28$16.300.462.1%4.11%6.23%11150
$400.00Aug 14$16.200.490.9%4.08%4.95%294805
$397.50Aug 7$15.800.510.2%3.98%4.22%59235

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 101,019
Total Puts 46,095
Put/Call Ratio 0.46
Net Difference 54,924

Prior's Put/Call Breakdown

Total Calls 209,175
Total Puts 70,909
Put/Call Ratio 0.34
Net Difference 138,266

Prior 7-Day Put/Call Summary

Total Calls 2,205,127
Total Puts 903,734
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