Tour v442
MSFT
MICROSOFT CORP
$397.46 +2.15%
7/28 12:00

Option Volume

Detail
Current (07/28 12:00pm) 202,836
Calls: 139,706 (69%)
Puts: 63,130 (31%)
Prior (07/27) 410,571
Calls: 308,425 (75%)
Puts: 102,146 (25%)
Current vs Prior -50.60%
Calls: -54.70% (Calls)
Puts: -38.20% (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 -54.33%
Calls: -55.65%
Puts: -51.10%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 12:00pm) $264.74M
Calls: $198.91M (75%)
Puts: $65.83M (25%)
Prior (07/27) $199.10M
Calls: $131.10M (66%)
Puts: $68.00M (34%)
Current vs Prior +32.97%
Calls: +51.72%
Puts: -3.19%
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 +9.48%
Calls: +20.81%
Puts: -14.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 12:00pm) 0.45
Prior (07/27) 0.33
Current vs Prior +36.44%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +17.86%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 12:00pm) 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 7.63% | 7.86%7.63% | 8.56%9.94% | 12.61%
Prior 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs Prior +0.79% | +1.30%+0.79% | +2.16%+1.07% | +1.40%
Prior 7-Day Avg 2.85% | 3.75%3.23% | 7.39%8.05% | 12.73%
Current vs 7-Day Avg +168.16% | +109.38%+136.33% | +15.80%+23.44% | -0.92%
Prior 7-Day Eod 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs 7-Day Eod +0.79% | +1.30%+0.79% | +2.16%+1.07% | +1.40%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.80% | 4.00%
Calls: 2.82% | 3.94%
Puts: 2.79% | 4.07%
Prior 2.38% | 4.14%
Calls: 2.34% | 4.58%
Puts: 2.42% | 3.70%
Current vs Prior +17.65% | -3.38%
Prior 7-Day Avg 6.49% | 6.38%
Calls: 5.78% | 5.77%
Puts: 7.20% | 6.99%
Current vs 7-Day Avg -56.87% | -37.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($198.91M) vs puts ($65.83M). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (139,706 calls vs 63,130 puts). P/C ratio rising 36% - 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
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 543 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 311.601.62$1.611.2%4.2K0.106.7K
$345.00Aug 2155.7556.50$56.131.3%210.88193
$320.00Jul 3177.3578.60$77.971.6%70.9991
$382.50Jul 3123.0023.40$23.201.7%3050.681.1K
$370.00Aug 2135.7536.40$36.081.8%380.744.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 3136.0036.60$36.301.7%320.79183
$400.00Aug 2120.0020.35$20.181.7%4640.508.9K
$420.00Jul 3128.2528.75$28.501.8%1.0K0.71516
$465.00Aug 2169.3570.60$69.971.8%--0.88343
$425.00Aug 2135.8536.50$36.171.8%240.69712

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.75, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.460.50$0.488.3%3510.032.0K
$470.00Jul 310.550.65$0.6016.7%6820.044.7K
$467.50Jul 310.680.74$0.718.5%600.05126
$465.00Jul 310.750.82$0.789.0%3010.051.4K
$462.50Jul 310.860.90$0.884.5%1150.06241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 310.290.31$0.306.7%2070.021.4K
$340.00Jul 310.450.50$0.4810.4%5610.032.7K
$330.00Aug 70.530.64$0.5918.6%430.032.5K
$325.00Aug 140.650.75$0.7014.3%2840.04227
$345.00Jul 310.710.75$0.735.5%6440.051.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 3177.3578.60$77.971.6%70.9991
$322.50Jul 3174.2576.20$75.222.6%70.993
$325.00Jul 3171.8073.80$72.802.7%40.9959
$327.50Jul 3169.2071.40$70.303.1%80.993
$330.00Jul 3166.8569.60$68.224.0%120.99146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3173.7577.20$75.474.6%21.0025
$470.00Jul 3171.5574.75$73.154.4%20.9316
$465.00Jul 3166.5069.95$68.225.1%--0.9326
$460.00Jul 3162.0064.60$63.304.1%30.9280
$457.50Jul 3159.3062.45$60.885.2%--0.9210

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 154.2K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3113.3013.70$13.503.0%5.9K0.498.6K
$395.00Jul 3115.7516.20$15.982.8%4.7K0.553.7K
$420.00Jul 316.106.45$6.285.6%4.2K0.298.8K
$450.00Jul 311.601.62$1.611.2%4.2K0.106.7K
$435.00Aug 216.807.10$6.954.3%4.1K0.253.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 316.957.20$7.083.5%3.4K0.293.1K
$350.00Jul 311.081.12$1.103.6%3.3K0.075.8K
$375.00Aug 289.9010.50$10.205.9%3.2K0.30312
$360.00Jul 312.202.31$2.264.9%3.0K0.124.3K
$367.50Jul 313.503.75$3.636.9%2.2K0.18414

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 104.4%, max 144.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 31Sep 498.2%40.2%144.1%2.1K5.8K
$385.00Jul 31Sep 498.2%40.4%143.4%7061.5K
$380.00Jul 31Sep 498.3%40.5%142.5%2161.7K
$395.00Jul 31Sep 497.5%40.2%142.5%4.7K3.7K
$375.00Jul 31Sep 497.6%41.1%137.6%96617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 31Sep 498.2%40.2%144.2%1.0K1.6K
$385.00Jul 31Sep 498.2%40.4%143.3%1.0K2.0K
$395.00Jul 31Sep 497.5%40.2%142.6%1.1K1.6K
$380.00Jul 31Sep 498.3%40.5%142.5%3.4K3.1K
$370.00Jul 31Sep 497.4%40.7%139.0%1.8K5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 34.71, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$467.50$470.00Aug 5$0.10$2.40$0.1024.00$467.60
$470.00$475.00Sep 4$0.21$4.79$0.2122.81$470.21
$460.00$462.50Jul 31$0.11$2.39$0.1121.73$460.11
$467.50$470.00Jul 31$0.11$2.39$0.1121.73$467.61
$470.00$475.00Aug 7$0.23$4.77$0.2320.74$470.23
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$0.16$4.84$0.1630.25$324.84
$330.00$325.00Aug 14$0.18$4.82$0.1826.78$329.82
$337.50$335.00Aug 3$0.10$2.40$0.1024.00$337.40
$335.00$330.00Aug 7$0.22$4.78$0.2221.73$334.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 649 found (best R:R 32.33, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Aug 14$4.85$4.85$0.1532.33$324.85
$325.00$330.00Aug 7$4.82$4.82$0.1826.78$329.82
$325.00$330.00Aug 14$4.82$4.82$0.1826.78$329.82
$337.50$340.00Jul 31$2.40$2.40$0.1024.00$339.90
$355.00$357.50Jul 31$2.40$2.40$0.1024.00$357.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Aug 7$4.83$4.83$0.1728.41$435.17
$450.00$447.50Jul 31$2.40$2.40$0.1024.00$447.60
$455.00$450.00Aug 21$4.80$4.80$0.2024.00$450.20
$457.50$450.00Jul 31$7.13$7.13$0.3719.27$450.37
$460.00$450.00Aug 14$9.30$9.30$0.7013.29$450.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.48, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$475.00Jul 31Aug 3$0.07101.3%74.4%
$467.50Jul 31Aug 3$0.12100.8%74.7%
$465.00Jul 31Aug 3$0.14100.1%74.2%
$370.00Jul 31Aug 3$0.1597.4%71.2%
$457.50Jul 31Aug 3$0.1699.8%73.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 31Aug 3$0.0794.4%72.8%
$335.00Jul 31Aug 3$0.1193.9%70.8%
$340.00Jul 31Aug 3$0.1194.2%70.2%
$352.50Jul 31Aug 3$0.1295.0%69.6%
$337.50Jul 31Aug 3$0.1394.1%70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 7.31% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 31$15.98$13.08$29.06$365.94$424.067.31%
$397.50Jul 31$14.73$14.35$29.08$368.42$426.587.32%
$400.00Jul 31$13.50$15.63$29.13$370.87$429.137.33%
$392.50Jul 31$17.33$11.88$29.21$363.29$421.717.35%
$402.50Jul 31$12.40$17.00$29.40$373.10$431.907.40%
$390.00Jul 31$18.70$10.85$29.55$360.45$419.557.43%
$405.00Jul 31$11.35$18.40$29.75$375.25$434.757.49%
$397.50Aug 3$15.15$14.75$29.90$367.60$427.407.52%
$387.50Jul 31$20.15$9.82$29.97$357.53$417.477.54%
$395.00Aug 3$16.48$13.50$29.98$365.02$424.987.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 1.25% of stock, avg 6.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$445.00$335.00Aug 12$3.98$0.99$4.97$330.03$449.97
$445.00$345.00Aug 12$3.98$1.78$5.76$339.24$450.76
$430.00$335.00Aug 12$6.55$0.99$7.54$327.46$437.54
$430.00$345.00Aug 12$6.55$1.78$8.33$336.67$438.33
$420.00$335.00Aug 12$8.53$0.99$9.52$325.48$429.52
$420.00$345.00Aug 12$8.53$1.78$10.31$334.69$430.31
$410.00$335.00Aug 12$12.53$0.99$13.52$321.48$423.52
$410.00$345.00Aug 12$12.53$1.78$14.31$330.69$424.31
$405.00$335.00Aug 12$14.98$0.99$15.97$319.03$420.97
$405.00$345.00Aug 12$14.98$1.78$16.76$328.24$421.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 54.56, avg credit $4.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/332350/360Aug 3$9.82$0.1854.56$322.68$359.82
350/355375/380Sep 4$4.87$0.1337.46$350.13$379.87
320/325330/335Aug 7$4.86$0.1434.71$320.14$334.86
340/345350/355Aug 10$4.85$0.1532.33$340.15$354.85
350/355360/365Aug 21$4.85$0.1532.33$350.15$364.85
322/325330/342Aug 3$12.12$0.3831.89$312.88$342.12
322/325342/350Aug 3$7.26$0.2430.25$317.74$349.76
320/325335/340Aug 7$4.84$0.1630.25$320.16$339.84
340/345355/360Aug 14$4.84$0.1630.25$340.16$359.84
345/350355/360Aug 21$4.84$0.1630.25$345.16$359.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 14$0.05$4.9599.00
$460.00$465.00$470.00Aug 14$0.06$4.9482.33
$465.00$470.00$475.00Aug 14$0.06$4.9482.33
$455.00$460.00$465.00Aug 28$0.06$4.9482.33
$425.00$430.00$435.00Sep 4$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 14$0.06$4.9482.33
$390.00$395.00$400.00Sep 4$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$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. 202 found (best net $-9.40, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 12-$9.40$20.60
$430.00$445.001:2Aug 12-$1.41$13.59
$375.00$395.001:2Aug 12-$7.05$12.95
$332.50$360.001:2Aug 5-$16.22$11.28
$360.00$380.001:2Aug 5-$10.79$9.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$335.001:2Aug 12-$0.20$9.80
$360.00$350.001:2Aug 10-$0.91$9.09
$370.00$360.001:2Aug 10-$1.36$8.64
$330.00$322.501:2Aug 10-$1.01$6.49
$325.00$320.001:2Aug 7-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 5.01%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$19.900.510.6%5.01%5.65%3087
$397.50Aug 21$19.350.520.0%4.87%4.88%40196
$400.00Aug 28$19.100.500.6%4.81%5.44%185514
$400.00Aug 21$18.150.500.6%4.57%5.21%1.8K19.5K
$397.50Aug 14$18.050.530.0%4.54%4.55%1319
$405.00Sep 4$17.800.471.9%4.48%6.38%2129
$402.50Aug 21$17.050.481.3%4.29%5.56%45161
$400.00Aug 14$16.800.510.6%4.23%4.87%330805
$405.00Aug 28$16.800.471.9%4.23%6.12%34150
$397.50Aug 10$16.600.520.0%4.18%4.19%29--

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 139,706
Total Puts 63,130
Put/Call Ratio 0.45
Net Difference 76,576

Prior's Put/Call Breakdown

Total Calls 308,425
Total Puts 102,146
Put/Call Ratio 0.33
Net Difference 206,279

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