Tour v449
MSFT
MICROSOFT CORP
$398.86 +2.51%
7/28 13:00

Option Volume

Detail
Current (07/28 1:00pm) 233,578
Calls: 160,412 (69%)
Puts: 73,166 (31%)
Prior (07/27) 475,629
Calls: 355,322 (75%)
Puts: 120,307 (25%)
Current vs Prior -50.89%
Calls: -54.85% (Calls)
Puts: -39.18% (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 -47.41%
Calls: -49.08%
Puts: -43.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 1:00pm) $294.89M
Calls: $223.57M (76%)
Puts: $71.32M (24%)
Prior (07/27) $239.11M
Calls: $159.15M (67%)
Puts: $79.96M (33%)
Current vs Prior +23.33%
Calls: +40.48%
Puts: -10.80%
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 +21.95%
Calls: +35.79%
Puts: -7.59%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 1:00pm) 0.46
Prior (07/27) 0.34
Current vs Prior +34.71%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +18.96%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 1:00pm) 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 7.60% | 7.80%7.60% | 8.47%9.92% | 12.46%
Prior 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs Prior +0.40% | +0.56%+0.40% | +1.11%+0.82% | +0.13%
Prior 7-Day Avg 2.85% | 3.75%3.23% | 7.39%8.05% | 12.73%
Current vs 7-Day Avg +167.13% | +107.84%+135.42% | +14.62%+23.13% | -2.16%
Prior 7-Day Eod 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs 7-Day Eod +0.40% | +0.56%+0.40% | +1.11%+0.82% | +0.13%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.82% | 2.58%
Calls: 1.31% | 1.59%
Puts: 2.33% | 3.56%
Prior 2.38% | 4.14%
Calls: 2.34% | 4.58%
Puts: 2.42% | 3.70%
Current vs Prior -23.53% | -37.68%
Prior 7-Day Avg 6.49% | 6.38%
Calls: 5.78% | 5.77%
Puts: 7.20% | 6.99%
Current vs 7-Day Avg -71.96% | -59.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($223.57M) vs puts ($71.32M). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (160,412 calls vs 73,166 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
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 566 of results (avg 4.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2111.0511.10$11.080.5%1.6K0.3518.4K
$397.50Aug 2120.0020.15$20.080.7%420.53196
$400.00Jul 3113.9014.05$13.981.1%6.7K0.518.6K
$372.50Jul 3130.9531.30$31.131.1%30.79140
$430.00Jul 314.204.25$4.221.2%3.6K0.2115.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2125.1025.35$25.231.0%1.2K0.575.4K
$430.00Aug 2138.9039.30$39.101.0%190.712.8K
$407.50Aug 2123.6023.85$23.731.1%--0.5522
$415.00Aug 2128.2528.55$28.401.1%310.612.0K
$420.00Aug 2131.6532.00$31.831.1%570.6411.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.77, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.480.55$0.5213.5%3790.042.0K
$470.00Jul 310.620.65$0.644.7%7550.044.7K
$467.50Jul 310.680.75$0.729.7%610.05126
$465.00Jul 310.790.89$0.8411.9%3160.061.4K
$467.50Aug 30.770.94$0.8619.8%20.0511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 310.280.33$0.3116.1%2610.021.4K
$340.00Jul 310.440.51$0.4814.6%6270.032.7K
$342.50Jul 310.520.61$0.5616.1%2300.04549
$330.00Aug 70.520.63$0.5719.3%690.032.5K
$325.00Aug 140.620.75$0.6918.8%2840.04227

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 369.8073.10$71.454.6%--1.0018
$330.00Aug 367.3070.55$68.934.7%--1.0018
$325.00Aug 572.4576.10$74.284.9%--1.0017
$330.00Aug 567.5071.00$69.255.1%--1.0017
$325.00Aug 772.6575.85$74.254.3%51.00127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 570.6574.05$72.354.7%20.94--
$472.50Jul 3173.2076.25$74.724.1%170.9325
$470.00Jul 3170.7573.80$72.284.2%20.9316
$465.00Jul 3165.7068.95$67.334.8%--0.9226
$460.00Jul 3161.0064.20$62.605.1%30.9280

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 171.1K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3113.9014.05$13.981.1%6.7K0.518.6K
$395.00Jul 3116.2516.70$16.482.7%4.8K0.563.7K
$420.00Jul 316.406.55$6.482.3%4.7K0.308.8K
$450.00Jul 311.631.68$1.653.0%4.7K0.106.7K
$435.00Aug 217.057.25$7.152.8%4.1K0.263.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 311.011.08$1.056.7%4.6K0.075.8K
$380.00Jul 316.606.75$6.682.2%3.5K0.283.1K
$375.00Aug 289.5510.30$9.937.6%3.2K0.30312
$360.00Jul 312.092.18$2.134.2%3.2K0.124.3K
$370.00Jul 313.854.00$3.933.8%2.6K0.195.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 106.1%, max 144.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 498.4%40.3%144.4%7511.5K
$390.00Jul 31Sep 498.3%40.3%144.1%2.4K5.8K
$395.00Jul 31Sep 498.3%40.3%143.8%4.8K3.7K
$380.00Jul 31Sep 498.2%40.6%142.2%2231.7K
$375.00Jul 31Sep 497.7%40.4%141.7%181617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 498.4%40.3%144.4%1.1K2.0K
$390.00Jul 31Sep 498.3%40.3%144.1%1.1K1.6K
$395.00Jul 31Sep 498.3%40.3%143.8%1.2K1.6K
$380.00Jul 31Sep 498.2%40.6%142.2%3.5K3.1K
$375.00Jul 31Sep 497.7%40.4%141.7%7191.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 34.71, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Aug 7$0.14$4.86$0.1434.71$470.14
$467.50$470.00Aug 5$0.10$2.40$0.1024.00$467.60
$460.00$462.50Aug 3$0.11$2.39$0.1121.73$460.11
$465.00$467.50Aug 3$0.11$2.39$0.1121.73$465.11
$465.00$467.50Jul 31$0.12$2.38$0.1219.83$465.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$325.00Aug 7$0.19$4.81$0.1925.32$329.81
$330.00$325.00Aug 14$0.20$4.80$0.2024.00$329.80
$325.00$320.00Aug 21$0.22$4.78$0.2221.73$324.78
$340.00$335.00Aug 10$0.23$4.77$0.2320.74$339.77
$335.00$330.00Aug 12$0.25$4.75$0.2519.00$334.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 649 found (best R:R 40.67, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$342.50Aug 3$12.20$12.20$0.3040.67$342.20
$340.00$345.00Aug 7$4.85$4.85$0.1532.33$344.85
$327.50$330.00Jul 31$2.40$2.40$0.1024.00$329.90
$337.50$340.00Jul 31$2.40$2.40$0.1024.00$339.90
$320.00$325.00Aug 21$4.80$4.80$0.2024.00$324.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$475.00$470.00Aug 21$4.85$4.85$0.1532.33$470.15
$457.50$450.00Jul 31$7.20$7.20$0.3024.00$450.30
$465.00$460.00Jul 31$4.73$4.73$0.2717.52$460.27
$460.00$457.50Jul 31$2.35$2.35$0.1515.67$457.65
$470.00$440.00Aug 5$28.00$28.00$2.0014.00$442.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 31Aug 3$0.0596.0%70.7%
$360.00Jul 31Aug 3$0.0596.7%71.1%
$375.00Jul 31Aug 3$0.0697.7%71.8%
$470.00Jul 31Aug 3$0.12100.7%74.5%
$465.00Jul 31Aug 3$0.13100.8%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Jul 31Aug 3$0.0696.0%69.6%
$470.00Jul 31Aug 5$0.07100.7%68.1%
$345.00Jul 31Aug 3$0.1296.1%70.8%
$340.00Jul 31Aug 3$0.1396.0%71.7%
$342.50Jul 31Aug 3$0.1495.4%70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 7.27% of stock, avg 11.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 31$13.98$15.02$29.00$371.00$429.007.27%
$395.00Jul 31$16.48$12.60$29.08$365.92$424.087.29%
$397.50Jul 31$15.30$13.77$29.07$368.43$426.577.29%
$402.50Jul 31$12.80$16.35$29.15$373.35$431.657.31%
$392.50Jul 31$17.83$11.40$29.23$363.27$421.737.33%
$405.00Jul 31$11.65$17.83$29.48$375.52$434.487.39%
$390.00Jul 31$19.27$10.35$29.62$360.38$419.627.43%
$395.00Aug 3$16.75$12.93$29.68$365.32$424.687.44%
$392.50Aug 3$18.15$11.70$29.85$362.65$422.357.48%
$397.50Aug 3$15.68$14.15$29.83$367.67$427.337.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 2.82% of stock, avg 6.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$445.00$375.00Aug 12$4.05$7.18$11.23$363.77$456.23
$445.00$380.00Aug 12$4.05$8.90$12.95$367.05$457.95
$430.00$375.00Aug 12$6.78$7.18$13.96$361.04$443.96
$430.00$380.00Aug 12$6.78$8.90$15.68$364.32$445.68
$420.00$375.00Aug 12$9.32$7.18$16.50$358.50$436.50
$445.00$390.00Aug 12$4.05$12.68$16.73$373.27$461.73
$420.00$380.00Aug 12$9.32$8.90$18.22$361.78$438.22
$412.50$390.00Jul 31$8.77$10.35$19.12$370.88$431.62
$445.00$395.00Aug 12$4.05$15.18$19.23$375.77$464.23
$430.00$390.00Aug 12$6.78$12.68$19.46$370.54$449.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 484 found (best R:R 49.00, avg credit $4.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/350355/360Aug 7$4.90$0.1049.00$345.10$359.90
335/340350/355Aug 10$4.89$0.1144.45$335.11$354.89
345/348350/355Aug 10$4.89$0.1144.45$342.61$354.89
345/350355/360Aug 21$4.88$0.1240.67$345.12$359.88
350/355360/365Sep 4$4.88$0.1240.67$350.12$364.88
340/345360/365Aug 10$4.85$0.1532.33$340.15$364.85
345/350355/360Aug 28$4.82$0.1826.78$345.18$359.82
325/330335/340Sep 4$4.82$0.1826.78$325.18$339.82
325/328375/378Aug 3$2.40$0.1024.00$325.10$377.40
350/352375/378Aug 3$2.40$0.1024.00$350.10$377.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 342 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$425.00$430.00$435.00Aug 14$0.05$4.9599.00
$465.00$470.00$475.00Aug 14$0.06$4.9482.33
$415.00$420.00$425.00Aug 21$0.06$4.9482.33
$450.00$455.00$460.00Sep 4$0.06$4.9482.33
$350.00$355.00$360.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$335.00$340.00$345.00Aug 14$0.06$4.9482.33
$335.00$340.00$345.00Aug 21$0.06$4.9482.33
$340.00$345.00$350.00Sep 4$0.06$4.9482.33
$350.00$355.00$360.00Aug 21$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. 207 found (best net $-9.39, 203 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 12-$9.39$20.61
$430.00$445.001:2Aug 12-$1.32$13.68
$375.00$395.001:2Aug 12-$6.80$13.20
$332.50$360.001:2Aug 5-$17.00$10.50
$455.00$465.001:2Aug 10-$0.66$9.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Aug 5-$16.35$13.65
$345.00$335.001:2Aug 12-$0.15$9.85
$360.00$350.001:2Aug 10-$0.76$9.24
$330.00$322.501:2Aug 10-$1.59$5.91
$390.00$380.001:2Aug 12-$5.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 5.14%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$20.500.510.3%5.14%5.43%4687
$400.00Aug 28$19.350.510.3%4.85%5.14%189514
$400.00Aug 21$18.500.510.3%4.64%4.92%1.9K19.5K
$405.00Sep 4$18.400.481.5%4.61%6.15%2129
$402.50Aug 21$17.300.490.9%4.34%5.25%46161
$400.00Aug 14$17.150.510.3%4.30%4.59%335805
$405.00Aug 28$17.050.471.5%4.27%5.81%45150
$405.00Aug 21$16.350.471.5%4.10%5.64%1235.6K
$410.00Sep 4$16.250.442.8%4.07%6.87%2098
$400.00Aug 12$16.150.510.3%4.05%4.33%3--

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 160,412
Total Puts 73,166
Put/Call Ratio 0.46
Net Difference 87,246

Prior's Put/Call Breakdown

Total Calls 355,322
Total Puts 120,307
Put/Call Ratio 0.34
Net Difference 235,015

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