Tour v452
MSFT
MICROSOFT CORP
$399.02 +2.55%
7/28 14:00

Option Volume

Detail
Current (07/28 2:00pm) 255,894
Calls: 174,314 (68%)
Puts: 81,580 (32%)
Prior (07/27) 549,706
Calls: 408,315 (74%)
Puts: 141,391 (26%)
Current vs Prior -53.45%
Calls: -57.31% (Calls)
Puts: -42.30% (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 -42.38%
Calls: -44.67%
Puts: -36.81%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 2:00pm) $322.33M
Calls: $242.93M (75%)
Puts: $79.40M (25%)
Prior (07/27) $300.11M
Calls: $215.64M (72%)
Puts: $84.47M (28%)
Current vs Prior +7.40%
Calls: +12.65%
Puts: -6.00%
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 +33.29%
Calls: +47.55%
Puts: +2.88%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 2:00pm) 0.47
Prior (07/27) 0.35
Current vs Prior +35.15%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +22.06%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 2:00pm) 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 7.50% | 7.74%7.50% | 8.47%9.88% | 12.47%
Prior 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs Prior -1.00% | -0.16%-1.00% | +1.07%+0.39% | +0.23%
Prior 7-Day Avg 2.85% | 3.75%3.23% | 7.39%8.05% | 12.73%
Current vs 7-Day Avg +163.42% | +106.36%+132.14% | +14.57%+22.62% | -2.06%
Prior 7-Day Eod 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs 7-Day Eod -1.00% | -0.16%-1.00% | +1.07%+0.39% | +0.23%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.67% | 2.59%
Calls: 1.64% | 2.54%
Puts: 1.70% | 2.64%
Prior 2.38% | 4.14%
Calls: 2.34% | 4.58%
Puts: 2.42% | 3.70%
Current vs Prior -29.83% | -37.44%
Prior 7-Day Avg 6.49% | 6.38%
Calls: 5.78% | 5.77%
Puts: 7.20% | 6.99%
Current vs 7-Day Avg -74.27% | -59.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($242.93M) vs puts ($79.40M). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (174,314 calls vs 81,580 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
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 523 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3113.9014.05$13.981.1%7.1K0.518.6K
$397.50Aug 2119.9520.20$20.081.2%460.53196
$410.00Aug 711.7011.85$11.771.3%1680.42722
$400.00Aug 2118.8019.05$18.931.3%2.4K0.5119.5K
$420.00Aug 2110.9511.10$11.021.4%1.9K0.3618.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.960.97$0.971.0%4.8K0.065.8K
$435.00Aug 2142.3042.90$42.601.4%--0.74456
$420.00Aug 2131.3531.85$31.601.6%730.6411.9K
$415.00Aug 2128.0028.45$28.231.6%840.602.0K
$400.00Jul 3114.5514.80$14.681.7%1.2K0.491.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.68, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.470.48$0.482.1%7880.032.0K
$472.50Jul 310.480.57$0.5217.3%2210.04376
$470.00Jul 310.570.62$0.608.3%7760.044.7K
$467.50Jul 310.660.72$0.698.7%830.05126
$465.00Jul 310.740.78$0.765.3%3640.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.190.20$0.205.0%6140.012.8K
$335.00Jul 310.290.30$0.303.3%3070.021.4K
$340.00Jul 310.420.45$0.446.8%6760.032.7K
$342.50Jul 310.490.57$0.5315.1%2340.04549
$330.00Aug 70.510.62$0.5619.6%700.032.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2178.8582.00$80.433.9%11.00149
$320.00Jul 3177.8580.65$79.253.5%190.9991
$322.50Jul 3175.4578.25$76.853.6%140.993
$325.00Jul 3172.6576.20$74.434.8%90.9959
$327.50Jul 3170.2073.75$71.974.9%160.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3172.5075.80$74.154.5%171.0025
$470.00Jul 3170.0073.35$71.684.7%20.9316
$465.00Jul 3165.1568.40$66.784.9%--0.9326
$470.00Aug 569.9073.55$71.725.1%20.93--
$460.00Jul 3160.6563.55$62.104.7%30.9280

Most actively traded options today. High liquidity = easy entry/exit. 669 active (total vol 182.6K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3113.9014.05$13.981.1%7.1K0.518.6K
$420.00Jul 316.456.60$6.532.3%5.0K0.308.8K
$450.00Jul 311.621.67$1.653.0%4.9K0.106.7K
$395.00Jul 3116.4016.70$16.551.8%4.8K0.563.7K
$435.00Aug 217.107.30$7.202.8%4.2K0.263.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.960.97$0.971.0%4.8K0.065.8K
$380.00Jul 316.406.65$6.533.8%3.7K0.283.1K
$360.00Jul 311.952.08$2.026.4%3.4K0.114.3K
$375.00Aug 289.3010.10$9.708.2%3.2K0.29312
$370.00Jul 313.703.95$3.836.5%2.9K0.195.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 104.5%, max 148.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Jul 31Sep 498.1%39.5%148.4%4.9K3.7K
$385.00Jul 31Sep 498.5%40.3%144.5%7571.5K
$380.00Jul 31Sep 498.6%40.5%143.2%2311.7K
$390.00Jul 31Sep 498.0%40.3%143.2%2.4K5.8K
$375.00Jul 31Sep 497.9%40.7%140.6%188617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Jul 31Sep 498.1%39.5%148.5%1.4K1.6K
$385.00Jul 31Sep 498.5%40.3%144.5%1.1K2.0K
$390.00Jul 31Sep 498.0%40.3%143.3%1.2K1.6K
$380.00Jul 31Sep 498.6%40.5%143.2%3.7K3.1K
$370.00Jul 31Sep 497.6%40.4%141.7%3.0K5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 61.50, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$445.00Aug 5$0.19$4.81$0.1925.32$440.19
$470.00$475.00Aug 7$0.19$4.81$0.1925.32$470.19
$465.00$467.50Aug 7$0.10$2.40$0.1024.00$465.10
$462.50$465.00Aug 3$0.11$2.39$0.1121.73$462.61
$465.00$467.50Aug 3$0.11$2.39$0.1121.73$465.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$322.50Aug 10$0.12$7.38$0.1261.50$329.88
$330.00$325.00Aug 7$0.16$4.84$0.1630.25$329.84
$325.00$320.00Aug 14$0.19$4.81$0.1925.32$324.81
$335.00$330.00Aug 14$0.21$4.79$0.2122.81$334.79
$372.50$370.00Aug 5$0.11$2.39$0.1121.73$372.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 651 found (best R:R 32.33, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Aug 14$4.85$4.85$0.1532.33$324.85
$330.00$342.50Aug 3$12.10$12.10$0.4030.25$342.10
$325.00$330.00Aug 7$4.82$4.82$0.1826.78$329.82
$335.00$337.50Jul 31$2.38$2.38$0.1219.83$337.38
$352.50$355.00Jul 31$2.38$2.38$0.1219.83$354.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$465.00Aug 21$4.80$4.80$0.2024.00$465.20
$445.00$442.50Jul 31$2.38$2.38$0.1219.83$442.62
$440.00$435.00Aug 7$4.73$4.73$0.2717.52$435.27
$457.50$450.00Jul 31$7.05$7.05$0.4515.67$450.45
$465.00$460.00Jul 31$4.68$4.68$0.3214.62$460.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 31Aug 3$0.0798.6%71.7%
$475.00Jul 31Aug 3$0.07100.7%73.7%
$445.00Jul 31Aug 3$0.1497.2%70.7%
$467.50Jul 31Aug 3$0.1499.8%73.7%
$325.00Jul 31Aug 5$0.1597.9%71.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$447.50Jul 31Aug 3$0.0597.7%73.9%
$360.00Jul 31Aug 3$0.0996.3%69.4%
$345.00Jul 31Aug 3$0.1495.5%70.8%
$322.50Jul 31Aug 3$0.15101.7%80.7%
$342.50Jul 31Aug 3$0.1595.3%71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 7.18% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 31$13.98$14.68$28.66$371.34$428.667.18%
$397.50Jul 31$15.23$13.50$28.73$368.77$426.237.20%
$395.00Jul 31$16.55$12.30$28.85$366.15$423.857.23%
$402.50Jul 31$12.78$16.08$28.86$373.64$431.367.23%
$392.50Jul 31$17.92$11.10$29.02$363.48$421.527.27%
$405.00Jul 31$11.77$17.48$29.25$375.75$434.257.33%
$390.00Jul 31$19.42$10.07$29.49$360.51$419.497.39%
$397.50Aug 3$15.75$13.90$29.65$367.85$427.157.43%
$407.50Jul 31$10.73$18.95$29.68$377.82$437.187.44%
$400.00Aug 3$14.52$15.15$29.67$370.33$429.677.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 2.99% of stock, avg 6.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$375.00Aug 12$4.80$7.13$11.93$363.07$451.93
$440.00$380.00Aug 12$4.80$8.73$13.53$366.47$453.53
$430.00$375.00Aug 12$6.73$7.13$13.86$361.14$443.86
$430.00$380.00Aug 12$6.73$8.73$15.46$364.54$445.46
$420.00$375.00Aug 12$9.23$7.13$16.36$358.64$436.36
$440.00$390.00Aug 12$4.80$12.50$17.30$372.70$457.30
$420.00$380.00Aug 12$9.23$8.73$17.96$362.04$437.96
$412.50$390.00Jul 31$8.88$10.07$18.95$371.05$431.45
$430.00$390.00Aug 12$6.73$12.50$19.23$370.77$449.23
$412.50$390.00Aug 3$9.25$10.45$19.70$370.30$432.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 53.35, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/328330/342Aug 3$12.27$0.2353.35$315.23$342.27
338/340350/355Aug 7$4.90$0.1049.00$335.10$354.90
325/330335/340Aug 7$4.88$0.1240.67$325.12$339.88
340/345360/365Aug 10$4.88$0.1240.67$340.12$364.88
320/325340/345Aug 21$4.88$0.1240.67$320.12$344.88
325/330340/345Aug 21$4.88$0.1240.67$325.12$344.88
330/332350/355Aug 7$4.87$0.1337.46$327.63$354.87
335/338350/355Aug 7$4.87$0.1337.46$332.63$354.87
325/330335/340Sep 4$4.87$0.1337.46$325.13$339.87
335/340345/350Aug 14$4.86$0.1434.71$335.14$349.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$410.00$415.00Sep 4$0.05$4.9599.00
$350.00$355.00$360.00Aug 10$0.07$4.9370.43
$460.00$465.00$470.00Aug 21$0.08$4.9261.50
$430.00$435.00$440.00Aug 28$0.08$4.9261.50
$450.00$455.00$460.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.06$4.9482.33
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$360.00$365.00$370.00Sep 4$0.07$4.9370.43
$335.00$340.00$345.00Aug 14$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. 212 found (best net $-10.17, 208 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 12-$10.17$19.83
$375.00$395.001:2Aug 12-$6.80$13.20
$332.50$360.001:2Aug 5-$17.02$10.48
$455.00$465.001:2Aug 10-$0.39$9.61
$455.00$465.001:2Aug 12-$0.56$9.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Aug 5-$16.88$13.12
$360.00$350.001:2Aug 10-$0.92$9.08
$330.00$322.501:2Aug 10-$0.42$7.08
$390.00$380.001:2Aug 12-$4.96$5.04
$330.00$325.001:2Aug 7-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 5.06%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$20.200.510.2%5.06%5.31%4887
$400.00Aug 28$19.850.510.2%4.97%5.22%238514
$400.00Aug 21$18.800.510.2%4.71%4.96%2.4K19.5K
$405.00Sep 4$18.050.481.5%4.52%6.02%2129
$402.50Aug 21$17.600.490.9%4.41%5.28%58161
$400.00Aug 14$17.400.510.2%4.36%4.61%404805
$405.00Aug 28$17.350.471.5%4.35%5.85%52150
$400.00Aug 12$16.900.510.2%4.24%4.48%4--
$405.00Aug 21$16.500.471.5%4.14%5.63%1745.6K
$410.00Sep 4$16.300.442.8%4.09%6.84%2698

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 174,314
Total Puts 81,580
Put/Call Ratio 0.47
Net Difference 92,734

Prior's Put/Call Breakdown

Total Calls 408,315
Total Puts 141,391
Put/Call Ratio 0.35
Net Difference 266,924

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