Tour v452
MSFT
MICROSOFT CORP
$397.68 +2.21%
7/28 14:06

Option Volume

Detail
Current (07/28 2:05pm) 259,320
Calls: 175,536 (68%)
Puts: 83,784 (32%)
Prior (07/16) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Current vs Prior +122.40%
Calls: +88.93% (Calls)
Puts: +253.71% (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 -41.61%
Calls: -44.28%
Puts: -35.10%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 2:05pm) $320.91M
Calls: $239.01M (74%)
Puts: $81.90M (26%)
Prior (07/16) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Current vs Prior +393.78%
Calls: +376.03%
Puts: +454.08%
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 +32.71%
Calls: +45.17%
Puts: +6.12%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 2:05pm) 0.48
Prior (07/16) 0.25
Current vs Prior +87.22%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +24.49%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 2:05pm) 4,058,029
Calls: 2,792,192 (69%)
Puts: 1,265,837 (31%)
Prior (07/16) 4,512,332
Calls: 3,131,412 (69%)
Puts: 1,380,920 (31%)
Current vs Prior -10.07%
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 7.47% | 7.73%7.47% | 8.46%9.91% | 12.55%
Prior 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs Prior -1.29% | -0.37%-1.29% | +0.96%+0.78% | +0.89%
Prior 7-Day Avg 2.85% | 3.75%3.23% | 7.39%8.05% | 12.73%
Current vs 7-Day Avg +162.62% | +105.91%+131.44% | +14.45%+23.09% | -1.41%
Prior 7-Day Eod 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs 7-Day Eod -1.29% | -0.37%-1.29% | +0.96%+0.78% | +0.89%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.85% | 3.72%
Calls: 2.41% | 2.98%
Puts: 3.29% | 4.47%
Prior 2.38% | 4.14%
Calls: 2.34% | 4.58%
Puts: 2.42% | 3.70%
Current vs Prior +19.75% | -10.14%
Prior 7-Day Avg 6.49% | 6.38%
Calls: 5.78% | 5.77%
Puts: 7.20% | 6.99%
Current vs 7-Day Avg -56.10% | -41.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($239.01M). Massive premium surge with dollar volume up 394% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (175,536 calls vs 83,784 puts).

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
14:05BULLISHBULLISHBULLISH
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 497 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 3111.0011.15$11.081.4%2.6K0.443.7K
$400.00Jul 3113.1513.35$13.251.5%7.2K0.508.6K
$470.00Aug 71.131.15$1.141.8%1920.07768
$380.00Jul 3124.6025.05$24.831.8%2310.711.6K
$350.00Aug 2151.6552.75$52.202.1%740.861.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Aug 2151.2052.05$51.631.6%40.80476
$450.00Aug 2155.4056.35$55.881.7%20.822.9K
$425.00Aug 2135.4536.15$35.802.0%300.68712
$415.00Aug 2128.5529.15$28.852.1%840.612.0K
$422.50Jul 3129.6030.25$29.932.2%200.7375

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.68, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.410.48$0.4415.9%7980.032.0K
$472.50Jul 310.480.57$0.5217.3%2210.04376
$470.00Jul 310.550.62$0.5911.9%7760.044.7K
$467.50Jul 310.570.68$0.6317.5%840.04126
$465.00Jul 310.710.75$0.735.5%3640.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.190.21$0.2010.0%6140.012.8K
$335.00Jul 310.290.32$0.319.7%3120.021.4K
$340.00Jul 310.420.50$0.4617.4%6800.032.7K
$342.50Jul 310.520.58$0.5510.9%2370.04549
$345.00Jul 310.630.73$0.6814.7%7670.051.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 3177.1080.20$78.653.9%190.9991
$322.50Jul 3174.7577.70$76.223.9%140.993
$325.00Jul 3172.1075.25$73.684.3%90.9959
$327.50Jul 3169.5072.75$71.134.6%160.993
$330.00Jul 3167.2070.30$68.754.5%230.98146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3173.0076.55$74.784.7%171.0025
$470.00Jul 3170.6073.35$71.973.8%20.9416
$465.00Jul 3165.7568.60$67.184.2%--0.9326
$470.00Aug 570.9074.15$72.534.5%20.93--
$460.00Jul 3161.0063.60$62.304.2%30.9380

Most actively traded options today. High liquidity = easy entry/exit. 668 active (total vol 184.6K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3113.1513.35$13.251.5%7.2K0.508.6K
$420.00Jul 316.006.40$6.206.5%5.0K0.298.8K
$450.00Jul 311.521.56$1.542.6%5.0K0.106.7K
$395.00Jul 3115.6516.05$15.852.5%4.8K0.553.7K
$435.00Aug 216.757.05$6.904.3%4.2K0.253.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.991.04$1.024.9%4.9K0.075.8K
$380.00Jul 316.556.90$6.735.2%3.8K0.293.1K
$360.00Jul 312.102.15$2.132.3%3.4K0.124.3K
$375.00Aug 289.6510.30$9.986.5%3.2K0.30312
$370.00Jul 313.854.05$3.955.1%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. 111 strikes (avg 104.5%, max 143.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Jul 31Sep 497.2%39.9%143.7%4.9K3.7K
$390.00Jul 31Sep 497.6%40.3%142.1%2.4K5.8K
$385.00Jul 31Sep 497.4%40.3%141.6%7571.5K
$380.00Jul 31Sep 497.6%40.4%141.4%2311.7K
$375.00Jul 31Sep 496.8%40.7%138.1%188617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Jul 31Sep 497.2%39.9%143.7%1.4K1.6K
$390.00Jul 31Sep 497.6%40.3%142.1%1.2K1.6K
$385.00Jul 31Sep 497.4%40.3%141.6%1.1K2.0K
$380.00Jul 31Sep 497.6%40.4%141.4%3.8K3.1K
$375.00Jul 31Sep 496.8%40.7%138.1%8891.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 61.50, avg 4.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Aug 7$0.17$4.83$0.1728.41$470.17
$470.00$475.00Aug 28$0.22$4.78$0.2221.73$470.22
$455.00$457.50Jul 31$0.12$2.38$0.1219.83$455.12
$462.50$465.00Jul 31$0.12$2.38$0.1219.83$462.62
$465.00$467.50Aug 5$0.12$2.38$0.1219.83$465.12
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$0.17$4.83$0.1728.41$329.83
$325.00$320.00Aug 14$0.19$4.81$0.1925.32$324.81
$332.50$330.00Aug 7$0.10$2.40$0.1024.00$332.40
$335.00$330.00Aug 14$0.21$4.79$0.2122.81$334.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 40.67, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Aug 7$4.87$4.87$0.1337.46$329.87
$330.00$342.50Aug 3$12.05$12.05$0.4526.78$342.05
$320.00$325.00Aug 14$4.82$4.82$0.1826.78$324.82
$375.00$377.50Aug 3$2.40$2.40$0.1024.00$377.40
$330.00$335.00Aug 7$4.80$4.80$0.2024.00$334.80
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$4.79$4.79$0.2122.81$465.21
$460.00$457.50Jul 31$2.37$2.37$0.1318.23$457.63
$435.00$432.50Aug 5$2.35$2.35$0.1515.67$432.65
$475.00$470.00Aug 21$4.70$4.70$0.3015.67$470.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.46, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.50Jul 31Aug 3$0.1096.9%70.8%
$475.00Jul 31Aug 3$0.11101.1%74.7%
$342.50Jul 31Aug 3$0.1294.5%70.3%
$462.50Jul 31Aug 3$0.1599.9%73.8%
$470.00Jul 31Aug 3$0.16100.9%75.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$437.50Jul 31Aug 5$0.0798.0%70.1%
$360.00Jul 31Aug 3$0.1096.0%69.4%
$342.50Jul 31Aug 3$0.1394.5%70.3%
$322.50Jul 31Aug 3$0.15100.5%79.9%
$340.00Jul 31Aug 3$0.1595.2%71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 7.15% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$397.50Jul 31$14.52$13.93$28.45$369.05$425.957.15%
$400.00Jul 31$13.25$15.20$28.45$371.55$428.457.15%
$395.00Jul 31$15.85$12.68$28.53$366.47$423.537.17%
$392.50Jul 31$17.23$11.50$28.73$363.77$421.237.22%
$402.50Jul 31$12.25$16.52$28.77$373.73$431.277.23%
$405.00Jul 31$11.08$18.00$29.08$375.92$434.087.31%
$390.00Jul 31$18.65$10.45$29.10$360.90$419.107.32%
$397.50Aug 3$15.08$14.28$29.36$368.14$426.867.38%
$395.00Aug 3$16.38$13.10$29.48$365.52$424.487.41%
$400.00Aug 3$13.83$15.65$29.48$370.52$429.487.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.03% of stock, avg 6.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$375.00Aug 12$4.75$7.28$12.03$362.97$452.03
$440.00$380.00Aug 12$4.75$8.85$13.60$366.40$453.60
$430.00$375.00Aug 12$6.68$7.28$13.96$361.04$443.96
$430.00$380.00Aug 12$6.68$8.85$15.53$364.47$445.53
$420.00$375.00Aug 12$9.18$7.28$16.46$358.54$436.46
$440.00$390.00Aug 12$4.75$12.58$17.33$372.67$457.33
$420.00$380.00Aug 12$9.18$8.85$18.03$361.97$438.03
$410.00$387.50Jul 31$9.28$9.43$18.71$368.79$428.71
$430.00$390.00Aug 12$6.68$12.58$19.26$370.74$449.26
$407.50$387.50Jul 31$10.13$9.43$19.56$367.94$427.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 503 found (best R:R 74.00, avg credit $4.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/332342/350Aug 3$7.40$0.1074.00$325.10$349.90
325/328330/342Aug 3$12.22$0.2843.64$315.28$342.22
332/335340/345Aug 7$4.88$0.1240.67$330.12$344.88
330/332340/345Aug 7$4.87$0.1337.46$327.63$344.87
365/370380/385Aug 28$4.87$0.1337.46$365.13$384.87
325/328342/350Aug 3$7.29$0.2134.71$320.21$349.79
345/350360/365Aug 14$4.86$0.1434.71$345.14$364.86
390/395405/410Aug 12$4.85$0.1532.33$390.15$409.85
325/330335/340Aug 21$4.85$0.1532.33$325.15$339.85
345/350355/360Aug 28$4.85$0.1532.33$345.15$359.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$435.00$440.00$445.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.07$4.9370.43
$445.00$450.00$455.00Aug 28$0.07$4.9370.43
$440.00$445.00$450.00Aug 28$0.08$4.9261.50
$430.00$435.00$440.00Sep 4$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 28$0.08$9.92124.00
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$370.00$375.00$380.00Aug 28$0.07$4.9370.43
$370.00$375.00$380.00Sep 4$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. 210 found (best net $-9.77, 206 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 12-$9.77$20.23
$375.00$395.001:2Aug 12-$7.61$12.39
$332.50$360.001:2Aug 5-$16.80$10.70
$455.00$465.001:2Aug 10-$0.45$9.55
$455.00$465.001:2Aug 12-$0.56$9.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Aug 5-$16.73$13.27
$360.00$350.001:2Aug 10-$0.94$9.06
$330.00$322.501:2Aug 10-$0.42$7.08
$390.00$380.001:2Aug 12-$5.12$4.88
$330.00$325.001:2Aug 7-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 5.08%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$20.200.510.6%5.08%5.66%4887
$400.00Aug 28$18.850.510.6%4.74%5.32%249514
$400.00Aug 21$18.100.510.6%4.55%5.13%2.4K19.5K
$405.00Sep 4$17.950.481.8%4.51%6.35%2129
$402.50Aug 21$16.950.491.2%4.26%5.47%58161
$400.00Aug 14$16.850.510.6%4.24%4.82%405805
$405.00Aug 28$16.800.471.8%4.22%6.07%62150
$410.00Sep 4$15.950.443.1%4.01%7.11%2698
$405.00Aug 21$15.900.471.8%4.00%5.84%1755.6K
$402.50Aug 14$15.750.491.2%3.96%5.17%4235

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 175,536
Total Puts 83,784
Put/Call Ratio 0.48
Net Difference 91,752

Prior's Put/Call Breakdown

Total Calls 92,913
Total Puts 23,687
Put/Call Ratio 0.25
Net Difference 69,226

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