Tour v452
MSFT
MICROSOFT CORP
$397.00 +2.03%
7/28 15:00

Option Volume

Detail
Current (07/28 3:00pm) 282,753
Calls: 189,132 (67%)
Puts: 93,621 (33%)
Prior (07/27) 624,282
Calls: 455,233 (73%)
Puts: 169,049 (27%)
Current vs Prior -54.71%
Calls: -58.45% (Calls)
Puts: -44.62% (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 -36.33%
Calls: -39.96%
Puts: -27.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 3:00pm) $350.62M
Calls: $253.76M (72%)
Puts: $96.86M (28%)
Prior (07/27) $339.99M
Calls: $234.07M (69%)
Puts: $105.91M (31%)
Current vs Prior +3.13%
Calls: +8.41%
Puts: -8.55%
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 +44.99%
Calls: +54.13%
Puts: +25.49%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 3:00pm) 0.49
Prior (07/27) 0.37
Current vs Prior +33.30%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +29.10%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 3:00pm) 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 7.34% | 7.57%7.34% | 8.27%9.70% | 12.35%
Prior 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs Prior -3.09% | -2.38%-3.09% | -1.33%-1.43% | -0.73%
Prior 7-Day Avg 2.85% | 3.75%3.23% | 7.39%8.05% | 12.73%
Current vs 7-Day Avg +157.85% | +101.77%+127.24% | +11.85%+20.39% | -3.00%
Prior 7-Day Eod 7.57% | 7.76%7.57% | 8.38%9.84% | 12.44%
Current vs 7-Day Eod -3.09% | -2.38%-3.09% | -1.33%-1.43% | -0.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.92% | 5.32%
Calls: 2.67% | 5.53%
Puts: 3.18% | 5.11%
Prior 2.38% | 4.14%
Calls: 2.34% | 4.58%
Puts: 2.42% | 3.70%
Current vs Prior +22.69% | +28.50%
Prior 7-Day Avg 6.49% | 6.38%
Calls: 5.78% | 5.77%
Puts: 7.20% | 6.99%
Current vs 7-Day Avg -55.02% | -16.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($253.76M). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (189,132 calls vs 93,621 puts). P/C ratio rising 33% - 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
15:00BULLISHBULLISHBULLISH
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 526 of results (avg 5.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2131.5531.95$31.751.3%1340.702.1K
$390.00Aug 2122.2522.55$22.401.3%7520.5826.1K
$400.00Aug 2117.4017.65$17.521.4%2.5K0.5019.5K
$350.00Aug 2150.7051.50$51.101.6%770.861.2K
$380.00Aug 2128.1528.65$28.401.8%2380.676.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2125.7026.10$25.901.5%1.3K0.585.4K
$395.00Aug 714.4514.70$14.581.7%5270.46471
$397.50Aug 715.7016.00$15.851.9%630.4839
$390.00Aug 2114.8515.15$15.002.0%5550.426.3K
$420.00Aug 2132.2532.95$32.602.1%730.6611.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.70, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 310.480.57$0.5217.3%8050.044.7K
$462.50Jul 310.690.81$0.7516.0%1360.05241
$460.00Jul 310.780.86$0.829.8%1.7K0.062.3K
$475.00Aug 70.800.91$0.8612.8%1530.05444
$467.50Aug 50.790.95$0.8718.4%40.054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.190.22$0.2114.3%6740.022.8K
$335.00Jul 310.290.32$0.319.7%3350.021.4K
$325.00Aug 70.400.45$0.4311.6%330.03288
$340.00Jul 310.440.51$0.4814.6%7000.032.7K
$345.00Jul 310.700.72$0.712.8%7920.051.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 366.1569.35$67.754.7%--1.0018
$320.00Jul 3176.4078.20$77.302.3%190.9991
$325.00Jul 3171.3074.20$72.754.0%90.9959
$327.50Jul 3168.6571.70$70.184.3%160.993
$322.50Jul 3173.9076.65$75.283.7%140.983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3174.0577.35$75.704.4%171.0025
$470.00Jul 3171.6074.75$73.184.3%20.9316
$465.00Jul 3166.7070.10$68.405.0%--0.9326
$470.00Aug 571.7575.15$73.454.6%20.93--
$460.00Jul 3161.9065.00$63.454.9%130.9280

Most actively traded options today. High liquidity = easy entry/exit. 679 active (total vol 197.9K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3112.4012.75$12.582.8%7.4K0.488.6K
$410.00Jul 318.408.70$8.553.5%7.0K0.375.5K
$450.00Jul 311.301.38$1.346.0%5.1K0.096.7K
$420.00Jul 315.505.70$5.603.6%5.1K0.278.8K
$395.00Jul 3114.8015.20$15.002.7%4.9K0.543.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 311.011.06$1.044.8%5.3K0.075.8K
$380.00Jul 316.706.90$6.802.9%4.0K0.293.1K
$360.00Jul 312.092.20$2.155.1%3.6K0.124.3K
$375.00Aug 289.7510.30$10.035.5%3.3K0.30312
$370.00Jul 314.004.10$4.052.5%3.2K0.205.2K

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 104.9%, max 142.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Jul 31Sep 495.9%39.6%142.3%4.9K3.7K
$380.00Jul 31Sep 496.3%39.8%142.0%2841.7K
$385.00Jul 31Sep 496.4%39.9%141.6%7631.5K
$390.00Jul 31Sep 496.1%39.8%141.4%2.4K5.8K
$375.00Jul 31Sep 496.3%40.2%139.5%188617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Jul 31Sep 495.9%39.6%142.3%1.5K1.6K
$380.00Jul 31Sep 496.3%39.8%142.0%4.0K3.1K
$385.00Jul 31Sep 496.4%39.9%141.6%1.1K2.0K
$390.00Jul 31Sep 496.1%39.8%141.4%1.3K1.6K
$375.00Jul 31Sep 496.3%40.2%139.5%1.2K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 40.67, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Sep 4$0.18$4.82$0.1826.78$450.18
$470.00$475.00Aug 7$0.19$4.81$0.1925.32$470.19
$457.50$460.00Jul 31$0.11$2.39$0.1121.73$457.61
$465.00$467.50Jul 31$0.12$2.38$0.1219.83$465.12
$457.50$460.00Aug 3$0.12$2.38$0.1219.83$457.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$335.00Aug 10$0.12$4.88$0.1240.67$339.88
$330.00$325.00Aug 7$0.15$4.85$0.1532.33$329.85
$340.00$335.00Aug 12$0.19$4.81$0.1925.32$339.81
$332.50$330.00Aug 7$0.10$2.40$0.1024.00$332.40
$325.00$320.00Aug 21$0.21$4.79$0.2122.81$324.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 660 found (best R:R 40.67, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$350.00Aug 7$4.84$4.84$0.1630.25$349.84
$330.00$342.50Aug 3$12.05$12.05$0.4526.78$342.05
$347.50$350.00Jul 31$2.40$2.40$0.1024.00$349.90
$320.00$325.00Aug 14$4.80$4.80$0.2024.00$324.80
$340.00$345.00Aug 7$4.78$4.78$0.2221.73$344.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$465.00Aug 21$4.88$4.88$0.1240.67$465.12
$470.00$465.00Jul 31$4.78$4.78$0.2221.73$465.22
$460.00$457.50Jul 31$2.37$2.37$0.1318.23$457.63
$447.50$445.00Jul 31$2.35$2.35$0.1515.67$445.15
$465.00$460.00Aug 21$4.70$4.70$0.3015.67$460.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 31Aug 3$0.0594.5%69.4%
$325.00Jul 31Aug 5$0.1096.3%69.7%
$475.00Jul 31Aug 3$0.12102.2%76.0%
$462.50Jul 31Aug 3$0.1599.6%73.5%
$465.00Jul 31Aug 3$0.1599.4%73.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Jul 31Aug 3$0.0795.1%69.9%
$440.00Jul 31Aug 5$0.1096.1%65.3%
$345.00Jul 31Aug 3$0.1394.8%69.4%
$420.00Jul 31Aug 3$0.1395.7%71.5%
$322.50Jul 31Aug 3$0.15106.9%82.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 7.02% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 31$15.00$12.88$27.88$367.12$422.887.02%
$397.50Jul 31$13.73$14.13$27.86$369.64$425.367.02%
$400.00Jul 31$12.58$15.45$28.03$371.97$428.037.06%
$392.50Jul 31$16.38$11.77$28.15$364.35$420.657.09%
$390.00Jul 31$17.70$10.58$28.28$361.72$418.287.12%
$402.50Jul 31$11.45$16.80$28.25$374.25$430.757.12%
$405.00Jul 31$10.40$18.30$28.70$376.30$433.707.23%
$387.50Jul 31$19.17$9.57$28.74$358.76$416.247.24%
$395.00Aug 3$15.38$13.38$28.76$366.24$423.767.24%
$400.00Aug 3$13.03$15.80$28.83$371.17$428.837.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.06% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$370.00Aug 12$6.05$6.10$12.15$357.85$442.15
$430.00$375.00Aug 12$6.05$7.43$13.48$361.52$443.48
$420.00$370.00Aug 12$8.07$6.10$14.17$355.83$434.17
$430.00$380.00Aug 12$6.05$9.03$15.08$364.92$445.08
$420.00$375.00Aug 12$8.07$7.43$15.50$359.50$435.50
$420.00$380.00Aug 12$8.07$9.03$17.10$362.90$437.10
$410.00$370.00Aug 12$11.63$6.10$17.73$352.27$427.73
$410.00$387.50Jul 31$8.55$9.57$18.12$369.38$428.12
$430.00$390.00Aug 12$6.05$12.73$18.78$371.22$448.78
$407.50$387.50Jul 31$9.43$9.57$19.00$368.50$426.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 40.67, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/332340/345Aug 7$4.88$0.1240.67$327.62$344.88
342/345350/360Aug 3$9.74$0.2637.46$335.26$359.74
335/340345/350Aug 14$4.87$0.1337.46$335.13$349.87
325/328365/370Aug 3$4.86$0.1434.71$322.64$369.86
335/338360/365Aug 3$4.86$0.1434.71$332.64$364.86
350/355360/365Aug 21$4.85$0.1532.33$350.15$364.85
365/370375/380Aug 28$4.85$0.1532.33$365.15$379.85
345/348350/360Aug 3$9.69$0.3131.26$337.81$359.69
320/325335/340Aug 21$4.83$0.1728.41$320.17$339.83
338/340355/360Aug 7$4.82$0.1826.78$335.18$359.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$420.00$430.00$440.00Aug 12$0.12$9.8882.33
$350.00$355.00$360.00Sep 4$0.06$4.9482.33
$450.00$455.00$460.00Aug 14$0.07$4.9370.43
$450.00$455.00$460.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 4$0.06$4.9482.33
$375.00$380.00$385.00Aug 28$0.07$4.9370.43
$370.00$375.00$380.00Sep 4$0.07$4.9370.43
$335.00$340.00$345.00Sep 4$0.08$4.9261.50
$335.00$340.00$345.00Aug 21$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. 218 found (best net $-8.35, 209 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 12-$8.35$21.65
$375.00$395.001:2Aug 12-$6.26$13.74
$332.50$360.001:2Aug 5-$14.43$13.07
$455.00$465.001:2Aug 10-$0.51$9.49
$430.00$440.001:2Aug 12-$2.25$7.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Aug 5-$17.61$12.39
$360.00$350.001:2Aug 10-$0.96$9.04
$330.00$322.501:2Aug 10-$1.62$5.88
$335.00$330.001:2Aug 10-$0.10$4.90
$335.00$330.001:2Aug 12-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 4.94%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$19.600.500.8%4.94%5.69%4887
$397.50Aug 21$18.550.520.1%4.67%4.80%56196
$400.00Aug 28$18.350.500.8%4.62%5.38%253514
$400.00Aug 21$17.400.500.8%4.38%5.14%2.5K19.5K
$405.00Sep 4$17.250.472.0%4.35%6.36%2129
$397.50Aug 14$17.150.520.1%4.32%4.45%2919
$402.50Aug 21$16.150.481.4%4.07%5.45%59161
$400.00Aug 14$16.000.500.8%4.03%4.79%448805
$405.00Aug 28$16.000.462.0%4.03%6.05%62150
$397.50Aug 10$15.600.520.1%3.93%4.06%31--

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 189,132
Total Puts 93,621
Put/Call Ratio 0.49
Net Difference 95,511

Prior's Put/Call Breakdown

Total Calls 455,233
Total Puts 169,049
Put/Call Ratio 0.37
Net Difference 286,184

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