Tour v452
MSFT
MICROSOFT CORP
$394.61 +0.32%
7/29 12:00

Option Volume

Detail
Current (07/29 12:00pm) 182,952
Calls: 122,381 (67%)
Puts: 60,571 (33%)
Prior (07/28) 202,836
Calls: 139,706 (69%)
Puts: 63,130 (31%)
Current vs Prior -9.80%
Calls: -12.40% (Calls)
Puts: -4.05% (Puts)
Prior 7-Day Total 3,308,075
Calls: 2,325,001 (70%)
Puts: 983,074 (30%)
Prior 7-Day Average 472,582
Calls: 332,143 (70%)
Puts: 140,439 (30%)
Current vs Prior 7-Day Avg -61.29%
Calls: -63.15%
Puts: -56.87%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 12:00pm) $164.70M
Calls: $114.36M (69%)
Puts: $50.34M (31%)
Prior (07/28) $264.74M
Calls: $198.91M (75%)
Puts: $65.83M (25%)
Current vs Prior -37.79%
Calls: -42.51%
Puts: -23.52%
Prior 7-Day Total $2.00B
Calls: $1.36B (68%)
Puts: $643.31M (32%)
Prior 7-Day Average $286.40M
Calls: $194.50M (68%)
Puts: $91.90M (32%)
Current vs Prior 7-Day Avg -42.49%
Calls: -41.20%
Puts: -45.22%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 12:00pm) 0.49
Prior (07/28) 0.45
Current vs Prior +9.53%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +20.93%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 12:00pm) 4,127,816
Calls: 2,833,955 (69%)
Puts: 1,293,861 (31%)
Prior (07/28) 4,058,029
Calls: 2,792,192 (69%)
Puts: 1,265,837 (31%)
Current vs Prior +1.72%
Prior 7-Day Total 28,938,281
Calls: 19,919,064 (69%)
Puts: 9,019,217 (31%)
Prior 7-Day Average 4,134,040
Calls: 2,845,580 (69%)
Puts: 1,288,459 (31%)
Current vs Prior 7-Day Avg -0.15%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.96% | 7.31%6.96% | 8.17%9.74% | 12.46%
Prior 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs Prior -7.55% | -5.15%-7.55% | -3.09%-1.32% | +0.13%
Prior 7-Day Avg 3.60% | 4.39%3.84% | 7.84%9.15% | 12.82%
Current vs 7-Day Avg +93.25% | +66.74%+81.50% | +4.21%+6.47% | -2.82%
Prior 7-Day Eod 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs 7-Day Eod -7.55% | -5.15%-7.55% | -3.09%-1.32% | +0.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.09% | 3.46%
Calls: 3.14% | 3.66%
Puts: 3.04% | 3.25%
Prior 2.53% | 5.77%
Calls: 2.71% | 4.99%
Puts: 2.35% | 6.54%
Current vs Prior +22.13% | -40.03%
Prior 7-Day Avg 6.29% | 6.38%
Calls: 5.78% | 5.99%
Puts: 6.81% | 6.77%
Current vs 7-Day Avg -50.91% | -45.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($114.36M). Extreme bullish P/C ratio of 0.49 - heavy call buying (122,381 calls vs 60,571 puts). Call-heavy open interest (2,833,955 calls vs 1,293,861 puts) suggests bullish 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 551 of results (avg 4.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Jul 3123.3523.75$23.551.7%1910.71255
$370.00Jul 3128.8029.30$29.051.7%580.791.9K
$375.00Jul 3125.1025.55$25.331.8%1500.74689
$365.00Jul 3132.5533.15$32.851.8%140.83330
$380.00Jul 3121.6522.05$21.851.8%1810.691.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2111.7011.80$11.750.9%7000.358.3K
$430.00Aug 2141.2541.90$41.581.6%120.752.5K
$470.00Aug 2175.8077.10$76.451.7%--0.921.0K
$420.00Aug 2133.8034.40$34.101.8%670.6811.9K
$425.00Aug 333.7034.30$34.001.8%--0.7917

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.70, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 310.380.45$0.4216.7%730.031.5K
$460.00Jul 310.540.60$0.5710.5%8020.042.9K
$457.50Jul 310.610.70$0.6613.6%1110.05871
$455.00Jul 310.690.74$0.726.9%1780.051.7K
$457.50Aug 30.680.83$0.7619.7%340.0531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.200.22$0.219.5%9430.022.5K
$335.00Jul 310.300.33$0.329.4%6820.021.5K
$337.50Jul 310.360.40$0.3810.5%1460.03197
$340.00Jul 310.460.50$0.488.3%4120.042.7K
$342.50Jul 310.560.62$0.5910.2%7340.04649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 3174.2576.20$75.222.6%291.0092
$322.50Jul 3171.7573.80$72.782.8%331.009
$325.00Jul 3169.3570.75$70.052.0%181.0063
$327.50Jul 3166.8568.45$67.652.4%161.006
$330.00Jul 3164.4066.10$65.252.6%51.00142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3176.1579.70$77.934.6%--0.9815
$470.00Jul 3173.9577.45$75.704.6%--0.9716
$465.00Jul 3168.8072.55$70.685.3%--0.9726
$460.00Jul 3164.8067.00$65.903.3%260.9670
$457.50Jul 3161.6065.00$63.305.4%--0.9510

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 134.2K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 212.342.50$2.426.6%9.0K0.1174.8K
$470.00Aug 211.681.82$1.758.0%5.9K0.0817.0K
$440.00Aug 214.704.90$4.804.2%3.9K0.1914.0K
$400.00Jul 3110.5010.75$10.632.4%3.9K0.4510.6K
$395.00Jul 3112.8013.20$13.003.1%3.7K0.513.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 3111.7512.15$11.953.3%3.8K0.46617
$350.00Jul 311.031.07$1.053.8%2.8K0.077.0K
$350.00Aug 51.701.94$1.8213.2%2.7K0.10315
$350.00Aug 72.052.14$2.094.3%2.2K0.111.4K
$380.00Aug 78.809.05$8.932.8%1.7K0.333.0K

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 129.2%, max 168.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 31Sep 4109.7%40.8%168.7%1841.7K
$385.00Jul 31Sep 4109.1%40.8%167.0%1731.5K
$395.00Jul 31Sep 4108.0%40.5%166.9%3.8K4.0K
$375.00Jul 31Sep 4109.9%41.2%166.6%150712
$365.00Jul 31Sep 4109.7%41.2%166.2%14350
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 31Sep 4109.7%40.8%168.7%1.1K6.9K
$385.00Jul 31Sep 4109.1%40.8%167.0%8171.7K
$395.00Jul 31Sep 4108.0%40.5%166.9%9402.0K
$375.00Jul 31Sep 4109.9%41.2%166.6%5102.2K
$365.00Jul 31Sep 4109.7%41.2%166.2%7172.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 517 found (best R:R 40.67, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$452.50Jul 31$0.11$2.39$0.1121.73$450.11
$455.00$457.50Aug 3$0.11$2.39$0.1121.73$455.11
$460.00$465.00Aug 10$0.23$4.77$0.2320.74$460.23
$452.50$455.00Aug 3$0.12$2.38$0.1219.83$452.62
$460.00$462.50Aug 7$0.12$2.38$0.1219.83$460.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Aug 14$0.12$4.88$0.1240.67$324.88
$335.00$330.00Aug 14$0.12$4.88$0.1240.67$334.88
$335.00$330.00Aug 7$0.17$4.83$0.1728.41$334.83
$347.50$345.00Aug 3$0.10$2.40$0.1024.00$347.40
$345.00$342.50Aug 5$0.10$2.40$0.1024.00$344.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 43.64, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$342.50Aug 3$12.22$12.22$0.2843.64$342.22
$320.00$325.00Aug 14$4.81$4.81$0.1925.32$324.81
$325.00$327.50Jul 31$2.40$2.40$0.1024.00$327.40
$330.00$335.00Aug 7$4.80$4.80$0.2024.00$334.80
$342.50$350.00Aug 3$7.18$7.18$0.3222.44$349.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$435.00$432.50Aug 5$2.40$2.40$0.1024.00$432.60
$465.00$460.00Jul 31$4.78$4.78$0.2221.73$460.22
$457.50$450.00Jul 31$7.12$7.12$0.3818.74$450.38
$432.50$430.00Jul 31$2.35$2.35$0.1515.67$430.15
$447.50$445.00Jul 31$2.32$2.32$0.1812.89$445.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $0.62, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$467.50Jul 31Aug 3$0.06114.5%76.0%
$350.00Jul 31Aug 3$0.07108.5%74.7%
$457.50Jul 31Aug 3$0.10111.7%74.7%
$465.00Jul 31Aug 3$0.11111.9%75.7%
$470.00Jul 31Aug 3$0.11113.6%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 31Aug 3$0.11113.3%80.5%
$335.00Jul 31Aug 3$0.13110.2%75.9%
$325.00Jul 31Aug 3$0.14111.3%80.3%
$347.50Jul 31Aug 3$0.17108.7%73.4%
$345.00Jul 31Aug 3$0.24108.4%74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 6.63% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 31$13.00$13.15$26.15$368.85$421.156.63%
$397.50Jul 31$11.77$14.48$26.25$371.25$423.756.65%
$392.50Jul 31$14.33$11.95$26.28$366.22$418.786.66%
$400.00Jul 31$10.63$15.83$26.46$373.54$426.466.71%
$390.00Jul 31$15.70$10.85$26.55$363.45$416.556.73%
$402.50Jul 31$9.65$17.23$26.88$375.62$429.386.81%
$387.50Jul 31$17.15$9.78$26.93$360.57$414.436.82%
$405.00Jul 31$8.65$18.75$27.40$377.60$432.406.94%
$385.00Jul 31$18.65$8.77$27.42$357.58$412.426.95%
$395.00Aug 3$13.75$13.83$27.58$367.42$422.586.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 4.19% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$385.00Jul 31$7.75$8.77$16.52$368.48$424.02
$405.00$385.00Jul 31$8.65$8.77$17.42$367.58$422.42
$407.50$387.50Jul 31$7.75$9.78$17.53$369.97$425.03
$407.50$385.00Aug 3$8.43$9.32$17.75$367.25$425.25
$402.50$385.00Jul 31$9.65$8.77$18.42$366.58$420.92
$405.00$387.50Jul 31$8.65$9.78$18.43$369.07$423.43
$407.50$390.00Jul 31$7.75$10.85$18.60$371.40$426.10
$405.00$385.00Aug 3$9.40$9.32$18.72$366.28$423.72
$407.50$387.50Aug 3$8.43$10.38$18.81$368.69$426.31
$400.00$385.00Jul 31$10.63$8.77$19.40$365.60$419.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 512 found (best R:R 95.15, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/322330/342Aug 3$12.37$0.1395.15$310.13$342.37
325/330335/340Sep 4$4.89$0.1144.45$325.11$339.89
330/335355/360Sep 4$4.89$0.1144.45$330.11$359.89
320/322342/350Aug 3$7.33$0.1743.12$315.17$349.83
330/332360/365Aug 3$4.87$0.1337.46$327.63$364.87
330/335355/360Aug 21$4.83$0.1728.41$330.17$359.83
320/325355/360Aug 28$4.83$0.1728.41$320.17$359.83
335/340355/360Aug 10$4.82$0.1826.78$335.18$359.82
335/340345/350Aug 21$4.82$0.1826.78$335.18$349.82
320/325335/340Sep 4$4.82$0.1826.78$320.18$339.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Aug 7$0.05$4.9599.00
$460.00$465.00$470.00Aug 14$0.06$4.9482.33
$385.00$390.00$395.00Aug 28$0.06$4.9482.33
$395.00$400.00$405.00Sep 4$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 21$0.06$4.9482.33
$385.00$390.00$395.00Aug 28$0.06$4.9482.33
$320.00$325.00$330.00Sep 4$0.07$4.9370.43
$350.00$355.00$360.00Aug 28$0.08$4.9261.50
$325.00$330.00$335.00Sep 4$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. 216 found (best net $-6.61, 213 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$332.50$365.001:2Aug 5-$6.61$25.89
$360.00$380.001:2Aug 10-$9.95$10.05
$445.00$455.001:2Aug 12-$0.78$9.22
$465.00$470.001:2Aug 5-$0.16$4.84
$465.00$470.001:2Aug 7-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Aug 12-$0.25$9.75
$360.00$350.001:2Aug 10-$0.62$9.38
$360.00$350.001:2Aug 12-$1.05$8.95
$340.00$335.001:2Aug 3-$0.09$4.91
$330.00$325.001:2Aug 7-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 5.27%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Sep 4$20.800.520.1%5.27%5.37%3768
$395.00Aug 28$19.400.520.1%4.92%5.02%51209
$400.00Sep 4$18.550.481.4%4.70%6.07%26136
$395.00Aug 21$18.400.520.1%4.66%4.76%1727.4K
$397.50Aug 21$17.250.500.7%4.37%5.10%41268
$400.00Aug 28$17.200.481.4%4.36%5.72%54593
$395.00Aug 14$17.050.520.1%4.32%4.42%36664
$405.00Sep 4$16.500.452.6%4.18%6.81%24130
$400.00Aug 21$16.150.481.4%4.09%5.46%1.0K19.5K
$397.50Aug 14$15.950.500.7%4.04%4.77%1930

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 122,381
Total Puts 60,571
Put/Call Ratio 0.49
Net Difference 61,810

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,325,001
Total Puts 983,074
Average Put/Call Ratio 0.41
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