Tour v452
MSFT
MICROSOFT CORP
$395.36 +0.51%
7/29 13:00

Option Volume

Detail
Current (07/29 1:00pm) 241,652
Calls: 163,194 (68%)
Puts: 78,458 (32%)
Prior (07/28) 233,578
Calls: 160,412 (69%)
Puts: 73,166 (31%)
Current vs Prior +3.46%
Calls: +1.73% (Calls)
Puts: +7.23% (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 -48.87%
Calls: -50.87%
Puts: -44.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 1:00pm) $214.43M
Calls: $152.13M (71%)
Puts: $62.30M (29%)
Prior (07/28) $294.89M
Calls: $223.57M (76%)
Puts: $71.32M (24%)
Current vs Prior -27.28%
Calls: -31.95%
Puts: -12.65%
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 -25.13%
Calls: -21.78%
Puts: -32.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 1:00pm) 0.48
Prior (07/28) 0.46
Current vs Prior +5.40%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +17.49%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 1:00pm) 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 7.07% | 7.37%7.07% | 8.18%9.67% | 12.42%
Prior 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs Prior -6.15% | -4.38%-6.15% | -2.97%-2.02% | -0.20%
Prior 7-Day Avg 3.60% | 4.39%3.84% | 7.84%9.15% | 12.82%
Current vs 7-Day Avg +96.19% | +68.10%+84.25% | +4.33%+5.72% | -3.15%
Prior 7-Day Eod 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs 7-Day Eod -6.15% | -4.38%-6.15% | -2.97%-2.02% | -0.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.13% | 2.72%
Calls: 1.48% | 2.11%
Puts: 2.78% | 3.34%
Prior 2.53% | 5.77%
Calls: 2.71% | 4.99%
Puts: 2.35% | 6.54%
Current vs Prior -15.81% | -52.86%
Prior 7-Day Avg 6.29% | 6.38%
Calls: 5.78% | 5.99%
Puts: 6.81% | 6.77%
Current vs 7-Day Avg -66.16% | -57.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($152.13M). Extreme bullish P/C ratio of 0.48 - heavy call buying (163,194 calls vs 78,458 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
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 550 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 3116.1016.30$16.201.2%2.7K0.586.1K
$372.50Jul 3127.7028.05$27.881.3%60.76149
$370.00Jul 3129.5529.95$29.751.3%780.791.9K
$370.00Aug 731.2031.65$31.421.4%70.76454
$395.00Jul 3113.4513.65$13.551.5%4.0K0.523.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 3130.8531.30$31.081.4%--0.7895
$395.00Jul 3113.0513.25$13.151.5%1.1K0.482.0K
$417.50Aug 728.9029.35$29.131.5%120.693
$420.00Jul 3128.8529.30$29.081.5%780.76566
$415.00Jul 3125.1025.50$25.301.6%190.71404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.70, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 310.270.32$0.3016.7%2400.024.9K
$465.00Jul 310.330.40$0.3718.9%1530.031.5K
$460.00Jul 310.480.57$0.5217.3%1.1K0.042.9K
$457.50Jul 310.550.63$0.5913.6%2420.04871
$455.00Jul 310.620.68$0.659.2%3470.051.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 310.330.34$0.342.9%7360.031.5K
$337.50Jul 310.400.45$0.4311.6%1650.03197
$340.00Jul 310.520.55$0.545.6%6510.042.7K
$342.50Jul 310.570.69$0.6319.0%7790.04649
$330.00Aug 70.600.73$0.6719.4%1520.042.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 3174.3576.40$75.382.7%301.0092
$322.50Jul 3171.2074.25$72.724.2%331.009
$325.00Jul 3168.7071.30$70.003.7%201.0063
$327.50Jul 3166.2568.80$67.533.8%361.006
$330.00Jul 3163.8066.85$65.324.7%241.00142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3176.4579.45$77.953.8%--0.9815
$470.00Jul 3174.0077.00$75.504.0%--0.9816
$465.00Jul 3169.0572.10$70.574.3%--0.9726
$460.00Jul 3164.2067.10$65.654.4%260.9670
$457.50Jul 3161.5564.65$63.104.9%100.9510

Most actively traded options today. High liquidity = easy entry/exit. 673 active (total vol 175.9K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 212.382.50$2.444.9%9.6K0.1174.8K
$470.00Aug 211.611.74$1.687.7%8.6K0.0817.0K
$445.00Jul 311.121.22$1.178.5%5.0K0.084.2K
$450.00Jul 310.840.90$0.876.9%4.9K0.068.4K
$400.00Jul 3111.0011.20$11.101.8%4.5K0.4610.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 311.171.20$1.192.5%5.4K0.077.0K
$392.50Jul 3111.8012.10$11.952.5%4.0K0.45617
$380.00Aug 78.558.90$8.734.0%3.3K0.333.0K
$350.00Aug 51.711.90$1.8110.5%2.7K0.10315
$350.00Aug 72.082.16$2.123.8%2.3K0.111.4K

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 135.5%, max 183.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 31Sep 4114.4%40.4%183.4%161712
$380.00Jul 31Sep 4113.8%40.2%183.2%3141.7K
$365.00Jul 31Sep 4114.9%40.9%181.3%15350
$370.00Jul 31Sep 4114.3%40.8%180.2%781.9K
$390.00Jul 31Sep 4111.2%39.8%179.5%2.8K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 31Sep 4114.4%40.4%183.4%6732.2K
$380.00Jul 31Sep 4113.8%40.2%183.2%1.8K6.9K
$365.00Jul 31Sep 4114.9%40.9%181.3%9092.6K
$370.00Jul 31Sep 4114.3%40.8%180.2%1.7K6.2K
$390.00Jul 31Sep 4111.2%39.8%179.6%1.7K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 530 found (best R:R 37.46, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$465.00$470.00Aug 7$0.16$4.84$0.1630.25$465.16
$450.00$455.00Aug 12$0.16$4.84$0.1630.25$450.16
$465.00$470.00Aug 14$0.20$4.80$0.2024.00$465.20
$450.00$452.50Jul 31$0.11$2.39$0.1121.73$450.11
$452.50$455.00Jul 31$0.11$2.39$0.1121.73$452.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Aug 7$0.13$4.87$0.1337.46$324.87
$325.00$320.00Aug 14$0.14$4.86$0.1434.71$324.86
$330.00$325.00Aug 7$0.19$4.81$0.1925.32$329.81
$340.00$335.00Aug 3$0.20$4.80$0.2024.00$339.80
$340.00$335.00Aug 10$0.20$4.80$0.2024.00$339.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 676 found (best R:R 49.00, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Aug 21$4.90$4.90$0.1049.00$324.90
$325.00$330.00Aug 7$4.87$4.87$0.1337.46$329.87
$335.00$340.00Aug 7$4.87$4.87$0.1337.46$339.87
$325.00$330.00Aug 14$4.81$4.81$0.1925.32$329.81
$345.00$347.50Jul 31$2.40$2.40$0.1024.00$347.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$445.00Aug 7$4.82$4.82$0.1826.78$445.18
$470.00$465.00Aug 21$4.77$4.77$0.2320.74$465.23
$457.50$450.00Jul 31$7.15$7.15$0.3520.43$450.35
$445.00$440.00Jul 31$4.75$4.75$0.2519.00$440.25
$460.00$450.00Aug 14$9.30$9.30$0.7013.29$450.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 31Aug 3$0.10110.6%73.5%
$467.50Jul 31Aug 3$0.10112.8%75.9%
$455.00Jul 31Aug 3$0.13108.5%72.6%
$452.50Jul 31Aug 3$0.14108.3%72.6%
$465.00Jul 31Aug 3$0.14109.9%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 31Aug 3$0.05114.4%77.9%
$320.00Jul 31Aug 3$0.10116.8%82.7%
$327.50Jul 31Aug 3$0.10115.2%79.2%
$335.00Jul 31Aug 3$0.11113.1%76.7%
$340.00Jul 31Aug 3$0.11113.7%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 6.75% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 31$13.55$13.15$26.70$368.30$421.706.75%
$397.50Jul 31$12.30$14.40$26.70$370.80$424.206.75%
$400.00Jul 31$11.10$15.70$26.80$373.20$426.806.78%
$392.50Jul 31$14.93$11.95$26.88$365.62$419.386.80%
$390.00Jul 31$16.20$10.83$27.03$362.97$417.036.84%
$402.50Jul 31$10.03$17.10$27.13$375.37$429.636.86%
$387.50Jul 31$17.75$9.80$27.55$359.95$415.056.97%
$405.00Jul 31$9.00$18.63$27.63$377.37$432.636.99%
$395.00Aug 3$14.20$13.70$27.90$367.10$422.907.06%
$397.50Aug 3$12.95$14.95$27.90$369.60$425.407.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 4.29% of stock, avg 6.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$385.00Jul 31$8.07$8.88$16.95$368.05$424.45
$405.00$385.00Jul 31$9.00$8.88$17.88$367.12$422.88
$407.50$387.50Jul 31$8.07$9.80$17.87$369.63$425.37
$407.50$385.00Aug 3$8.70$9.38$18.08$366.92$425.58
$405.00$387.50Jul 31$9.00$9.80$18.80$368.70$423.80
$402.50$385.00Jul 31$10.03$8.88$18.91$366.09$421.41
$407.50$390.00Jul 31$8.07$10.83$18.90$371.10$426.40
$407.50$387.50Aug 3$8.70$10.28$18.98$368.52$426.48
$405.00$385.00Aug 3$9.68$9.38$19.06$365.94$424.06
$407.50$385.00Aug 5$9.60$10.05$19.65$365.35$427.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 550 found (best R:R 49.00, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/345355/360Sep 4$4.90$0.1049.00$340.10$359.90
345/348350/355Aug 7$4.88$0.1240.67$342.62$354.88
348/350355/360Aug 7$4.88$0.1240.67$345.12$359.88
335/340345/350Aug 21$4.88$0.1240.67$335.12$349.88
320/325335/340Sep 4$4.88$0.1240.67$320.12$339.88
365/370375/380Sep 4$4.88$0.1240.67$365.12$379.88
335/340345/350Aug 14$4.87$0.1337.46$335.13$349.87
330/335340/345Aug 21$4.87$0.1337.46$330.13$344.87
330/335350/355Aug 7$4.86$0.1434.71$330.14$354.86
320/325335/340Aug 21$4.86$0.1434.71$320.14$339.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Aug 21$0.05$4.9599.00
$455.00$460.00$465.00Aug 21$0.06$4.9482.33
$435.00$440.00$445.00Aug 21$0.07$4.9370.43
$445.00$450.00$455.00Aug 21$0.07$4.9370.43
$410.00$415.00$420.00Aug 12$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 12$0.10$9.9099.00
$355.00$360.00$365.00Aug 28$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$410.00$415.00$420.00Aug 14$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. 216 found (best net $-5.26, 212 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$332.50$365.001:2Aug 5-$5.26$27.24
$362.50$380.001:2Aug 10-$12.55$4.95
$465.00$470.001:2Aug 5-$0.31$4.69
$465.00$470.001:2Aug 7-$0.61$4.39
$460.00$465.001:2Aug 10-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 12-$0.01$9.99
$360.00$350.001:2Aug 12-$1.21$8.79
$325.00$320.001:2Aug 7-$0.22$4.78
$340.00$335.001:2Aug 3-$0.25$4.75
$330.00$325.001:2Aug 7-$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 4.57%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$18.050.481.2%4.57%5.74%33136
$397.50Aug 21$17.450.500.5%4.41%4.95%44268
$400.00Aug 28$17.400.481.2%4.40%5.57%67593
$405.00Sep 4$16.600.452.4%4.20%6.64%25130
$400.00Aug 21$16.450.481.2%4.16%5.33%1.2K19.5K
$397.50Aug 14$16.000.500.5%4.05%4.59%2330
$402.50Aug 21$15.100.461.8%3.82%5.63%104342
$400.00Aug 14$15.000.481.2%3.79%4.97%176791
$405.00Aug 28$14.550.442.4%3.68%6.12%19133
$397.50Aug 7$14.400.500.5%3.64%4.18%101319

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 163,194
Total Puts 78,458
Put/Call Ratio 0.48
Net Difference 84,736

Prior's Put/Call Breakdown

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

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