Tour v456
MSFT
MICROSOFT CORP
$397.57 +1.07%
7/29 14:07

Option Volume

Detail
Current (07/29 2:05pm) 298,901
Calls: 196,364 (66%)
Puts: 102,537 (34%)
Prior (07/28) 259,320
Calls: 175,536 (68%)
Puts: 83,784 (32%)
Current vs Prior +15.26%
Calls: +11.87% (Calls)
Puts: +22.38% (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 -36.75%
Calls: -40.88%
Puts: -26.99%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 2:05pm) $272.32M
Calls: $193.31M (71%)
Puts: $79.01M (29%)
Prior (07/28) $320.91M
Calls: $239.01M (74%)
Puts: $81.90M (26%)
Current vs Prior -15.14%
Calls: -19.12%
Puts: -3.53%
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 -4.91%
Calls: -0.61%
Puts: -14.02%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 2:05pm) 0.52
Prior (07/28) 0.48
Current vs Prior +9.40%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +27.60%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 2:05pm) 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 6.94% | 7.26%6.94% | 8.12%9.62% | 12.31%
Prior 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs Prior -7.91% | -5.89%-7.91% | -3.66%-2.57% | -1.06%
Prior 7-Day Avg 3.60% | 4.39%3.84% | 7.84%9.15% | 12.82%
Current vs 7-Day Avg +92.51% | +65.45%+80.80% | +3.59%+5.13% | -3.98%
Prior 7-Day Eod 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs 7-Day Eod -7.91% | -5.89%-7.91% | -3.66%-2.57% | -1.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.54% | 5.17%
Calls: 4.58% | 4.35%
Puts: 4.49% | 5.98%
Prior 2.53% | 5.77%
Calls: 2.71% | 4.99%
Puts: 2.35% | 6.54%
Current vs Prior +79.45% | -10.40%
Prior 7-Day Avg 6.29% | 6.38%
Calls: 5.78% | 5.99%
Puts: 6.81% | 6.77%
Current vs 7-Day Avg -27.87% | -18.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($193.31M). Bullish P/C ratio of 0.52. 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
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 446 of results (avg 5.8%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 331.4032.20$31.802.5%260.8016
$375.00Aug 327.6028.35$27.982.7%70.7519
$382.50Aug 723.9024.55$24.232.7%790.67132
$337.50Jul 3159.6061.30$60.452.8%301.0030
$390.00Aug 2122.2522.90$22.582.9%3460.5825.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 3127.0027.55$27.282.0%780.74566
$425.00Jul 3130.8531.50$31.182.1%190.79133
$422.50Jul 3128.8529.55$29.202.4%--0.7795
$420.00Aug 2131.6032.40$32.002.5%950.6711.9K
$415.00Aug 2128.2028.95$28.582.6%210.632.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 310.460.50$0.488.3%1.4K0.042.9K
$455.00Jul 310.610.70$0.6613.6%4730.051.7K
$452.50Jul 310.680.81$0.7517.3%3620.063.3K
$450.00Jul 310.850.90$0.885.7%5.8K0.078.4K
$460.00Aug 50.851.03$0.9419.1%80.0620
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 310.160.18$0.1711.8%2.0K0.012.5K
$335.00Jul 310.250.28$0.2711.1%1.2K0.021.5K
$340.00Jul 310.400.44$0.429.5%1.1K0.032.7K
$325.00Aug 70.400.48$0.4418.2%310.03289
$342.50Jul 310.500.53$0.525.8%8260.04649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 3175.7078.55$77.133.7%301.0092
$322.50Jul 3173.2076.05$74.633.8%331.009
$325.00Jul 3170.7573.55$72.153.9%201.0063
$327.50Jul 3168.3071.05$69.683.9%361.006
$330.00Jul 3166.1068.65$67.383.8%331.00142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 3174.1577.25$75.704.1%--0.9815
$470.00Jul 3171.4074.85$73.134.7%--0.9716
$457.50Jul 3159.3562.60$60.985.3%100.9710
$465.00Jul 3166.9069.90$68.404.4%--0.9726
$460.00Jul 3162.0065.00$63.504.7%260.9670

Most actively traded options today. High liquidity = easy entry/exit. 703 active (total vol 214.6K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 212.422.60$2.517.2%9.8K0.1274.8K
$470.00Aug 211.691.83$1.768.0%8.7K0.0917.0K
$450.00Jul 310.850.90$0.885.7%5.8K0.078.4K
$400.00Jul 3111.6012.15$11.884.6%5.3K0.4810.6K
$445.00Jul 311.121.23$1.189.3%5.2K0.084.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.900.94$0.924.3%7.2K0.067.0K
$355.00Jul 311.301.43$1.379.5%4.5K0.091.7K
$392.50Jul 3110.5511.20$10.886.0%4.1K0.43617
$380.00Aug 77.808.40$8.107.4%3.4K0.313.0K
$350.00Aug 51.501.92$1.7124.6%2.7K0.09315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 134.2%, max 197.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 31Sep 4113.5%39.8%185.4%3791.7K
$375.00Jul 31Sep 4113.6%40.4%181.5%176712
$390.00Jul 31Sep 4111.9%40.2%178.2%2.8K6.2K
$335.00Jul 31Sep 4113.6%41.2%175.7%24106
$470.00Jul 31Sep 4111.2%40.7%173.3%6054.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 31Sep 4114.7%38.6%197.0%3651.3K
$380.00Jul 31Sep 4113.5%39.8%185.4%2.1K6.9K
$375.00Jul 31Sep 4113.6%40.4%181.5%2.3K2.2K
$390.00Jul 31Sep 4111.9%40.2%178.3%2.3K2.1K
$320.00Jul 31Sep 4116.9%42.2%176.9%3701.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 49.00, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Aug 7$0.11$4.89$0.1144.45$470.11
$450.00$455.00Aug 10$0.12$4.88$0.1240.67$450.12
$455.00$460.00Aug 28$0.12$4.88$0.1240.67$455.12
$470.00$475.00Aug 28$0.12$4.88$0.1240.67$470.12
$455.00$465.00Aug 12$0.28$9.72$0.2834.71$455.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$335.00Aug 12$0.10$4.90$0.1049.00$339.90
$330.00$325.00Aug 7$0.13$4.87$0.1337.46$329.87
$325.00$320.00Aug 28$0.13$4.87$0.1337.46$324.87
$335.00$330.00Aug 28$0.18$4.82$0.1826.78$334.82
$332.50$330.00Jul 31$0.10$2.40$0.1024.00$332.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 681 found (best R:R 30.25, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Aug 7$4.84$4.84$0.1630.25$329.84
$330.00$342.50Aug 3$12.07$12.07$0.4328.07$342.07
$345.00$350.00Aug 7$4.82$4.82$0.1826.78$349.82
$360.00$362.50Jul 31$2.40$2.40$0.1024.00$362.40
$340.00$345.00Aug 7$4.80$4.80$0.2024.00$344.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 14$9.50$9.50$0.5019.00$460.50
$470.00$465.00Jul 31$4.73$4.73$0.2717.52$465.27
$447.50$445.00Jul 31$2.33$2.33$0.1713.71$445.17
$445.00$440.00Jul 31$4.65$4.65$0.3513.29$440.35
$452.50$435.00Aug 3$16.15$16.15$1.3511.96$436.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $0.65, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$475.00Jul 31Aug 3$0.08110.2%74.3%
$327.50Jul 31Aug 3$0.15112.0%104.9%
$345.00Jul 31Aug 3$0.22112.4%77.3%
$465.00Jul 31Aug 3$0.24108.9%76.2%
$452.50Jul 31Aug 3$0.25106.2%72.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 31Aug 3$0.14116.9%86.1%
$330.00Jul 31Aug 3$0.17114.3%80.4%
$355.00Jul 31Aug 3$0.18112.2%74.0%
$345.00Jul 31Aug 3$0.24112.4%77.3%
$435.00Jul 31Aug 3$0.25105.3%71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 6.62% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$397.50Jul 31$13.10$13.23$26.33$371.17$423.836.62%
$400.00Jul 31$11.88$14.48$26.36$373.64$426.366.63%
$395.00Jul 31$14.43$11.98$26.41$368.59$421.416.64%
$402.50Jul 31$10.70$15.78$26.48$376.02$428.986.66%
$392.50Jul 31$15.85$10.88$26.73$365.77$419.236.72%
$405.00Jul 31$9.57$17.18$26.75$378.25$431.756.73%
$390.00Jul 31$17.33$9.88$27.21$362.79$417.216.84%
$407.50Jul 31$8.55$18.68$27.23$380.27$434.736.85%
$397.50Aug 3$13.80$13.75$27.55$369.95$425.056.93%
$400.00Aug 3$12.60$15.05$27.65$372.35$427.656.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 4.16% of stock, avg 6.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$387.50Jul 31$7.63$8.90$16.53$370.97$426.53
$407.50$387.50Jul 31$8.55$8.90$17.45$370.05$424.95
$410.00$390.00Jul 31$7.63$9.88$17.51$372.49$427.51
$410.00$387.50Aug 3$8.35$9.50$17.85$369.65$427.85
$407.50$390.00Jul 31$8.55$9.88$18.43$371.57$425.93
$405.00$387.50Jul 31$9.57$8.90$18.47$369.03$423.47
$410.00$392.50Jul 31$7.63$10.88$18.51$373.99$428.51
$407.50$387.50Aug 3$9.27$9.50$18.77$368.73$426.27
$410.00$390.00Aug 3$8.35$10.45$18.80$371.20$428.80
$405.00$390.00Jul 31$9.57$9.88$19.45$370.55$424.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 474 found (best R:R 44.45, avg credit $3.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/350365/370Sep 4$4.89$0.1144.45$345.11$369.89
325/330350/355Sep 4$4.88$0.1240.67$325.12$354.88
340/345355/360Aug 14$4.86$0.1434.71$340.14$359.86
340/342360/365Aug 3$4.84$0.1630.25$337.66$364.84
340/342365/370Aug 3$4.84$0.1630.25$337.66$369.84
345/350355/360Sep 4$4.84$0.1630.25$345.16$359.84
330/332355/360Aug 10$4.82$0.1826.78$327.68$359.82
330/332360/362Aug 10$2.40$0.1024.00$330.10$362.40
335/340350/355Aug 10$4.80$0.2024.00$335.20$354.80
335/340355/360Aug 14$4.80$0.2024.00$335.20$359.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Aug 14$0.05$4.9599.00
$335.00$340.00$345.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$455.00$460.00$465.00Aug 14$0.06$4.9482.33
$440.00$445.00$450.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Aug 14$0.06$4.9482.33
$440.00$445.00$450.00Aug 14$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
$360.00$365.00$370.00Aug 28$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$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. 227 found (best net $-6.78, 220 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$332.50$365.001:2Aug 5-$6.78$25.72
$455.00$465.001:2Aug 12-$1.51$8.49
$465.00$470.001:2Aug 7-$0.36$4.64
$470.00$475.001:2Aug 7-$0.45$4.55
$460.00$465.001:2Aug 10-$0.77$4.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 12-$0.05$9.95
$440.00$420.001:2Aug 10-$13.35$6.65
$340.00$335.001:2Aug 10-$0.13$4.87
$330.00$325.001:2Sep 4-$0.15$4.85
$325.00$320.001:2Aug 14-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 4.70%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$18.700.500.6%4.70%5.31%67136
$400.00Aug 28$18.350.500.6%4.62%5.23%74593
$400.00Aug 21$17.050.490.6%4.29%4.90%1.6K19.5K
$405.00Sep 4$16.450.461.9%4.14%6.01%26130
$402.50Aug 21$15.850.471.2%3.99%5.23%113342
$405.00Aug 28$15.850.461.9%3.99%5.86%29133
$400.00Aug 14$15.800.500.6%3.97%4.59%180791
$405.00Aug 21$14.800.451.9%3.72%5.59%1.8K5.5K
$400.00Aug 12$14.700.490.6%3.70%4.31%718
$402.50Aug 14$14.650.471.2%3.68%4.92%8351

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 196,364
Total Puts 102,537
Put/Call Ratio 0.52
Net Difference 93,827

Prior's Put/Call Breakdown

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

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