Tour v456
MSFT
MICROSOFT CORP
$399.19 +1.48%
7/29 15:00

Option Volume

Detail
Current (07/29 3:00pm) 359,304
Calls: 236,361 (66%)
Puts: 122,943 (34%)
Prior (07/28) 282,753
Calls: 189,132 (67%)
Puts: 93,621 (33%)
Current vs Prior +27.07%
Calls: +24.97% (Calls)
Puts: +31.32% (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 -23.97%
Calls: -28.84%
Puts: -12.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 3:00pm) $339.92M
Calls: $248.63M (73%)
Puts: $91.29M (27%)
Prior (07/28) $350.62M
Calls: $253.76M (72%)
Puts: $96.86M (28%)
Current vs Prior -3.05%
Calls: -2.02%
Puts: -5.74%
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 +18.69%
Calls: +27.83%
Puts: -0.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 3:00pm) 0.52
Prior (07/28) 0.49
Current vs Prior +5.08%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +27.09%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 3:00pm) 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 7.00% | 7.21%7.00% | 8.02%9.53% | 12.24%
Prior 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs Prior -7.12% | -6.43%-7.12% | -4.85%-3.47% | -1.64%
Prior 7-Day Avg 3.60% | 4.39%3.84% | 7.84%9.15% | 12.82%
Current vs 7-Day Avg +94.16% | +64.49%+82.35% | +2.31%+4.16% | -4.55%
Prior 7-Day Eod 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs 7-Day Eod -7.12% | -6.43%-7.12% | -4.85%-3.47% | -1.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Prior 2.53% | 5.77%
Calls: 2.71% | 4.99%
Puts: 2.35% | 6.54%
Current vs Prior +48.22% | -27.38%
Prior 7-Day Avg 6.29% | 6.38%
Calls: 5.78% | 5.99%
Puts: 6.81% | 6.77%
Current vs 7-Day Avg -40.42% | -34.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($248.63M). 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
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 544 of results (avg 5.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 3110.4010.55$10.481.4%3.3K0.453.7K
$377.50Aug 728.5529.00$28.781.6%160.7425
$420.00Jul 315.205.30$5.251.9%4.7K0.289.2K
$400.00Jul 3112.7513.00$12.881.9%7.1K0.5110.6K
$382.50Aug 2127.7028.35$28.032.3%270.66107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 1432.6033.20$32.901.8%330.7049
$460.00Aug 2162.7063.90$63.301.9%20.881.6K
$430.00Aug 2137.4038.15$37.782.0%210.722.5K
$465.00Aug 2166.8568.30$67.572.1%--0.89343
$400.00Aug 2118.3518.75$18.552.2%8380.498.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.63, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.240.26$0.258.0%6910.022.6K
$465.00Jul 310.420.44$0.434.7%2940.041.5K
$460.00Jul 310.540.59$0.568.9%1.9K0.052.9K
$457.50Jul 310.620.75$0.6918.8%4590.05871
$475.00Aug 70.660.75$0.7112.7%1530.04481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Jul 310.080.09$0.0911.1%670.01169
$330.00Jul 310.150.16$0.166.3%2.1K0.012.5K
$332.50Jul 310.170.20$0.1915.8%760.01138
$335.00Jul 310.220.26$0.2416.7%1.4K0.021.5K
$340.00Jul 310.350.40$0.3813.2%1.5K0.032.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 3178.5081.50$80.003.8%301.0092
$322.50Jul 3176.2579.05$77.653.6%331.009
$325.00Jul 3173.7576.45$75.103.6%211.0063
$327.50Jul 3171.3073.55$72.433.1%371.006
$330.00Jul 3168.8071.60$70.204.0%331.00142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 3164.1067.10$65.604.6%--1.0026
$472.50Jul 3171.5074.45$72.974.0%--0.9815
$470.00Jul 3169.0572.15$70.604.4%--0.9716
$457.50Jul 3156.9059.60$58.254.6%100.9510
$452.50Jul 3152.0554.80$53.435.1%50.94--

Most actively traded options today. High liquidity = easy entry/exit. 734 active (total vol 258.8K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 212.642.81$2.736.2%10.0K0.1274.8K
$470.00Aug 211.902.08$1.999.0%9.7K0.0917.0K
$450.00Jul 311.001.05$1.024.9%7.9K0.078.4K
$400.00Jul 3112.7513.00$12.881.9%7.1K0.5110.6K
$425.00Jul 314.004.10$4.052.5%6.3K0.237.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.840.86$0.852.4%8.0K0.067.0K
$355.00Jul 311.231.31$1.276.3%4.8K0.081.7K
$392.50Jul 3110.0510.40$10.233.4%4.2K0.40617
$340.00Aug 211.892.00$1.945.7%4.2K0.089.4K
$370.00Jul 313.353.50$3.434.4%3.6K0.186.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 135.9%, max 206.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 31Sep 4113.6%40.2%182.8%2.9K6.2K
$385.00Jul 31Sep 4114.0%40.4%182.0%3311.5K
$380.00Jul 31Sep 4114.7%40.7%181.8%4191.7K
$375.00Jul 31Sep 4115.1%41.1%180.4%185712
$400.00Jul 31Sep 4111.3%39.7%180.4%7.2K10.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 31Sep 4118.2%38.6%206.4%8021.3K
$380.00Jul 31Sep 4114.7%40.7%182.0%2.4K6.9K
$385.00Jul 31Sep 4114.0%40.4%182.0%1.6K1.7K
$375.00Jul 31Sep 4115.1%41.1%180.4%2.6K2.2K
$395.00Jul 31Sep 4112.3%40.1%180.4%1.7K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 539 found (best R:R 40.67, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$455.00$460.00Aug 28$0.15$4.85$0.1532.33$455.15
$470.00$475.00Aug 7$0.21$4.79$0.2122.81$470.21
$455.00$457.50Aug 10$0.11$2.39$0.1121.73$455.11
$462.50$465.00Aug 3$0.12$2.38$0.1219.83$462.62
$457.50$460.00Jul 31$0.13$2.37$0.1318.23$457.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$335.00Aug 3$0.12$4.88$0.1240.67$339.88
$325.00$320.00Aug 7$0.12$4.88$0.1240.67$324.88
$330.00$325.00Aug 7$0.12$4.88$0.1240.67$329.88
$330.00$325.00Aug 14$0.14$4.86$0.1434.71$329.86
$335.00$330.00Aug 28$0.14$4.86$0.1434.71$334.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 704 found (best R:R 32.33, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Aug 21$4.85$4.85$0.1532.33$324.85
$320.00$325.00Aug 14$4.83$4.83$0.1728.41$324.83
$330.00$342.50Aug 3$12.00$12.00$0.5024.00$342.00
$325.00$330.00Aug 7$4.80$4.80$0.2024.00$329.80
$350.00$355.00Aug 21$4.78$4.78$0.2221.73$354.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$457.50$452.50Jul 31$4.82$4.82$0.1826.78$452.68
$460.00$455.00Aug 21$4.82$4.82$0.1826.78$455.18
$465.00$460.00Jul 31$4.77$4.77$0.2320.74$460.23
$440.00$437.50Jul 31$2.37$2.37$0.1318.23$437.63
$472.50$470.00Jul 31$2.37$2.37$0.1318.23$470.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $0.62, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 31Aug 3$0.12114.4%77.5%
$467.50Jul 31Aug 3$0.16110.5%74.9%
$457.50Jul 31Aug 3$0.19108.3%72.9%
$465.00Jul 31Aug 3$0.19109.2%74.2%
$345.00Jul 31Aug 3$0.20115.2%77.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 31Aug 3$0.15119.4%88.3%
$330.00Jul 31Aug 3$0.15115.6%81.7%
$340.00Jul 31Aug 3$0.15114.4%77.9%
$345.00Jul 31Aug 3$0.16115.2%77.5%
$335.00Jul 31Aug 3$0.17114.7%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 6.56% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Jul 31$11.55$14.65$26.20$376.30$428.706.56%
$405.00Jul 31$10.48$15.98$26.46$378.54$431.466.63%
$400.00Jul 31$12.88$13.63$26.51$373.49$426.516.64%
$397.50Jul 31$14.30$12.33$26.63$370.87$424.136.67%
$395.00Jul 31$15.50$11.35$26.85$368.15$421.856.73%
$407.50Jul 31$9.38$17.58$26.96$380.54$434.466.75%
$392.50Jul 31$17.02$10.23$27.25$365.25$419.756.83%
$400.00Aug 3$13.48$14.00$27.48$372.52$427.486.88%
$410.00Jul 31$8.43$19.13$27.56$382.44$437.566.90%
$397.50Aug 3$14.80$12.85$27.65$369.85$425.156.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 4.20% of stock, avg 6.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$390.00Jul 31$7.60$9.18$16.78$373.22$429.28
$410.00$390.00Jul 31$8.43$9.18$17.61$372.39$427.61
$412.50$392.50Jul 31$7.60$10.23$17.83$374.67$430.33
$412.50$390.00Aug 3$8.30$9.68$17.98$372.02$430.48
$407.50$390.00Jul 31$9.38$9.18$18.56$371.44$426.06
$410.00$392.50Jul 31$8.43$10.23$18.66$373.84$428.66
$412.50$392.50Aug 3$8.30$10.60$18.90$373.60$431.40
$412.50$395.00Jul 31$7.60$11.35$18.95$376.05$431.45
$410.00$390.00Aug 3$9.28$9.68$18.96$371.04$428.96
$407.50$392.50Jul 31$9.38$10.23$19.61$372.89$427.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 89.91, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330340/350Sep 4$9.89$0.1189.91$320.11$349.89
325/328330/342Aug 3$12.29$0.2158.52$315.21$342.29
320/322330/342Aug 3$12.21$0.2942.10$310.29$342.21
325/330345/350Aug 21$4.88$0.1240.67$325.12$349.88
335/340365/370Aug 3$4.87$0.1337.46$335.13$369.87
340/345360/365Aug 7$4.87$0.1337.46$340.13$364.87
360/365370/375Aug 28$4.87$0.1337.46$360.13$374.87
355/358360/365Aug 7$4.86$0.1434.71$352.64$364.86
340/345360/365Aug 12$4.86$0.1434.71$340.14$364.86
320/325330/335Aug 28$4.86$0.1434.71$320.14$334.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$345.00$350.00$355.00Aug 7$0.05$4.9599.00
$460.00$465.00$470.00Aug 14$0.05$4.9599.00
$465.00$470.00$475.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$420.00$425.00$430.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 21$0.06$4.9482.33
$340.00$345.00$350.00Aug 21$0.06$4.9482.33
$340.00$345.00$350.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$365.00$370.00$375.00Sep 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. 223 found (best net $-0.03, 218 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$455.00$465.001:2Aug 12-$0.73$9.27
$465.00$470.001:2Aug 5-$0.39$4.61
$470.00$475.001:2Aug 7-$0.50$4.50
$470.00$475.001:2Aug 14-$0.93$4.07
$460.00$465.001:2Aug 10-$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 12-$0.03$9.97
$340.00$335.001:2Aug 10-$0.02$4.98
$325.00$320.001:2Aug 7-$0.17$4.83
$340.00$335.001:2Aug 3-$0.29$4.71
$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. 215 found (best yield 5.14%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 4$20.500.520.2%5.14%5.34%145136
$400.00Aug 28$19.200.510.2%4.81%5.01%100593
$405.00Sep 4$18.250.481.5%4.57%6.03%27130
$400.00Aug 21$18.000.520.2%4.51%4.71%1.8K19.5K
$405.00Aug 28$16.750.481.5%4.20%5.65%30133
$402.50Aug 21$16.700.490.8%4.18%5.01%115342
$400.00Aug 14$16.650.520.2%4.17%4.37%249791
$410.00Sep 4$16.100.452.7%4.03%6.74%4114
$400.00Aug 12$16.000.520.2%4.01%4.21%1218
$402.50Aug 14$15.650.490.8%3.92%4.75%8951

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 236,361
Total Puts 122,943
Put/Call Ratio 0.52
Net Difference 113,418

Prior's Put/Call Breakdown

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

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