Tour v472
MSFT
MICROSOFT CORP
$448.49 +14.84%
7/30 09:45

Option Volume

Detail
Current (07/30 9:45am) 416,561
Calls: 320,854 (77%)
Puts: 95,707 (23%)
Prior (07/16) 63,584
Calls: 48,385 (76%)
Puts: 15,199 (24%)
Current vs Prior +555.13%
Calls: +563.13% (Calls)
Puts: +529.69% (Puts)
Prior 7-Day Total 3,678,586
Calls: 2,545,327 (69%)
Puts: 1,133,259 (31%)
Prior 7-Day Average 525,512
Calls: 363,618 (69%)
Puts: 161,894 (31%)
Current vs Prior 7-Day Avg -20.73%
Calls: -11.76%
Puts: -40.88%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 9:45am) $731.46M
Calls: $682.04M (93%)
Puts: $49.43M (7%)
Prior (07/16) $37.16M
Calls: $27.43M (74%)
Puts: $9.74M (26%)
Current vs Prior +1868.29%
Calls: +2386.86%
Puts: +407.66%
Prior 7-Day Total $2.37B
Calls: $1.58B (67%)
Puts: $786.83M (33%)
Prior 7-Day Average $338.52M
Calls: $226.11M (67%)
Puts: $112.40M (33%)
Current vs Prior 7-Day Avg +116.08%
Calls: +201.64%
Puts: -56.03%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 9:45am) 0.30
Prior (07/16) 0.31
Current vs Prior -5.04%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -34.02%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 9:45am) 4,222,047
Calls: 2,868,640 (68%)
Puts: 1,353,407 (32%)
Prior (07/16) 4,512,332
Calls: 3,131,412 (69%)
Puts: 1,380,920 (31%)
Current vs Prior -6.43%
Prior 7-Day Total 28,553,765
Calls: 19,621,607 (69%)
Puts: 8,932,158 (31%)
Prior 7-Day Average 4,079,109
Calls: 2,803,086 (69%)
Puts: 1,276,022 (31%)
Current vs Prior 7-Day Avg +3.50%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.38% | 4.01%3.38% | 5.28%7.55% | 10.23%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -52.99% | -46.89%-52.99% | -36.38%-22.46% | -17.51%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -21.26% | -20.05%-25.33% | -36.30%-25.95% | -20.73%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -52.99% | -46.89%-52.99% | -36.38%-22.46% | -17.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.59% | 7.52%
Calls: 6.02% | 7.91%
Puts: 7.16% | 7.12%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +75.73% | +79.47%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg +8.75% | +29.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($682.04M) vs puts ($49.43M). Massive premium surge with dollar volume up 1868% vs prior. Dollar volume significantly above 7-day average (116% higher). Unusually high activity with volume up 555% vs prior - elevated interest.

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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 391 of results (avg 5.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2155.0556.15$55.602.0%4610.927.4K
$420.00Aug 2133.6034.30$33.952.1%3.0K0.7818.1K
$400.00Aug 2150.6051.70$51.152.2%2.3K0.9019.4K
$390.00Aug 2159.7061.05$60.382.2%4420.9325.7K
$385.00Aug 2164.4065.90$65.152.3%910.945.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2128.5029.30$28.902.8%250.691.0K
$470.00Aug 323.0023.65$23.332.8%310.83--
$460.00Aug 2121.6522.35$22.003.2%730.601.6K
$440.00Aug 2111.2011.60$11.403.5%1.5K0.401.7K
$465.00Aug 2124.8525.75$25.303.6%320.65343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.66, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 310.380.42$0.4010.0%3.0K0.053.7K
$477.50Jul 310.480.53$0.519.8%6070.07166
$485.00Aug 30.470.55$0.5115.7%250.0620
$475.00Jul 310.630.68$0.667.6%1.5K0.083.4K
$482.50Aug 30.600.71$0.6616.7%220.074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Jul 310.100.11$0.119.1%1630.0141
$360.00Aug 210.270.32$0.3016.7%2.7K0.0212.4K
$365.00Aug 210.330.39$0.3616.7%8110.022.4K
$420.00Jul 310.380.45$0.4216.7%1.9K0.05577
$370.00Aug 210.430.49$0.4613.0%5890.037.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 587.2590.65$88.953.8%21.004
$365.00Aug 582.4585.70$84.083.9%21.006
$370.00Aug 577.5080.55$79.033.9%--1.0023
$377.50Aug 570.0073.05$71.534.3%51.0021
$380.00Aug 567.5570.15$68.853.8%61.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3159.9062.70$61.304.6%61.00--
$477.50Jul 3127.7530.15$28.958.3%100.93--
$530.00Sep 480.5083.85$82.184.1%50.92--
$515.00Aug 2166.2568.90$67.583.9%--0.9217
$510.00Aug 1059.8563.15$61.505.4%10.92--

Most actively traded options today. High liquidity = easy entry/exit. 794 active (total vol 293.3K, top 31.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2114.8015.25$15.033.0%31.8K0.5049.5K
$435.00Jul 3115.5016.00$15.753.2%16.8K0.7915.7K
$450.00Jul 316.106.40$6.254.8%15.5K0.4711.6K
$430.00Jul 3119.3020.60$19.956.5%14.8K0.8618.6K
$425.00Jul 3123.8024.95$24.384.7%10.5K0.9111.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 312.092.26$2.177.8%2.8K0.21154
$360.00Aug 210.270.32$0.3016.7%2.7K0.0212.4K
$430.00Jul 311.281.35$1.325.3%2.7K0.14203
$430.00Aug 217.407.95$7.687.2%2.5K0.302.4K
$380.00Jul 310.010.03$0.02100.0%2.0K0.007.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 120.8%, max 234.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4127.6%38.2%234.0%92671
$365.00Jul 31Sep 4120.2%37.7%218.6%30342
$370.00Jul 31Sep 4113.0%36.5%209.3%1521.9K
$520.00Jul 31Sep 4107.3%35.2%204.6%6596
$367.50Jul 31Aug 21119.7%40.1%198.1%7207
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4127.6%38.2%234.0%1.3K6.8K
$365.00Jul 31Sep 4120.2%37.7%218.6%6553.6K
$370.00Jul 31Sep 4113.0%36.6%209.2%1.4K8.3K
$367.50Jul 31Aug 21119.7%40.1%198.1%1092.7K
$375.00Jul 31Sep 4105.6%35.6%196.3%4782.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 40.67, avg 6.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$515.00$520.00Aug 14$0.13$4.87$0.1337.46$515.13
$530.00$535.00Aug 21$0.13$4.87$0.1337.46$530.13
$505.00$510.00Aug 7$0.14$4.86$0.1434.71$505.14
$530.00$535.00Aug 14$0.14$4.86$0.1434.71$530.14
$525.00$530.00Aug 21$0.14$4.86$0.1434.71$525.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$365.00Sep 4$0.12$4.88$0.1240.67$369.88
$410.00$397.50Aug 12$0.32$12.18$0.3238.06$409.68
$395.00$390.00Sep 11$0.15$4.85$0.1532.33$394.85
$380.00$375.00Aug 28$0.16$4.84$0.1630.25$379.84
$365.00$360.00Sep 4$0.16$4.84$0.1630.25$364.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 613 found (best R:R 215.67, avg 3.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.75$24.75$0.2599.00$389.75
$370.00$380.00Aug 10$9.82$9.82$0.1854.56$379.82
$360.00$365.00Aug 5$4.87$4.87$0.1337.46$364.87
$365.00$370.00Aug 7$4.87$4.87$0.1337.46$369.87
$360.00$365.00Aug 28$4.87$4.87$0.1337.46$364.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$477.50Jul 31$32.35$32.35$0.15215.67$477.65
$510.00$490.00Aug 10$19.07$19.07$0.9320.51$490.93
$515.00$500.00Aug 21$14.15$14.15$0.8516.65$500.85
$525.00$480.00Aug 14$41.72$41.72$3.2812.72$483.28
$472.50$470.00Jul 31$2.28$2.28$0.2210.36$470.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.86, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Jul 31Aug 3$0.0680.3%48.8%
$500.00Jul 31Aug 3$0.0777.7%47.1%
$520.00Jul 31Aug 7$0.07107.3%45.0%
$380.00Jul 31Aug 3$0.12101.1%59.2%
$375.00Jul 31Aug 3$0.17105.6%64.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$372.50Jul 31Aug 3$0.05116.8%70.9%
$397.50Jul 31Aug 3$0.0880.4%50.8%
$365.00Jul 31Aug 3$0.10120.2%81.8%
$387.50Jul 31Aug 3$0.1095.6%62.0%
$410.00Jul 31Aug 3$0.1775.1%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 3.11% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 31$7.48$6.45$13.93$433.57$461.433.11%
$450.00Jul 31$6.25$7.68$13.93$436.07$463.933.11%
$445.00Jul 31$8.95$5.35$14.30$430.70$459.303.19%
$452.50Jul 31$5.20$9.15$14.35$438.15$466.853.20%
$442.50Jul 31$10.40$4.40$14.80$427.70$457.303.30%
$455.00Jul 31$4.25$10.73$14.98$440.02$469.983.34%
$440.00Jul 31$12.05$3.50$15.55$424.45$455.553.47%
$457.50Jul 31$3.43$12.43$15.86$441.64$473.363.54%
$437.50Jul 31$13.83$2.76$16.59$420.91$454.093.70%
$447.50Aug 3$8.85$7.73$16.58$430.92$464.083.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.24% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$437.50Jul 31$2.79$2.76$5.55$431.95$465.55
$457.50$437.50Jul 31$3.43$2.76$6.19$431.31$463.69
$460.00$440.00Jul 31$2.79$3.50$6.29$433.71$466.29
$457.50$440.00Jul 31$3.43$3.50$6.93$433.07$464.43
$455.00$437.50Jul 31$4.25$2.76$7.01$430.49$462.01
$460.00$442.50Jul 31$2.79$4.40$7.19$435.31$467.19
$467.50$410.00Aug 12$5.63$1.58$7.21$402.79$474.71
$467.50$415.00Aug 12$5.63$2.02$7.65$407.35$475.15
$455.00$440.00Jul 31$4.25$3.50$7.75$432.25$462.75
$457.50$442.50Jul 31$3.43$4.40$7.83$434.67$465.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 44.45, avg credit $4.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400405/410Aug 28$4.89$0.1144.45$395.11$409.89
365/370375/380Sep 4$4.87$0.1337.46$365.13$379.87
385/390400/405Sep 4$4.87$0.1337.46$385.13$404.87
435/440445/450Sep 11$4.87$0.1337.46$435.13$449.87
370/375380/385Sep 4$4.84$0.1630.25$370.16$384.84
370/375390/395Aug 28$4.83$0.1728.41$370.17$394.83
370/375395/400Aug 28$4.83$0.1728.41$370.17$399.83
390/395400/405Aug 28$4.83$0.1728.41$390.17$404.83
360/365380/385Sep 4$4.83$0.1728.41$360.17$384.83
385/390395/400Aug 28$4.82$0.1826.78$385.18$399.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 379 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$505.00$510.00$515.00Aug 14$0.05$4.9599.00
$475.00$480.00$485.00Aug 21$0.05$4.9599.00
$510.00$515.00$520.00Jul 31$0.06$4.9482.33
$520.00$525.00$530.00Jul 31$0.06$4.9482.33
$485.00$490.00$495.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 21$0.05$4.9599.00
$385.00$390.00$395.00Sep 4$0.06$4.9482.33
$445.00$450.00$455.00Aug 28$0.07$4.9370.43
$385.00$390.00$395.00Aug 28$0.08$4.9261.50
$430.00$435.00$440.00Sep 11$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. 350 found (best net $-0.88, 318 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 3-$0.88$14.12
$480.00$490.001:2Aug 10-$1.16$8.84
$500.00$510.001:2Sep 4-$1.26$8.74
$455.00$465.001:2Aug 12-$2.80$7.20
$530.00$535.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$450.001:2Aug 10-$2.78$12.22
$410.00$397.501:2Aug 12-$0.94$11.56
$490.00$470.001:2Aug 10-$8.63$11.37
$390.00$380.001:2Sep 11-$0.65$9.35
$407.50$400.001:2Aug 10-$0.34$7.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 4.09%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$18.350.510.3%4.09%4.43%19--
$450.00Sep 4$17.800.500.3%3.97%4.31%449499
$450.00Aug 28$16.350.500.3%3.65%3.98%224818
$455.00Sep 11$16.000.471.4%3.57%5.02%1--
$455.00Sep 4$15.650.461.4%3.49%4.94%16897
$450.00Aug 21$14.800.500.3%3.30%3.64%31.8K49.5K
$460.00Sep 11$13.800.432.6%3.08%5.64%9--
$450.00Aug 14$13.000.500.3%2.90%3.24%2221.1K
$455.00Aug 28$13.000.451.4%2.90%4.35%101201
$455.00Aug 21$12.500.451.4%2.79%4.24%7437.4K

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 320,854
Total Puts 95,707
Put/Call Ratio 0.30
Net Difference 225,147

Prior's Put/Call Breakdown

Total Calls 48,385
Total Puts 15,199
Put/Call Ratio 0.31
Net Difference 33,186

Prior 7-Day Put/Call Summary

Total Calls 2,545,327
Total Puts 1,133,259
Average Put/Call Ratio 0.45
Ratio Trend Falling

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