Tour v472
MSFT
MICROSOFT CORP
$447.72 +14.64%
7/30 09:50

Option Volume

Detail
Current (07/30 9:50am) 497,620
Calls: 384,992 (77%)
Puts: 112,628 (23%)
Prior (07/16) 83,165
Calls: 64,966 (78%)
Puts: 18,199 (22%)
Current vs Prior +498.35%
Calls: +492.61% (Calls)
Puts: +518.87% (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 -5.31%
Calls: +5.88%
Puts: -30.43%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 9:50am) $851.14M
Calls: $791.47M (93%)
Puts: $59.67M (7%)
Prior (07/16) $46.65M
Calls: $35.61M (76%)
Puts: $11.04M (24%)
Current vs Prior +1724.60%
Calls: +2122.63%
Puts: +440.58%
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 +151.43%
Calls: +250.03%
Puts: -46.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 9:50am) 0.29
Prior (07/16) 0.28
Current vs Prior +4.43%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -35.31%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 9:50am) 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 3.29% | 3.90%3.29% | 5.11%7.36% | 10.21%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -54.24% | -48.31%-54.24% | -38.47%-24.51% | -17.64%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -23.37% | -22.19%-27.32% | -38.40%-27.90% | -20.85%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -54.24% | -48.31%-54.24% | -38.47%-24.51% | -17.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.41% | 10.57%
Calls: 4.35% | 10.28%
Puts: 4.47% | 10.87%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +17.60% | +152.27%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -27.23% | +81.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($791.47M) vs puts ($59.67M). Massive premium surge with dollar volume up 1725% vs prior. Dollar volume significantly above 7-day average (151% higher). Unusually high activity with volume up 498% 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
09:50BULLISHBULLISHBULLISH
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 373 of results (avg 5.8%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 3187.1589.00$88.082.1%961.00652
$400.00Aug 2150.0551.20$50.632.3%2.5K0.9019.4K
$365.00Jul 3182.0083.95$82.982.3%301.00322
$367.50Jul 3179.6581.55$80.602.4%71.00166
$370.00Jul 3177.1079.05$78.072.5%1531.001.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2128.3529.20$28.783.0%330.681.0K
$530.00Sep 481.2083.95$82.583.3%50.92--
$462.50Jul 3116.2016.75$16.483.3%280.78--
$465.00Jul 3118.3018.95$18.633.5%180.8226
$515.00Aug 2166.1568.55$67.353.6%--0.9217

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 310.250.30$0.2817.9%3.7K0.053.7K
$475.00Jul 310.420.48$0.4513.3%2.4K0.073.4K
$472.50Jul 310.550.65$0.6016.7%1.9K0.09756
$477.50Aug 30.700.84$0.7718.2%440.1044
$495.00Aug 70.720.83$0.7714.3%730.07151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.270.29$0.287.1%3.1K0.0212.4K
$365.00Aug 210.340.40$0.3716.2%8430.022.4K
$370.00Aug 210.430.50$0.4714.9%6530.037.6K
$420.00Jul 310.480.58$0.5318.9%2.1K0.06577
$375.00Aug 210.540.62$0.5813.8%9200.034.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Jul 3184.1086.50$85.302.8%131.0041
$360.00Aug 386.5089.85$88.183.8%101.0025
$365.00Aug 382.1584.90$83.533.3%--1.0013
$367.50Aug 379.1082.35$80.724.0%11.007
$370.00Aug 377.0079.25$78.132.9%141.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3160.3062.85$61.584.1%81.00--
$477.50Jul 3128.1030.80$29.459.2%100.94--
$475.00Jul 3125.7528.45$27.1010.0%210.929
$515.00Aug 2166.1568.55$67.353.6%--0.9217
$530.00Sep 481.2083.95$82.583.3%50.92--

Most actively traded options today. High liquidity = easy entry/exit. 819 active (total vol 346.1K, top 33.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2113.8514.25$14.052.8%33.5K0.5149.5K
$450.00Jul 315.555.70$5.632.7%18.8K0.5011.6K
$435.00Jul 3115.0015.50$15.253.3%17.0K0.8015.7K
$430.00Jul 3118.9019.70$19.304.1%15.9K0.8718.6K
$425.00Jul 3123.4024.45$23.924.4%10.6K0.9211.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 311.451.55$1.506.7%3.6K0.13203
$435.00Jul 312.352.48$2.425.4%3.4K0.20154
$360.00Aug 210.270.29$0.287.1%3.1K0.0212.4K
$430.00Aug 217.258.00$7.639.8%2.7K0.292.4K
$440.00Jul 313.603.85$3.736.7%2.4K0.2855

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 122.6%, max 232.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 31Sep 4120.0%36.1%232.5%1531.9K
$360.00Jul 31Sep 4129.0%38.8%232.3%96671
$365.00Jul 31Sep 4121.7%37.8%222.2%30342
$367.50Jul 31Aug 21121.2%40.6%198.4%7207
$380.00Jul 31Sep 4105.1%35.4%197.1%1581.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 31Sep 4120.0%36.1%232.5%1.5K8.3K
$360.00Jul 31Sep 4129.0%38.8%232.3%1.4K6.8K
$365.00Jul 31Sep 4121.7%37.8%222.2%6783.6K
$367.50Jul 31Aug 21121.2%40.6%198.4%1152.7K
$380.00Jul 31Sep 11105.1%35.4%196.6%2.0K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 49.00, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$515.00$520.00Aug 14$0.13$4.87$0.1337.46$515.13
$505.00$510.00Aug 7$0.15$4.85$0.1532.33$505.15
$510.00$515.00Aug 14$0.15$4.85$0.1532.33$510.15
$530.00$535.00Aug 21$0.15$4.85$0.1532.33$530.15
$520.00$525.00Aug 21$0.17$4.83$0.1728.41$520.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$360.00Sep 4$0.10$4.90$0.1049.00$364.90
$365.00$360.00Aug 28$0.12$4.88$0.1240.67$364.88
$375.00$370.00Aug 28$0.19$4.81$0.1925.32$374.81
$405.00$400.00Aug 10$0.20$4.80$0.2024.00$404.80
$387.50$385.00Aug 21$0.10$2.40$0.1024.00$387.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 621 found (best R:R 86.84, avg 3.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.65$24.65$0.3570.43$389.65
$360.00$365.00Sep 4$4.85$4.85$0.1532.33$364.85
$392.50$397.50Aug 12$4.83$4.83$0.1728.41$397.33
$370.00$375.00Aug 14$4.83$4.83$0.1728.41$374.83
$397.50$400.00Aug 10$2.40$2.40$0.1024.00$399.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$477.50Jul 31$32.13$32.13$0.3786.84$477.87
$510.00$490.00Aug 10$19.27$19.27$0.7326.40$490.73
$525.00$480.00Aug 14$42.50$42.50$2.5017.00$482.50
$477.50$475.00Jul 31$2.35$2.35$0.1515.67$475.15
$515.00$500.00Aug 21$13.90$13.90$1.1012.64$501.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 31Aug 3$0.06120.0%67.4%
$500.00Jul 31Aug 3$0.0670.9%46.0%
$395.00Jul 31Aug 3$0.0791.2%52.9%
$505.00Jul 31Aug 3$0.0774.0%47.5%
$510.00Jul 31Aug 3$0.0777.8%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Jul 31Aug 3$0.0588.2%52.7%
$365.00Jul 31Aug 3$0.10121.7%82.1%
$397.50Jul 31Aug 3$0.1184.3%51.9%
$415.00Jul 31Aug 3$0.1374.7%44.3%
$410.00Jul 31Aug 3$0.2077.9%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 351 found (cheapest 3.00% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 31$6.90$6.53$13.43$434.07$460.933.00%
$450.00Jul 31$5.63$7.83$13.46$436.54$463.463.01%
$445.00Jul 31$8.25$5.55$13.80$431.20$458.803.08%
$452.50Jul 31$4.63$9.28$13.91$438.59$466.413.11%
$442.50Jul 31$9.93$4.53$14.46$428.04$456.963.23%
$455.00Jul 31$3.68$10.95$14.63$440.37$469.633.27%
$440.00Jul 31$11.55$3.73$15.28$424.72$455.283.41%
$457.50Jul 31$2.97$12.58$15.55$441.95$473.053.47%
$447.50Aug 3$8.27$7.85$16.12$431.38$463.623.60%
$445.00Aug 3$9.52$6.70$16.22$428.78$461.223.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.18% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$437.50Jul 31$2.28$3.02$5.30$432.20$465.30
$457.50$437.50Jul 31$2.97$3.02$5.99$431.51$463.49
$460.00$440.00Jul 31$2.28$3.73$6.01$433.99$466.01
$455.00$437.50Jul 31$3.68$3.02$6.70$430.80$461.70
$457.50$440.00Jul 31$2.97$3.73$6.70$433.30$464.20
$460.00$442.50Jul 31$2.28$4.53$6.81$435.69$466.81
$470.00$415.00Aug 12$5.20$1.82$7.02$407.98$477.02
$455.00$440.00Jul 31$3.68$3.73$7.41$432.59$462.41
$460.00$437.50Aug 3$3.55$3.93$7.48$430.02$467.48
$467.50$415.00Aug 12$5.65$1.82$7.47$407.53$474.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 44.45, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/385395/400Sep 4$4.89$0.1144.45$380.11$399.89
380/385390/395Aug 28$4.88$0.1240.67$380.12$394.88
430/435440/445Sep 11$4.88$0.1240.67$430.12$444.88
370/375385/390Aug 28$4.87$0.1337.46$370.13$389.87
375/380390/395Aug 28$4.85$0.1532.33$375.15$394.85
360/365370/375Sep 4$4.85$0.1532.33$360.15$374.85
360/365380/385Sep 4$4.82$0.1826.78$360.18$384.82
360/365385/390Aug 28$4.80$0.2024.00$360.20$389.80
380/390400/410Sep 11$9.60$0.4024.00$380.40$409.60
370/375390/395Aug 28$4.79$0.2122.81$370.21$394.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 366 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$485.00$490.00$495.00Aug 21$0.05$4.9599.00
$365.00$370.00$375.00Sep 4$0.05$4.9599.00
$430.00$435.00$440.00Sep 4$0.05$4.9599.00
$500.00$505.00$510.00Aug 21$0.08$4.9261.50
$520.00$525.00$530.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$375.00$380.00Aug 28$0.06$4.9482.33
$390.00$392.50$395.00Jul 31$0.05$2.4549.00
$415.00$417.50$420.00Jul 31$0.05$2.4549.00
$420.00$422.50$425.00Aug 3$0.05$2.4549.00
$410.00$412.50$415.00Aug 7$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 364 found (best net $-0.39, 326 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 3-$0.39$14.61
$480.00$490.001:2Aug 10-$1.12$8.88
$520.00$530.001:2Sep 4-$1.28$8.72
$500.00$510.001:2Sep 4-$2.39$7.61
$455.00$465.001:2Aug 12-$2.86$7.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 11-$1.06$13.94
$490.00$470.001:2Aug 10-$7.68$12.32
$465.00$450.001:2Aug 10-$3.61$11.39
$390.00$380.001:2Sep 11-$0.64$9.36
$410.00$402.501:2Aug 12-$1.30$6.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.00%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$17.900.520.5%4.00%4.51%21--
$450.00Sep 4$17.200.510.5%3.84%4.35%490499
$450.00Aug 28$15.500.510.5%3.46%3.97%326818
$455.00Sep 11$15.500.481.6%3.46%5.09%13--
$455.00Sep 4$15.050.481.6%3.36%4.99%47897
$450.00Aug 21$13.850.510.5%3.09%3.60%33.5K49.5K
$460.00Sep 11$13.400.442.7%2.99%5.74%9--
$455.00Aug 28$13.050.471.6%2.91%4.54%113201
$460.00Sep 4$12.950.432.7%2.89%5.64%74101
$465.00Sep 11$12.000.413.9%2.68%6.54%12--

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 384,992
Total Puts 112,628
Put/Call Ratio 0.29
Net Difference 272,364

Prior's Put/Call Breakdown

Total Calls 64,966
Total Puts 18,199
Put/Call Ratio 0.28
Net Difference 46,767

Prior 7-Day Put/Call Summary

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