Tour v472
MSFT
MICROSOFT CORP
$447.35 +14.55%
7/30 09:55

Option Volume

Detail
Current (07/30 9:55am) 555,535
Calls: 425,786 (77%)
Puts: 129,749 (23%)
Prior (07/16) 97,098
Calls: 76,920 (79%)
Puts: 20,178 (21%)
Current vs Prior +472.14%
Calls: +453.54% (Calls)
Puts: +543.02% (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 +5.71%
Calls: +17.10%
Puts: -19.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 9:55am) $943.26M
Calls: $871.65M (92%)
Puts: $71.62M (8%)
Prior (07/16) $55.34M
Calls: $42.66M (77%)
Puts: $12.68M (23%)
Current vs Prior +1604.60%
Calls: +1943.38%
Puts: +464.83%
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 +178.65%
Calls: +285.49%
Puts: -36.29%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 9:55am) 0.30
Prior (07/16) 0.26
Current vs Prior +16.16%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -32.61%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 9:55am) 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% | 3.86%3.29% | 5.05%7.28% | 10.10%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -54.30% | -48.92%-54.30% | -39.12%-25.30% | -18.52%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -23.46% | -23.10%-27.41% | -39.05%-28.65% | -21.71%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -54.30% | -48.92%-54.30% | -39.12%-25.30% | -18.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.55% | 10.45%
Calls: 4.36% | 10.29%
Puts: 6.74% | 10.60%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +48.00% | +149.40%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -8.42% | +79.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($871.65M) vs puts ($71.62M). Massive premium surge with dollar volume up 1605% vs prior. Dollar volume significantly above 7-day average (179% higher). Unusually high activity with volume up 472% 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
09:55BULLISHBULLISHBULLISH
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 396 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Jul 3116.8017.05$16.931.5%2910.811.2K
$390.00Jul 3157.0058.00$57.501.7%5761.004.8K
$390.00Aug 2159.0060.05$59.531.8%6010.9325.7K
$395.00Jul 3152.0553.00$52.531.8%1.6K1.004.1K
$392.50Jul 3154.5055.55$55.031.9%2661.003.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 315.455.60$5.532.7%2.2K0.4345
$530.00Sep 482.3084.85$83.573.1%50.94--
$460.00Jul 3114.4514.95$14.703.4%1220.7753
$515.00Aug 2167.2569.80$68.533.7%--0.9317
$525.00Aug 1476.2079.15$77.683.8%10.94--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.70, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.350.41$0.3815.8%2.6K0.063.4K
$472.50Jul 310.510.54$0.535.7%2.0K0.07756
$477.50Aug 30.600.73$0.6719.4%460.0744
$495.00Aug 70.630.75$0.6917.4%760.06151
$470.00Jul 310.680.71$0.704.3%9.3K0.095.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.280.32$0.3013.3%3.2K0.0212.4K
$415.00Jul 310.330.39$0.3616.7%1.0K0.05167
$365.00Aug 210.350.40$0.3813.2%8730.022.4K
$417.50Jul 310.420.51$0.4719.1%4160.0619
$370.00Aug 210.440.49$0.4710.6%7300.037.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 3186.6588.95$87.802.6%971.00652
$362.50Jul 3183.6086.90$85.253.9%131.0041
$365.00Jul 3181.6583.50$82.582.2%301.00322
$367.50Jul 3178.6581.55$80.103.6%71.00166
$370.00Jul 3177.0079.00$78.002.6%1591.001.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3161.5564.00$62.783.9%81.00--
$477.50Jul 3129.3530.90$30.135.1%100.96--
$500.00Aug 751.7054.30$53.004.9%10.961
$475.00Jul 3126.8029.35$28.089.1%250.949
$530.00Sep 482.3084.85$83.573.1%50.94--

Most actively traded options today. High liquidity = easy entry/exit. 835 active (total vol 386.4K, top 33.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2113.6014.30$13.955.0%33.9K0.4849.5K
$450.00Jul 315.305.55$5.434.6%20.7K0.4511.6K
$435.00Jul 3114.6515.05$14.852.7%17.9K0.7715.7K
$430.00Jul 3118.6019.15$18.882.9%16.1K0.8518.6K
$460.00Jul 312.102.17$2.133.3%12.1K0.234.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 312.362.47$2.424.5%4.3K0.23154
$430.00Jul 311.461.56$1.516.6%4.0K0.15203
$360.00Aug 210.280.32$0.3013.3%3.2K0.0212.4K
$440.00Jul 313.503.85$3.689.5%2.9K0.3255
$430.00Aug 217.257.85$7.557.9%2.8K0.312.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 129.4%, max 244.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4127.3%37.0%244.4%30342
$360.00Jul 31Sep 4126.6%38.1%232.6%97671
$370.00Jul 31Sep 4119.6%36.3%229.5%1601.9K
$375.00Jul 31Sep 4120.6%36.9%226.5%119743
$380.00Jul 31Sep 4107.5%33.9%217.6%1731.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4127.3%37.0%244.4%6933.6K
$360.00Jul 31Sep 4126.7%38.1%232.8%1.5K6.8K
$370.00Jul 31Sep 4119.6%36.3%229.5%1.6K8.3K
$375.00Jul 31Sep 4120.6%36.9%226.5%6662.8K
$380.00Jul 31Sep 11107.5%34.4%212.6%2.3K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 67.18, avg 6.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$492.50$500.00Aug 3$0.11$7.39$0.1167.18$492.61
$510.00$515.00Aug 14$0.11$4.89$0.1144.45$510.11
$530.00$535.00Aug 21$0.11$4.89$0.1144.45$530.11
$515.00$520.00Aug 28$0.11$4.89$0.1144.45$515.11
$510.00$515.00Sep 4$0.11$4.89$0.1144.45$510.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$360.00Sep 4$0.10$4.90$0.1049.00$364.90
$370.00$365.00Aug 28$0.12$4.88$0.1240.67$369.88
$370.00$365.00Sep 4$0.18$4.82$0.1826.78$369.82
$387.50$385.00Aug 5$0.10$2.40$0.1024.00$387.40
$397.50$395.00Aug 7$0.10$2.40$0.1024.00$397.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 620 found (best R:R 82.33, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 10$9.88$9.88$0.1282.33$379.88
$365.00$390.00Aug 12$24.65$24.65$0.3570.43$389.65
$370.00$375.00Aug 28$4.87$4.87$0.1337.46$374.87
$395.00$400.00Aug 28$4.85$4.85$0.1532.33$399.85
$375.00$380.00Sep 4$4.83$4.83$0.1728.41$379.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$490.00Aug 10$19.13$19.13$0.8721.99$490.87
$515.00$500.00Aug 21$14.15$14.15$0.8516.65$500.85
$525.00$480.00Aug 14$42.38$42.38$2.6216.18$482.62
$500.00$480.00Aug 7$18.80$18.80$1.2015.67$481.20
$467.50$465.00Jul 31$2.30$2.30$0.2011.50$465.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.73, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 31Aug 3$0.0780.7%48.2%
$505.00Jul 31Aug 3$0.0778.3%48.9%
$510.00Jul 31Aug 3$0.0780.6%51.9%
$492.50Jul 31Aug 3$0.1172.5%44.6%
$405.00Jul 31Aug 3$0.1386.2%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 31Aug 3$0.06104.1%60.3%
$365.00Jul 31Aug 3$0.07127.3%78.8%
$387.50Jul 31Aug 3$0.07103.2%61.6%
$367.50Jul 31Aug 3$0.10118.7%78.3%
$407.50Jul 31Aug 3$0.1782.0%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 355 found (cheapest 2.99% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 31$6.68$6.68$13.36$434.14$460.862.99%
$450.00Jul 31$5.43$7.98$13.41$436.59$463.413.00%
$445.00Jul 31$8.02$5.53$13.55$431.45$458.553.03%
$452.50Jul 31$4.45$9.43$13.88$438.62$466.383.10%
$442.50Jul 31$9.53$4.53$14.06$428.44$456.563.14%
$455.00Jul 31$3.53$11.03$14.56$440.44$469.563.25%
$440.00Jul 31$11.18$3.68$14.86$425.14$454.863.32%
$457.50Jul 31$2.75$12.78$15.53$441.97$473.033.47%
$437.50Jul 31$12.95$3.02$15.97$421.53$453.473.57%
$445.00Aug 3$9.23$6.78$16.01$428.99$461.013.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.15% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$437.50Jul 31$2.13$3.02$5.15$432.35$465.15
$457.50$437.50Jul 31$2.75$3.02$5.77$431.73$463.27
$460.00$440.00Jul 31$2.13$3.68$5.81$434.19$465.81
$457.50$440.00Jul 31$2.75$3.68$6.43$433.57$463.93
$455.00$437.50Jul 31$3.53$3.02$6.55$430.95$461.55
$460.00$442.50Jul 31$2.13$4.53$6.66$435.84$466.66
$455.00$440.00Jul 31$3.53$3.68$7.21$432.79$462.21
$457.50$442.50Jul 31$2.75$4.53$7.28$435.22$464.78
$460.00$437.50Aug 3$3.35$4.00$7.35$430.15$467.35
$452.50$437.50Jul 31$4.45$3.02$7.47$430.03$459.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 49.00, avg credit $4.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/375395/400Sep 4$4.90$0.1049.00$370.10$399.90
375/380385/390Aug 28$4.89$0.1144.45$375.11$389.89
370/375385/390Aug 28$4.88$0.1240.67$370.12$389.88
380/390400/410Sep 11$9.71$0.2933.48$380.29$409.71
380/382415/420Aug 12$4.84$0.1630.25$377.66$419.84
365/370380/385Aug 28$4.82$0.1826.78$365.18$384.82
370/372385/388Aug 14$2.40$0.1024.00$370.10$387.40
365/370385/390Aug 28$4.79$0.2122.81$365.21$389.79
380/385405/410Sep 4$4.79$0.2122.81$380.21$409.79
395/400405/410Sep 4$4.79$0.2122.81$395.21$409.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$515.00$520.00$525.00Aug 21$0.05$4.9599.00
$490.00$495.00$500.00Aug 14$0.06$4.9482.33
$485.00$490.00$495.00Aug 21$0.06$4.9482.33
$520.00$525.00$530.00Aug 21$0.06$4.9482.33
$420.00$425.00$430.00Sep 4$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 21$0.05$4.9599.00
$360.00$365.00$370.00Aug 28$0.05$4.9599.00
$425.00$430.00$435.00Aug 28$0.05$4.9599.00
$445.00$450.00$455.00Aug 28$0.07$4.9370.43
$415.00$420.00$425.00Aug 21$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. 372 found (best net $-1.55, 337 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Sep 4-$0.24$9.76
$500.00$510.001:2Sep 4-$1.68$8.32
$515.00$520.001:2Jul 31$0.00$5.00
$525.00$530.001:2Jul 31$0.00$5.00
$530.00$535.001:2Jul 31-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 11-$1.55$13.45
$465.00$450.001:2Aug 10-$3.31$11.69
$490.00$470.001:2Aug 10-$8.80$11.20
$390.00$380.001:2Sep 11-$0.51$9.49
$410.00$402.501:2Aug 12-$1.03$6.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 3.81%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$17.050.490.6%3.81%4.40%22--
$450.00Sep 4$16.500.490.6%3.69%4.28%494499
$450.00Aug 28$15.050.490.6%3.36%3.96%344818
$455.00Sep 11$14.800.451.7%3.31%5.02%13--
$455.00Sep 4$14.200.451.7%3.17%4.88%48897
$450.00Aug 21$13.600.480.6%3.04%3.63%33.9K49.5K
$455.00Aug 28$12.700.441.7%2.84%4.55%125201
$460.00Sep 11$12.700.412.8%2.84%5.67%22--
$447.50Aug 14$12.600.510.0%2.82%2.85%41--
$460.00Sep 4$12.250.412.8%2.74%5.57%75101

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 425,786
Total Puts 129,749
Put/Call Ratio 0.30
Net Difference 296,037

Prior's Put/Call Breakdown

Total Calls 76,920
Total Puts 20,178
Put/Call Ratio 0.26
Net Difference 56,742

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