Tour v472
MSFT
MICROSOFT CORP
$448.38 +14.81%
7/30 10:05

Option Volume

Detail
Current (07/30 10:05am) 622,434
Calls: 467,304 (75%)
Puts: 155,130 (25%)
Prior (07/16) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Current vs Prior +433.82%
Calls: +402.95% (Calls)
Puts: +554.92% (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 +18.44%
Calls: +28.52%
Puts: -4.18%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:05am) $1.08B
Calls: $994.37M (92%)
Puts: $83.26M (8%)
Prior (07/16) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Current vs Prior +1558.13%
Calls: +1880.49%
Puts: +463.23%
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 +218.34%
Calls: +339.77%
Puts: -25.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:05am) 0.33
Prior (07/16) 0.25
Current vs Prior +30.22%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -26.57%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:05am) 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 3.10% | 3.75%3.10% | 5.00%7.28% | 10.08%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -56.85% | -50.36%-56.85% | -39.75%-25.31% | -18.71%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -27.74% | -25.28%-31.47% | -39.67%-28.66% | -21.89%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -56.85% | -50.36%-56.85% | -39.75%-25.31% | -18.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.33% | 4.17%
Calls: 5.09% | 4.21%
Puts: 3.56% | 4.13%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +15.47% | -0.48%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -28.55% | -28.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($994.37M) vs puts ($83.26M). Massive premium surge with dollar volume up 1558% vs prior. Dollar volume significantly above 7-day average (218% higher). Unusually high activity with volume up 434% 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
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 456 of results (avg 5.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 3153.3554.30$53.831.8%1.6K0.994.1K
$390.00Aug 2160.0061.10$60.551.8%6380.9325.7K
$372.50Jul 3175.7077.10$76.401.8%751.00160
$397.50Jul 3150.8551.80$51.331.9%3860.982.5K
$400.00Aug 2150.7551.70$51.231.9%2.8K0.9019.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2121.3021.65$21.481.6%1070.601.6K
$465.00Aug 2124.5525.00$24.781.8%370.65343
$450.00Aug 2115.5015.80$15.651.9%1.7K0.502.9K
$445.00Aug 2113.0013.30$13.152.3%2500.45475
$430.00Jul 311.211.24$1.232.4%4.6K0.13203

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.68, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 310.310.33$0.326.3%3.2K0.053.4K
$472.50Jul 310.440.49$0.4710.6%2.3K0.07756
$480.00Aug 30.440.51$0.4814.6%7370.0656
$490.00Aug 50.480.58$0.5318.9%220.051
$470.00Jul 310.610.65$0.636.3%10.9K0.095.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 310.130.14$0.147.1%2.3K0.01740
$360.00Aug 210.300.33$0.329.4%3.3K0.0212.4K
$365.00Aug 210.360.41$0.3912.8%9130.022.4K
$370.00Aug 210.460.50$0.488.3%8330.037.6K
$420.00Jul 310.480.51$0.506.0%2.5K0.06577

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 387.9090.70$89.303.1%101.0025
$365.00Aug 382.7085.70$84.203.6%--1.0013
$367.50Aug 380.4583.20$81.833.4%11.007
$370.00Aug 377.8580.25$79.053.0%141.0049
$372.50Aug 374.8078.20$76.504.4%11.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3159.4562.30$60.884.7%81.00--
$500.00Aug 749.7052.75$51.236.0%10.961
$477.50Jul 3127.1529.55$28.358.5%100.94--
$475.00Jul 3124.7527.60$26.1810.9%350.949
$530.00Sep 480.3583.30$81.823.6%50.94--

Most actively traded options today. High liquidity = easy entry/exit. 859 active (total vol 427.6K, top 34.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2114.3514.70$14.522.4%34.7K0.5049.5K
$450.00Jul 315.505.75$5.634.4%23.0K0.4711.6K
$435.00Jul 3115.1515.70$15.433.6%18.0K0.8015.7K
$430.00Jul 3119.5020.20$19.853.5%16.3K0.8718.6K
$460.00Jul 312.082.13$2.112.4%13.6K0.244.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 311.932.00$1.973.6%5.0K0.20154
$430.00Jul 311.211.24$1.232.4%4.6K0.13203
$440.00Jul 313.003.15$3.084.9%3.5K0.2955
$360.00Aug 210.300.33$0.329.4%3.3K0.0212.4K
$450.00Jul 316.907.15$7.033.6%3.1K0.52221

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 127.0%, max 249.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4134.7%38.6%249.5%99671
$365.00Jul 31Sep 4129.3%37.4%245.7%31342
$370.00Jul 31Sep 4123.5%37.0%234.0%1681.9K
$380.00Jul 31Sep 4114.6%34.9%227.9%1991.6K
$385.00Jul 31Sep 4111.9%35.1%218.6%1701.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4134.7%38.6%249.5%1.5K6.8K
$365.00Jul 31Sep 4129.3%37.4%245.7%7793.6K
$370.00Jul 31Sep 4123.5%37.0%234.0%1.7K8.3K
$380.00Jul 31Sep 11114.6%34.8%229.7%2.5K7.7K
$385.00Jul 31Sep 4111.9%35.1%218.6%8592.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 454 found (best R:R 56.69, avg 6.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$492.50$500.00Aug 3$0.13$7.37$0.1356.69$492.63
$530.00$535.00Aug 14$0.11$4.89$0.1144.45$530.11
$530.00$535.00Aug 21$0.13$4.87$0.1337.46$530.13
$510.00$515.00Aug 14$0.14$4.86$0.1434.71$510.14
$520.00$525.00Aug 21$0.14$4.86$0.1434.71$520.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$360.00Aug 28$0.11$4.89$0.1144.45$364.89
$380.00$375.00Aug 28$0.18$4.82$0.1826.78$379.82
$395.00$392.50Aug 5$0.10$2.40$0.1024.00$394.90
$387.50$385.00Aug 7$0.10$2.40$0.1024.00$387.40
$385.00$380.00Aug 28$0.20$4.80$0.2024.00$384.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 630 found (best R:R 49.00, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$392.50$397.50Aug 12$4.90$4.90$0.1049.00$397.40
$360.00$365.00Aug 7$4.85$4.85$0.1532.33$364.85
$365.00$370.00Sep 4$4.85$4.85$0.1532.33$369.85
$385.00$387.50Aug 5$2.40$2.40$0.1024.00$387.40
$387.50$390.00Aug 5$2.40$2.40$0.1024.00$389.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$490.00Aug 10$19.30$19.30$0.7027.57$490.70
$525.00$480.00Aug 14$42.43$42.43$2.5716.51$482.57
$500.00$480.00Aug 7$18.85$18.85$1.1516.39$481.15
$515.00$500.00Aug 21$13.90$13.90$1.1012.64$501.10
$500.00$495.00Aug 21$4.50$4.50$0.509.00$495.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.74, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Jul 31Aug 3$0.0797.7%52.7%
$505.00Jul 31Aug 3$0.0773.8%47.8%
$510.00Jul 31Aug 3$0.0777.1%51.1%
$387.50Jul 31Aug 3$0.08111.2%62.4%
$490.00Jul 31Aug 3$0.0962.1%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Jul 31Aug 3$0.09112.6%67.6%
$390.00Jul 31Aug 3$0.09104.3%62.2%
$405.00Jul 31Aug 3$0.1788.2%53.2%
$407.50Jul 31Aug 3$0.1784.3%50.7%
$415.00Jul 31Aug 3$0.1978.2%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 366 found (cheapest 2.82% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 31$5.63$7.03$12.66$437.34$462.662.82%
$447.50Jul 31$6.88$5.85$12.73$434.77$460.232.84%
$452.50Jul 31$4.47$8.53$13.00$439.50$465.502.90%
$445.00Jul 31$8.35$4.72$13.07$431.93$458.072.91%
$455.00Jul 31$3.58$9.98$13.56$441.44$468.563.02%
$442.50Jul 31$9.90$3.83$13.73$428.77$456.233.06%
$457.50Jul 31$2.76$11.75$14.51$442.99$472.013.24%
$440.00Jul 31$11.63$3.08$14.71$425.29$454.713.28%
$450.00Aug 3$7.03$8.48$15.51$434.49$465.513.46%
$447.50Aug 3$8.32$7.23$15.55$431.95$463.053.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.03% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$437.50Jul 31$2.11$2.49$4.60$432.90$464.60
$460.00$440.00Jul 31$2.11$3.08$5.19$434.81$465.19
$457.50$437.50Jul 31$2.76$2.49$5.25$432.25$462.75
$457.50$440.00Jul 31$2.76$3.08$5.84$434.16$463.34
$460.00$442.50Jul 31$2.11$3.83$5.94$436.56$465.94
$455.00$437.50Jul 31$3.58$2.49$6.07$431.43$461.07
$457.50$442.50Jul 31$2.76$3.83$6.59$435.91$464.09
$455.00$440.00Jul 31$3.58$3.08$6.66$433.34$461.66
$460.00$445.00Jul 31$2.11$4.72$6.83$438.17$466.83
$452.50$437.50Jul 31$4.47$2.49$6.96$430.54$459.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 49.00, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/385390/395Sep 4$4.90$0.1049.00$380.10$394.90
395/400405/410Sep 4$4.88$0.1240.67$395.12$409.88
370/375385/390Aug 28$4.87$0.1337.46$370.13$389.87
365/370375/380Sep 4$4.87$0.1337.46$365.13$379.87
390/395405/410Sep 4$4.87$0.1337.46$390.13$409.87
370/375390/395Sep 4$4.86$0.1434.71$370.14$394.86
370/375400/405Sep 4$4.86$0.1434.71$370.14$404.86
385/390395/400Sep 4$4.86$0.1434.71$385.14$399.86
370/375390/395Aug 28$4.85$0.1532.33$370.15$394.85
360/365380/385Aug 28$4.83$0.1728.41$360.17$384.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 396 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$495.00$500.00Aug 7$0.06$4.9482.33
$500.00$505.00$510.00Aug 21$0.06$4.9482.33
$380.00$385.00$390.00Sep 4$0.06$4.9482.33
$495.00$500.00$505.00Aug 14$0.07$4.9370.43
$485.00$490.00$495.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$395.00$400.00$405.00Sep 4$0.06$4.9482.33
$460.00$465.00$470.00Aug 21$0.07$4.9370.43
$385.00$390.00$395.00Aug 28$0.08$4.9261.50
$412.50$415.00$417.50Jul 31$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. 375 found (best net $-0.15, 346 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 3-$0.15$14.85
$480.00$495.001:2Aug 12-$0.32$14.68
$510.00$515.001:2Jul 31$0.00$5.00
$515.00$520.001:2Jul 31-$0.01$4.99
$520.00$525.001:2Jul 31-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 11-$1.57$13.43
$490.00$470.001:2Aug 10-$7.40$12.60
$465.00$450.001:2Aug 10-$3.05$11.95
$390.00$380.001:2Sep 11-$0.49$9.51
$410.00$402.501:2Aug 12-$0.11$7.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 3.94%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$17.650.510.4%3.94%4.30%28--
$450.00Sep 4$17.550.510.4%3.91%4.28%500499
$450.00Aug 28$15.700.500.4%3.50%3.86%378818
$455.00Sep 4$15.400.471.5%3.43%4.91%105897
$455.00Sep 11$15.300.471.5%3.41%4.89%16--
$450.00Aug 21$14.350.500.4%3.20%3.56%34.7K49.5K
$455.00Aug 28$13.500.461.5%3.01%4.49%133201
$460.00Sep 4$13.150.432.6%2.93%5.52%77101
$460.00Sep 11$13.100.432.6%2.92%5.51%22--
$450.00Aug 14$12.050.500.4%2.69%3.05%3891.1K

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 467,304
Total Puts 155,130
Put/Call Ratio 0.33
Net Difference 312,174

Prior's Put/Call Breakdown

Total Calls 92,913
Total Puts 23,687
Put/Call Ratio 0.25
Net Difference 69,226

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