Tour v472
MSFT
MICROSOFT CORP
$445.95 +14.19%
7/30 10:10

Option Volume

Detail
Current (07/30 10:10am) 656,182
Calls: 485,326 (74%)
Puts: 170,856 (26%)
Prior (07/16) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Current vs Prior +462.76%
Calls: +422.34% (Calls)
Puts: +621.31% (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 +24.87%
Calls: +33.47%
Puts: +5.54%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:10am) $1.08B
Calls: $980.98M (91%)
Puts: $100.55M (9%)
Prior (07/16) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Current vs Prior +1564.14%
Calls: +1853.82%
Puts: +580.24%
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 +219.49%
Calls: +333.85%
Puts: -10.54%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:10am) 0.35
Prior (07/16) 0.25
Current vs Prior +38.09%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -22.15%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:10am) 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 3.14% | 3.70%3.14% | 4.98%7.28% | 10.12%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -56.34% | -51.04%-56.34% | -39.93%-25.31% | -18.32%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -26.87% | -26.30%-30.65% | -39.86%-28.67% | -21.51%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -56.34% | -51.04%-56.34% | -39.93%-25.31% | -18.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.02% | 6.98%
Calls: 5.80% | 5.43%
Puts: 4.23% | 8.54%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +33.87% | +66.59%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -17.16% | +19.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($980.98M) vs puts ($100.55M). Massive premium surge with dollar volume up 1564% vs prior. Dollar volume significantly above 7-day average (219% higher). Unusually high activity with volume up 463% 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
10:10BULLISHBULLISHBULLISH
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 430 of results (avg 5.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 3170.5571.65$71.101.5%2091.00720
$390.00Jul 3155.7056.65$56.181.7%6781.004.8K
$385.00Jul 3160.5561.65$61.101.8%1841.001.4K
$400.00Aug 2148.4549.35$48.901.8%3.0K0.8919.4K
$392.50Jul 3153.2054.20$53.701.9%2951.003.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 311.531.57$1.552.6%5.5K0.16203
$430.00Aug 218.058.30$8.183.1%3.0K0.322.4K
$460.00Aug 2122.4523.15$22.803.1%1070.631.6K
$480.00Aug 2137.1538.40$37.783.3%150.79981
$530.00Sep 482.7585.65$84.203.4%50.93--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 310.110.13$0.1216.7%4.8K0.023.7K
$470.00Jul 310.400.46$0.4314.0%11.4K0.065.3K
$467.50Jul 310.540.60$0.5710.5%4.2K0.08187
$472.50Aug 30.650.79$0.7219.4%800.0922
$465.00Jul 310.760.85$0.8111.1%5.1K0.111.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 70.120.14$0.1315.4%2760.01526
$395.00Jul 310.130.15$0.1414.3%1.0K0.013.3K
$360.00Aug 210.350.38$0.378.1%3.4K0.0212.4K
$365.00Aug 210.400.46$0.4314.0%9350.022.4K
$417.50Jul 310.450.53$0.4916.3%5880.0619

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 382 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Jul 3187.6589.90$88.782.5%131.0068
$360.00Jul 3185.6587.35$86.502.0%1001.00652
$362.50Jul 3182.9585.65$84.303.2%131.0041
$365.00Jul 3180.6083.15$81.883.1%311.00322
$367.50Jul 3178.1080.70$79.403.3%71.00166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3162.4564.75$63.603.6%81.00--
$477.50Jul 3130.0532.90$31.489.1%100.98--
$475.00Jul 3127.6529.65$28.657.0%370.979
$472.50Jul 3125.2027.85$26.5310.0%80.9515
$500.00Aug 752.2555.25$53.755.6%10.941

Most actively traded options today. High liquidity = easy entry/exit. 876 active (total vol 452.1K, top 34.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2112.9513.60$13.274.9%34.9K0.4749.5K
$450.00Jul 314.354.65$4.506.7%23.8K0.4111.6K
$435.00Jul 3113.2013.80$13.504.4%18.1K0.7615.7K
$430.00Jul 3117.1517.90$17.524.3%16.5K0.8418.6K
$460.00Jul 311.451.56$1.517.3%14.5K0.194.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 311.531.57$1.552.6%5.5K0.16203
$435.00Jul 312.402.55$2.476.1%5.5K0.24154
$440.00Jul 313.703.90$3.805.3%4.2K0.3455
$450.00Jul 318.108.50$8.304.8%3.5K0.59221
$360.00Aug 210.350.38$0.378.1%3.4K0.0212.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 123.7%, max 249.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4131.8%37.8%249.1%100671
$365.00Jul 31Sep 4128.2%37.5%241.5%31342
$370.00Jul 31Sep 4120.3%35.9%234.6%1731.9K
$375.00Jul 31Sep 4115.5%36.5%216.7%210743
$380.00Jul 31Sep 4111.2%35.2%216.2%2121.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4131.8%37.8%249.1%1.6K6.8K
$365.00Jul 31Sep 4128.2%37.5%241.5%7953.6K
$370.00Jul 31Sep 4120.3%35.9%234.6%1.7K8.3K
$380.00Jul 31Sep 11111.2%34.5%222.0%2.6K7.7K
$375.00Jul 31Sep 4115.5%36.5%216.7%7452.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 45.88, avg 6.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$492.50$500.00Aug 3$0.16$7.34$0.1645.88$492.66
$505.00$510.00Aug 7$0.13$4.87$0.1337.46$505.13
$495.00$500.00Aug 7$0.14$4.86$0.1434.71$495.14
$520.00$525.00Aug 21$0.14$4.86$0.1434.71$520.14
$525.00$530.00Aug 21$0.14$4.86$0.1434.71$525.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$365.00Aug 28$0.12$4.88$0.1240.67$369.88
$365.00$360.00Aug 28$0.13$4.87$0.1337.46$364.87
$385.00$380.00Aug 28$0.13$4.87$0.1337.46$384.87
$380.00$375.00Sep 4$0.17$4.83$0.1728.41$379.83
$365.00$360.00Sep 4$0.21$4.79$0.2122.81$364.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 99.00, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 10$9.90$9.90$0.1099.00$379.90
$365.00$390.00Aug 12$24.55$24.55$0.4554.56$389.55
$360.00$365.00Aug 28$4.83$4.83$0.1728.41$364.83
$377.50$380.00Aug 3$2.40$2.40$0.1024.00$379.90
$412.50$415.00Aug 3$2.40$2.40$0.1024.00$414.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$477.50Jul 31$32.12$32.12$0.3884.53$477.88
$510.00$490.00Aug 10$19.63$19.63$0.3753.05$490.37
$500.00$480.00Aug 7$19.37$19.37$0.6330.75$480.63
$525.00$480.00Aug 14$43.05$43.05$1.9522.08$481.95
$515.00$500.00Aug 21$14.33$14.33$0.6721.39$500.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 31Aug 3$0.0567.6%39.8%
$505.00Jul 31Aug 3$0.0777.3%49.6%
$510.00Jul 31Aug 3$0.0782.6%53.7%
$525.00Jul 31Aug 3$0.0887.5%62.4%
$397.50Jul 31Aug 3$0.1295.6%65.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Jul 31Aug 3$0.06117.9%77.4%
$365.00Jul 31Aug 3$0.06128.2%77.9%
$400.00Jul 31Aug 3$0.0689.9%51.4%
$390.00Jul 31Aug 3$0.07102.0%59.5%
$380.00Jul 31Aug 3$0.08111.2%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 373 found (cheapest 2.83% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$445.00Jul 31$6.90$5.73$12.63$432.37$457.632.83%
$447.50Jul 31$5.60$7.10$12.70$434.80$460.202.85%
$450.00Jul 31$4.50$8.30$12.80$437.20$462.802.87%
$442.50Jul 31$8.25$4.72$12.97$429.53$455.472.91%
$452.50Jul 31$3.53$9.95$13.48$439.02$465.983.02%
$440.00Jul 31$9.95$3.80$13.75$426.25$453.753.08%
$455.00Jul 31$2.67$11.60$14.27$440.73$469.273.20%
$437.50Jul 31$11.53$3.10$14.63$422.87$452.133.28%
$447.50Aug 3$7.00$8.20$15.20$432.30$462.703.41%
$445.00Aug 3$8.28$7.08$15.36$429.64$460.363.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.00% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$457.50$435.00Jul 31$2.00$2.47$4.47$430.53$461.97
$457.50$437.50Jul 31$2.00$3.10$5.10$432.40$462.60
$455.00$435.00Jul 31$2.67$2.47$5.14$429.86$460.14
$455.00$437.50Jul 31$2.67$3.10$5.77$431.73$460.77
$457.50$440.00Jul 31$2.00$3.80$5.80$434.20$463.30
$452.50$435.00Jul 31$3.53$2.47$6.00$429.00$458.50
$455.00$440.00Jul 31$2.67$3.80$6.47$433.53$461.47
$452.50$437.50Jul 31$3.53$3.10$6.63$430.87$459.13
$457.50$435.00Aug 3$3.28$3.43$6.71$428.29$464.21
$457.50$442.50Jul 31$2.00$4.72$6.72$435.78$464.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 44.45, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/382415/420Aug 12$4.89$0.1144.45$377.61$419.89
398/400405/410Aug 12$4.89$0.1144.45$395.11$409.89
360/365370/375Aug 28$4.88$0.1240.67$360.12$374.88
385/390405/410Aug 28$4.88$0.1240.67$385.12$409.88
360/365395/400Aug 28$4.85$0.1532.33$360.15$399.85
380/385395/400Aug 28$4.85$0.1532.33$380.15$399.85
380/385390/395Sep 4$4.85$0.1532.33$380.15$394.85
365/370395/400Aug 28$4.84$0.1630.25$365.16$399.84
400/405425/430Sep 11$4.81$0.1925.32$400.19$429.81
360/365380/385Sep 4$4.79$0.2122.81$360.21$384.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 409 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$505.00$510.00$515.00Aug 21$0.06$4.9482.33
$525.00$530.00$535.00Aug 21$0.06$4.9482.33
$475.00$480.00$485.00Aug 21$0.07$4.9370.43
$400.00$405.00$410.00Sep 4$0.07$4.9370.43
$450.00$455.00$460.00Sep 11$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$425.00$430.00Sep 11$0.08$4.9261.50
$387.50$390.00$392.50Jul 31$0.05$2.4549.00
$415.00$417.50$420.00Jul 31$0.05$2.4549.00
$372.50$375.00$377.50Aug 3$0.05$2.4549.00
$415.00$417.50$420.00Aug 3$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. 376 found (best net $-0.09, 345 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 3-$0.09$14.91
$480.00$495.001:2Aug 12-$0.31$14.69
$482.50$490.001:2Aug 10-$0.20$7.30
$510.00$515.001:2Jul 31$0.00$5.00
$515.00$520.001:2Jul 31-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 11-$0.95$14.05
$490.00$470.001:2Aug 10-$8.85$11.15
$390.00$380.001:2Sep 11-$0.58$9.42
$410.00$402.501:2Aug 12-$0.08$7.42
$465.00$452.501:2Aug 10-$6.28$6.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 3.68%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$16.400.490.9%3.68%4.59%29--
$450.00Sep 4$16.050.480.9%3.60%4.51%503499
$450.00Aug 28$14.600.480.9%3.27%4.18%393818
$455.00Sep 11$14.100.452.0%3.16%5.19%16--
$455.00Sep 4$13.800.442.0%3.09%5.12%109897
$450.00Aug 21$12.950.470.9%2.90%3.81%34.9K49.5K
$447.50Aug 14$12.150.500.3%2.72%3.07%50--
$460.00Sep 11$12.100.413.1%2.71%5.86%23--
$455.00Aug 28$11.950.432.0%2.68%4.71%134201
$460.00Sep 4$11.800.403.1%2.65%5.80%78101

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 485,326
Total Puts 170,856
Put/Call Ratio 0.35
Net Difference 314,470

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