Tour v472
MSFT
MICROSOFT CORP
$448.06 +14.73%
7/30 10:15

Option Volume

Detail
Current (07/30 10:15am) 689,404
Calls: 505,386 (73%)
Puts: 184,018 (27%)
Prior (07/16) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Current vs Prior +491.26%
Calls: +443.93% (Calls)
Puts: +676.87% (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 +31.19%
Calls: +38.99%
Puts: +13.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:15am) $1.18B
Calls: $1.07B (91%)
Puts: $105.69M (9%)
Prior (07/16) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Current vs Prior +1714.46%
Calls: +2038.15%
Puts: +615.02%
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 +248.35%
Calls: +374.78%
Puts: -5.97%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:15am) 0.36
Prior (07/16) 0.25
Current vs Prior +42.82%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -19.47%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:15am) 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 3.12% | 3.76%3.12% | 5.04%7.34% | 10.16%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -56.61% | -50.24%-56.61% | -39.27%-24.68% | -18.06%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -27.32% | -25.09%-31.07% | -39.20%-28.06% | -21.26%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -56.61% | -50.24%-56.61% | -39.27%-24.68% | -18.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.10% | 7.41%
Calls: 6.64% | 6.68%
Puts: 5.56% | 8.14%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +62.67% | +76.85%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg +0.66% | +27.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.07B) vs puts ($105.69M). Massive premium surge with dollar volume up 1714% vs prior. Dollar volume significantly above 7-day average (248% higher). Unusually high activity with volume up 491% 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
10:15BULLISHBULLISHBULLISH
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 405 of results (avg 5.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2114.2014.25$14.230.4%36.0K0.4949.5K
$390.00Jul 3157.7058.80$58.251.9%6810.994.8K
$400.00Jul 3147.7548.80$48.282.2%3.3K0.9811.9K
$395.00Aug 2154.7556.00$55.382.3%7600.927.4K
$400.00Aug 748.4549.65$49.052.4%5280.953.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2121.3521.95$21.652.8%1110.611.6K
$460.00Jul 3113.5013.95$13.733.3%2070.7753
$457.50Jul 3111.6512.05$11.853.4%1810.7210
$462.50Jul 3115.4516.00$15.733.5%840.82--
$530.00Sep 481.5584.50$83.033.6%50.93--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.65, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 310.400.44$0.429.5%2.4K0.06756
$500.00Aug 70.420.50$0.4617.4%1.3K0.041.4K
$487.50Aug 50.510.62$0.5619.6%350.0619
$470.00Jul 310.550.60$0.578.8%12.2K0.085.3K
$475.00Aug 30.650.78$0.7218.1%1990.0858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 310.120.14$0.1315.4%1.1K0.013.3K
$410.00Jul 310.250.30$0.2817.9%1.5K0.03339
$360.00Aug 210.300.36$0.3318.2%3.7K0.0212.4K
$415.00Jul 310.330.39$0.3616.7%1.1K0.04167
$365.00Aug 210.370.43$0.4015.0%9460.022.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 1076.8080.05$78.434.1%--1.0023
$365.00Aug 1281.8585.35$83.604.2%1001.005
$390.00Aug 1257.3060.20$58.754.9%--1.0028
$360.00Aug 2187.3590.10$88.733.1%491.002.3K
$365.00Aug 2182.6585.15$83.903.0%131.00844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3160.5063.70$62.105.2%81.00--
$497.50Aug 548.2051.35$49.786.3%11.00--
$477.50Jul 3128.7029.95$29.334.3%100.96--
$475.00Jul 3126.3528.80$27.588.9%370.959
$495.00Aug 546.2048.70$47.455.3%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 878 active (total vol 468.2K, top 36.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2114.2014.25$14.230.4%36.0K0.4949.5K
$450.00Jul 315.305.50$5.403.7%25.0K0.4711.6K
$435.00Jul 3115.0515.55$15.303.3%18.1K0.7915.7K
$430.00Jul 3119.1520.20$19.675.3%16.5K0.8618.6K
$460.00Jul 311.952.03$1.994.0%15.1K0.234.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 311.972.07$2.025.0%5.8K0.21154
$430.00Jul 311.201.30$1.258.0%5.7K0.14203
$440.00Jul 313.103.25$3.184.7%4.5K0.3055
$360.00Aug 210.300.36$0.3318.2%3.7K0.0212.4K
$450.00Jul 317.007.40$7.205.6%3.7K0.54221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 124.5%, max 242.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4131.6%38.5%241.9%100671
$375.00Jul 31Sep 4123.5%36.3%240.1%212743
$365.00Jul 31Sep 4129.0%38.1%238.5%31342
$380.00Jul 31Sep 4116.4%35.3%229.5%2251.6K
$370.00Jul 31Sep 4123.1%37.4%229.2%1751.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4131.7%38.5%242.0%1.6K6.8K
$375.00Jul 31Sep 4123.5%36.3%240.1%7492.8K
$365.00Jul 31Sep 4129.0%38.1%238.5%8423.6K
$370.00Jul 31Sep 4123.1%37.4%229.2%1.7K8.3K
$380.00Jul 31Sep 11116.3%36.5%218.2%2.6K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 49.00, avg 6.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$492.50$500.00Aug 3$0.15$7.35$0.1549.00$492.65
$500.00$505.00Aug 7$0.10$4.90$0.1049.00$500.10
$505.00$510.00Aug 7$0.11$4.89$0.1144.45$505.11
$525.00$530.00Aug 21$0.11$4.89$0.1144.45$525.11
$495.00$500.00Aug 7$0.16$4.84$0.1630.25$495.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$360.00Aug 28$0.13$4.87$0.1337.46$364.87
$375.00$370.00Aug 28$0.15$4.85$0.1532.33$374.85
$370.00$365.00Sep 4$0.15$4.85$0.1532.33$369.85
$365.00$360.00Sep 4$0.19$4.81$0.1925.32$364.81
$375.00$370.00Sep 4$0.20$4.80$0.2024.00$374.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 165.67, avg 3.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.85$24.85$0.15165.67$389.85
$362.50$370.00Aug 10$7.40$7.40$0.1074.00$369.90
$360.00$365.00Aug 3$4.88$4.88$0.1240.67$364.88
$370.00$375.00Aug 28$4.88$4.88$0.1240.67$374.88
$370.00$375.00Aug 14$4.87$4.87$0.1337.46$374.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$495.00$482.50Aug 5$12.05$12.05$0.4526.78$482.95
$510.00$490.00Aug 10$19.28$19.28$0.7226.78$490.72
$500.00$480.00Aug 7$18.85$18.85$1.1516.39$481.15
$525.00$480.00Aug 14$42.27$42.27$2.7315.48$482.73
$515.00$500.00Aug 21$14.03$14.03$0.9714.46$500.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Jul 31Aug 3$0.0774.7%48.1%
$510.00Jul 31Aug 3$0.0779.9%51.6%
$490.00Jul 31Aug 3$0.1263.0%40.9%
$520.00Jul 31Aug 7$0.1280.4%43.4%
$492.50Jul 31Aug 3$0.1566.9%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 31Aug 3$0.05129.0%77.2%
$387.50Jul 31Aug 3$0.08106.5%63.4%
$382.50Jul 31Aug 3$0.10109.0%67.4%
$410.00Jul 31Aug 3$0.1182.9%49.6%
$467.50Jul 31Aug 3$0.1257.5%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 374 found (cheapest 2.81% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 31$5.40$7.20$12.60$437.40$462.602.81%
$447.50Jul 31$6.78$5.98$12.76$434.74$460.262.85%
$452.50Jul 31$4.38$8.55$12.93$439.57$465.432.89%
$445.00Jul 31$8.18$4.90$13.08$431.92$458.082.92%
$455.00Jul 31$3.43$10.13$13.56$441.44$468.563.03%
$442.50Jul 31$9.77$4.00$13.77$428.73$456.273.07%
$457.50Jul 31$2.62$11.85$14.47$443.03$471.973.23%
$440.00Jul 31$11.53$3.18$14.71$425.29$454.713.28%
$450.00Aug 3$6.88$8.60$15.48$434.52$465.483.45%
$447.50Aug 3$8.23$7.40$15.63$431.87$463.133.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.02% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$437.50Jul 31$1.99$2.58$4.57$432.93$464.57
$460.00$440.00Jul 31$1.99$3.18$5.17$434.83$465.17
$457.50$437.50Jul 31$2.62$2.58$5.20$432.30$462.70
$457.50$440.00Jul 31$2.62$3.18$5.80$434.20$463.30
$455.00$437.50Jul 31$3.43$2.58$6.01$431.49$461.01
$460.00$442.50Jul 31$1.99$4.00$5.99$436.51$465.99
$455.00$440.00Jul 31$3.43$3.18$6.61$433.39$461.61
$457.50$442.50Jul 31$2.62$4.00$6.62$435.88$464.12
$460.00$445.00Jul 31$1.99$4.90$6.89$438.11$466.89
$452.50$437.50Jul 31$4.38$2.58$6.96$430.54$459.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 49.00, avg credit $4.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/365385/390Aug 28$4.90$0.1049.00$360.10$389.90
390/395400/405Aug 28$4.89$0.1144.45$390.11$404.89
360/365375/380Aug 28$4.88$0.1240.67$360.12$379.88
380/385390/395Sep 4$4.88$0.1240.67$380.12$394.88
360/365375/380Sep 4$4.83$0.1728.41$360.17$379.83
370/375380/385Sep 4$4.83$0.1728.41$370.17$384.83
360/365380/385Sep 4$4.82$0.1826.78$360.18$384.82
420/425430/435Sep 11$4.81$0.1925.32$420.19$434.81
370/372385/388Aug 7$2.40$0.1024.00$370.10$387.40
360/362380/382Aug 10$2.40$0.1024.00$360.10$382.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$485.00$490.00Aug 28$0.05$4.9599.00
$495.00$500.00$505.00Aug 7$0.06$4.9482.33
$525.00$530.00$535.00Aug 21$0.06$4.9482.33
$395.00$400.00$405.00Aug 28$0.06$4.9482.33
$525.00$530.00$535.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$395.00$400.00Aug 28$0.06$4.9482.33
$380.00$385.00$390.00Sep 4$0.06$4.9482.33
$455.00$460.00$465.00Aug 28$0.08$4.9261.50
$360.00$365.00$370.00Aug 28$0.09$4.9154.56
$387.50$390.00$392.50Jul 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. 373 found (best net $-0.29, 347 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$495.001:2Aug 12-$0.29$14.71
$510.00$525.001:2Aug 3-$0.65$14.35
$482.50$490.001:2Aug 10-$0.04$7.46
$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
$490.00$470.001:2Aug 10-$8.30$11.70
$390.00$380.001:2Sep 11-$0.59$9.41
$410.00$402.501:2Aug 12-$0.17$7.33
$415.00$405.001:2Sep 11-$3.16$6.84
$472.50$460.001:2Aug 5-$6.01$6.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 3.91%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$17.500.500.4%3.91%4.34%31--
$450.00Sep 4$17.150.500.4%3.83%4.26%514499
$450.00Aug 28$15.400.490.4%3.44%3.87%402818
$455.00Sep 4$15.150.461.6%3.38%4.93%111897
$455.00Sep 11$15.050.461.6%3.36%4.91%16--
$450.00Aug 21$14.200.490.4%3.17%3.60%36.0K49.5K
$460.00Sep 11$12.950.422.7%2.89%5.56%25--
$455.00Aug 28$12.400.451.6%2.77%4.32%135201
$450.00Aug 14$12.100.490.4%2.70%3.13%4351.1K
$460.00Sep 4$11.950.412.7%2.67%5.33%80101

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 505,386
Total Puts 184,018
Put/Call Ratio 0.36
Net Difference 321,368

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