Tour v472
MSFT
MICROSOFT CORP
$446.20 +14.25%
7/30 10:20

Option Volume

Detail
Current (07/30 10:20am) 718,723
Calls: 528,385 (74%)
Puts: 190,338 (26%)
Prior (07/16) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Current vs Prior +516.40%
Calls: +468.69% (Calls)
Puts: +703.55% (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 +36.77%
Calls: +45.31%
Puts: +17.57%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:20am) $1.18B
Calls: $1.06B (90%)
Puts: $120.59M (10%)
Prior (07/16) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Current vs Prior +1718.29%
Calls: +2013.43%
Puts: +715.81%
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 +249.09%
Calls: +369.29%
Puts: +7.29%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:20am) 0.36
Prior (07/16) 0.25
Current vs Prior +41.30%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -20.33%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:20am) 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 3.09% | 3.70%3.09% | 4.89%7.22% | 10.16%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -57.05% | -50.92%-57.05% | -41.05%-25.86% | -18.04%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -28.06% | -26.12%-31.77% | -40.97%-29.19% | -21.24%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -57.05% | -50.92%-57.05% | -41.05%-25.86% | -18.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.45% | 6.95%
Calls: 5.01% | 7.76%
Puts: 5.88% | 6.13%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +45.33% | +65.87%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -10.07% | +19.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.06B) vs puts ($120.59M). Massive premium surge with dollar volume up 1718% vs prior. Dollar volume significantly above 7-day average (249% higher). Unusually high activity with volume up 516% 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
10:20BULLISHBULLISHBULLISH
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 452 of results (avg 5.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2158.0058.90$58.451.5%6630.9325.7K
$395.00Aug 2153.3054.25$53.781.8%7600.917.4K
$400.00Aug 2148.6049.50$49.051.8%3.0K0.9019.4K
$390.00Jul 3155.9557.00$56.481.9%7180.994.8K
$450.00Aug 2112.9013.15$13.031.9%45.5K0.4749.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2122.4022.85$22.632.0%1110.631.6K
$455.00Aug 2119.2519.75$19.502.6%920.58808
$465.00Aug 2125.5526.25$25.902.7%420.68343
$450.00Aug 2116.3516.80$16.582.7%1.8K0.532.9K
$420.00Aug 215.255.40$5.332.8%2.6K0.2311.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.60, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 310.110.13$0.1216.7%5.4K0.023.7K
$470.00Jul 310.420.44$0.434.7%12.5K0.075.3K
$535.00Aug 210.420.50$0.4617.4%120.03305
$485.00Aug 50.510.55$0.537.5%260.0615
$467.50Jul 310.570.61$0.596.8%4.3K0.09187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 310.060.07$0.0714.3%8900.012.7K
$387.50Jul 310.080.09$0.0911.1%2420.01944
$395.00Jul 310.120.14$0.1315.4%1.1K0.013.3K
$410.00Jul 310.270.29$0.287.1%1.5K0.03339
$412.50Jul 310.300.35$0.3215.6%3250.0424

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 385.1088.15$86.633.5%101.0025
$365.00Aug 379.8583.20$81.534.1%--1.0013
$367.50Aug 377.9580.70$79.333.5%11.007
$370.00Aug 375.1078.20$76.654.0%141.0049
$372.50Aug 372.9575.70$74.333.7%11.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Jul 3129.6531.90$30.787.3%101.00--
$510.00Jul 3163.0064.80$63.902.8%81.00--
$525.00Aug 1477.0580.05$78.553.8%11.00--
$497.50Aug 549.6052.55$51.085.8%10.97--
$495.00Aug 547.1049.85$48.485.7%10.97--

Most actively traded options today. High liquidity = easy entry/exit. 889 active (total vol 488.1K, top 45.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2112.9013.15$13.031.9%45.5K0.4749.5K
$450.00Jul 314.404.55$4.473.4%25.8K0.4111.6K
$435.00Jul 3113.4513.85$13.652.9%18.2K0.7715.7K
$430.00Jul 3117.5518.00$17.772.5%16.5K0.8418.6K
$460.00Jul 311.461.53$1.504.7%15.3K0.194.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 312.292.39$2.344.3%5.9K0.24154
$430.00Jul 311.411.50$1.466.2%5.8K0.16203
$440.00Jul 313.653.80$3.724.0%4.7K0.3455
$360.00Aug 210.330.38$0.3613.9%3.9K0.0212.4K
$450.00Jul 317.958.30$8.134.3%3.7K0.59221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 118 strikes (avg 123.9%, max 250.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4132.5%37.8%250.3%101671
$365.00Jul 31Sep 4126.9%37.8%235.8%31342
$370.00Jul 31Sep 4122.7%37.1%231.0%1751.9K
$375.00Jul 31Sep 4121.1%36.9%228.6%216743
$380.00Jul 31Sep 4112.9%35.3%219.9%2411.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4132.5%37.8%250.3%2.0K6.8K
$365.00Jul 31Sep 4126.9%37.8%235.8%8643.6K
$362.50Jul 31Aug 21140.8%42.4%232.3%2211.6K
$370.00Jul 31Sep 4122.7%37.1%231.0%1.8K8.3K
$375.00Jul 31Sep 4121.1%36.9%228.7%9002.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 49.00, avg 6.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$495.00$500.00Aug 7$0.10$4.90$0.1049.00$495.10
$515.00$520.00Aug 14$0.10$4.90$0.1049.00$515.10
$510.00$515.00Aug 14$0.12$4.88$0.1240.67$510.12
$530.00$535.00Aug 21$0.12$4.88$0.1240.67$530.12
$515.00$520.00Aug 21$0.15$4.85$0.1532.33$515.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$375.00Sep 4$0.12$4.88$0.1240.67$379.88
$380.00$375.00Aug 28$0.16$4.84$0.1630.25$379.84
$370.00$365.00Sep 4$0.19$4.81$0.1925.32$369.81
$382.50$380.00Aug 3$0.10$2.40$0.1024.00$382.40
$392.50$390.00Aug 7$0.10$2.40$0.1024.00$392.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 82.33, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.70$24.70$0.3082.33$389.70
$362.50$370.00Aug 10$7.33$7.33$0.1743.12$369.83
$360.00$365.00Aug 21$4.85$4.85$0.1532.33$364.85
$375.00$380.00Aug 28$4.80$4.80$0.2024.00$379.80
$360.00$365.00Sep 4$4.80$4.80$0.2024.00$364.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$490.00Aug 10$19.60$19.60$0.4049.00$490.40
$495.00$482.50Aug 5$12.00$12.00$0.5024.00$483.00
$500.00$480.00Aug 7$19.13$19.13$0.8721.99$480.87
$525.00$480.00Aug 14$42.95$42.95$2.0520.95$482.05
$475.00$470.00Aug 3$4.77$4.77$0.2320.74$470.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.69, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Jul 31Aug 3$0.0594.5%59.1%
$500.00Jul 31Aug 3$0.0571.6%45.1%
$505.00Jul 31Aug 3$0.0777.2%49.7%
$510.00Jul 31Aug 3$0.0780.2%53.1%
$377.50Jul 31Aug 3$0.08119.0%62.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 31Aug 3$0.05126.9%75.8%
$387.50Jul 31Aug 3$0.08104.0%61.8%
$382.50Jul 31Aug 3$0.10107.8%65.8%
$410.00Jul 31Aug 3$0.1780.5%47.5%
$397.50Jul 31Aug 3$0.2294.5%59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 377 found (cheapest 2.79% of stock, avg 9.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 31$5.65$6.80$12.45$435.05$459.952.79%
$445.00Jul 31$6.98$5.60$12.58$432.42$457.582.82%
$450.00Jul 31$4.47$8.13$12.60$437.40$462.602.82%
$442.50Jul 31$8.43$4.60$13.03$429.47$455.532.92%
$452.50Jul 31$3.45$9.65$13.10$439.40$465.602.94%
$440.00Jul 31$10.03$3.72$13.75$426.25$453.753.08%
$455.00Jul 31$2.67$11.38$14.05$440.95$469.053.15%
$437.50Jul 31$11.80$2.97$14.77$422.73$452.273.31%
$447.50Aug 3$7.08$8.15$15.23$432.27$462.733.41%
$457.50Jul 31$2.02$13.25$15.27$442.23$472.773.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.98% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$457.50$435.00Jul 31$2.02$2.34$4.36$430.64$461.86
$455.00$435.00Jul 31$2.67$2.34$5.01$429.99$460.01
$457.50$437.50Jul 31$2.02$2.97$4.99$432.51$462.49
$455.00$437.50Jul 31$2.67$2.97$5.64$431.86$460.64
$457.50$440.00Jul 31$2.02$3.72$5.74$434.26$463.24
$452.50$435.00Jul 31$3.45$2.34$5.79$429.21$458.29
$455.00$440.00Jul 31$2.67$3.72$6.39$433.61$461.39
$452.50$437.50Jul 31$3.45$2.97$6.42$431.08$458.92
$457.50$442.50Jul 31$2.02$4.60$6.62$435.88$464.12
$457.50$435.00Aug 3$3.25$3.35$6.60$428.40$464.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 40.67, avg credit $3.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405425/430Sep 11$4.88$0.1240.67$400.12$429.88
370/375380/385Sep 4$4.86$0.1434.71$370.14$384.86
370/375385/390Sep 4$4.86$0.1434.71$370.14$389.86
420/425430/435Sep 11$4.85$0.1532.33$420.15$434.85
375/380400/405Aug 28$4.84$0.1630.25$375.16$404.84
385/390405/410Aug 28$4.84$0.1630.25$385.16$409.84
370/375405/410Aug 28$4.82$0.1826.78$370.18$409.82
380/385405/410Aug 28$4.81$0.1925.32$380.19$409.81
365/370405/410Aug 28$4.80$0.2024.00$365.20$409.80
398/400405/410Aug 12$4.78$0.2221.73$395.22$409.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$515.00$520.00$525.00Aug 14$0.06$4.9482.33
$510.00$515.00$520.00Aug 21$0.06$4.9482.33
$360.00$365.00$370.00Sep 4$0.07$4.9370.43
$480.00$485.00$490.00Aug 21$0.08$4.9261.50
$500.00$505.00$510.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$485.00$490.00Aug 21$0.07$4.9370.43
$375.00$380.00$385.00Aug 28$0.08$4.9261.50
$415.00$420.00$425.00Aug 21$0.09$4.9154.56
$402.50$405.00$407.50Jul 31$0.05$2.4549.00
$417.50$420.00$422.50Jul 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. 384 found (best net $-0.26, 362 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$495.001:2Aug 12-$0.26$14.74
$510.00$525.001:2Aug 3-$0.65$14.35
$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
$490.00$470.001:2Aug 10-$8.38$11.62
$390.00$380.001:2Sep 11-$1.56$8.44
$410.00$402.501:2Aug 12-$0.18$7.32
$415.00$405.001:2Sep 11-$2.88$7.12
$465.00$452.501:2Aug 10-$5.72$6.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 3.73%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$16.650.490.8%3.73%4.58%32--
$450.00Sep 4$15.850.490.8%3.55%4.40%514499
$450.00Aug 28$14.750.480.8%3.31%4.16%414818
$455.00Sep 11$14.300.452.0%3.20%5.18%16--
$455.00Sep 4$13.950.452.0%3.13%5.10%113897
$450.00Aug 21$12.900.470.8%2.89%3.74%45.5K49.5K
$455.00Aug 28$12.400.432.0%2.78%4.75%135201
$460.00Sep 11$12.300.413.1%2.76%5.85%25--
$447.50Aug 14$11.950.500.3%2.68%2.97%50--
$460.00Sep 4$11.950.413.1%2.68%5.77%86101

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 528,385
Total Puts 190,338
Put/Call Ratio 0.36
Net Difference 338,047

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