Tour v476
MSFT
MICROSOFT CORP
$463.45 +2.74%
7/31 12:00

Option Volume

Detail
Current (07/31 12:00pm) 719,202
Calls: 513,016 (71%)
Puts: 206,186 (29%)
Prior (07/30) 1,235,888
Calls: 906,102 (73%)
Puts: 329,786 (27%)
Current vs Prior -41.81%
Calls: -43.38% (Calls)
Puts: -37.48% (Puts)
Prior 7-Day Total 5,192,610
Calls: 3,610,234 (70%)
Puts: 1,582,376 (30%)
Prior 7-Day Average 741,801
Calls: 515,747 (70%)
Puts: 226,053 (30%)
Current vs Prior 7-Day Avg -3.05%
Calls: -0.53%
Puts: -8.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 12:00pm) $738.63M
Calls: $661.64M (90%)
Puts: $76.99M (10%)
Prior (07/30) $2.12B
Calls: $1.92B (90%)
Puts: $201.65M (10%)
Current vs Prior -65.14%
Calls: -65.49%
Puts: -61.82%
Prior 7-Day Total $5.02B
Calls: $3.95B (79%)
Puts: $1.07B (21%)
Prior 7-Day Average $716.97M
Calls: $564.41M (79%)
Puts: $152.56M (21%)
Current vs Prior 7-Day Avg +3.02%
Calls: +17.23%
Puts: -49.54%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 12:00pm) 0.40
Prior (07/30) 0.36
Current vs Prior +10.43%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -13.09%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 12:00pm) 4,278,565
Calls: 2,843,299 (66%)
Puts: 1,435,266 (34%)
Prior (07/30) 4,222,047
Calls: 2,868,640 (68%)
Puts: 1,353,407 (32%)
Current vs Prior +1.34%
Prior 7-Day Total 28,767,998
Calls: 19,735,068 (69%)
Puts: 9,032,930 (31%)
Prior 7-Day Average 4,109,714
Calls: 2,819,295 (69%)
Puts: 1,290,418 (31%)
Current vs Prior 7-Day Avg +4.11%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.31% | 2.49%1.31% | 4.12%6.60% | 9.48%
Prior 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs Prior -51.17% | -27.78%-51.17% | -12.84%-8.33% | -4.98%
Prior 7-Day Avg 4.39% | 4.99%4.39% | 7.72%9.67% | 12.40%
Current vs 7-Day Avg -70.24% | -49.97%-70.24% | -46.63%-31.80% | -23.57%
Prior 7-Day Eod 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs 7-Day Eod -51.17% | -27.78%-51.17% | -12.84%-8.33% | -4.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.12% | 5.91%
Calls: 3.93% | 2.71%
Puts: 12.31% | 9.12%
Prior 5.62% | 9.32%
Calls: 6.11% | 8.81%
Puts: 5.13% | 9.83%
Current vs Prior +44.48% | -36.59%
Prior 7-Day Avg 5.90% | 6.61%
Calls: 5.83% | 6.19%
Puts: 5.98% | 7.03%
Current vs 7-Day Avg +37.56% | -10.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($661.64M) vs puts ($76.99M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (513,016 calls vs 206,186 puts).

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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 442 of results (avg 5.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3163.2063.65$63.430.7%4701.009.4K
$402.50Jul 3160.7061.15$60.930.7%1.5K1.002.0K
$405.00Jul 3158.2058.70$58.450.9%3101.004.0K
$460.00Aug 2115.8516.00$15.930.9%8.7K0.5469.4K
$395.00Jul 3168.0068.65$68.331.0%4731.002.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 72.002.05$2.032.5%1.9K0.161.2K
$465.00Aug 2114.4514.85$14.652.7%1550.51385
$445.00Aug 216.756.95$6.852.9%3850.292.2K
$450.00Aug 218.258.50$8.383.0%4.5K0.344.2K
$465.00Aug 79.509.80$9.653.1%740.5253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.59, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 310.190.22$0.2114.3%4.1K0.071.5K
$482.50Aug 30.340.41$0.3818.4%2070.07116
$470.00Jul 310.410.43$0.424.8%23.7K0.137.7K
$480.00Aug 30.490.59$0.5418.5%1.1K0.091.1K
$500.00Aug 70.550.60$0.578.8%1.9K0.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 310.080.09$0.0911.1%4.6K0.035.3K
$450.00Jul 310.100.12$0.1118.2%18.9K0.045.5K
$400.00Aug 70.200.22$0.219.5%4970.02934
$455.00Jul 310.320.35$0.348.8%14.7K0.113.8K
$437.50Aug 30.380.44$0.4114.6%3760.06475

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Jul 3188.8091.25$90.032.7%161.00147
$375.00Jul 3187.6088.75$88.181.3%1171.00588
$377.50Jul 3183.8086.25$85.032.9%601.00274
$380.00Jul 3183.0084.15$83.581.4%1301.001.3K
$382.50Jul 3180.5081.95$81.221.8%71.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3145.9048.65$47.285.8%11.001
$515.00Jul 3150.8553.65$52.255.4%11.00--
$500.00Jul 3136.0038.20$37.105.9%81.00--
$490.00Jul 3125.9028.70$27.3010.3%21.00--
$485.00Jul 3120.7523.70$22.2313.3%10.991

Most actively traded options today. High liquidity = easy entry/exit. 863 active (total vol 527.5K, top 53.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 212.672.78$2.724.0%53.5K0.15117.1K
$460.00Jul 314.404.55$4.473.4%40.4K0.717.5K
$465.00Jul 311.541.60$1.573.8%30.5K0.396.0K
$470.00Jul 310.410.43$0.424.8%23.7K0.137.7K
$462.50Jul 312.742.85$2.803.9%18.9K0.561.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 310.100.12$0.1118.2%18.9K0.045.5K
$455.00Jul 310.320.35$0.348.8%14.7K0.113.8K
$452.50Jul 310.180.22$0.2020.0%9.1K0.07842
$460.00Jul 311.051.16$1.119.9%8.3K0.29724
$457.50Jul 310.580.66$0.6212.9%7.9K0.18652

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 329.0%, max 734.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 31Sep 11244.2%29.2%734.9%2902
$540.00Jul 31Sep 11220.2%27.3%705.4%72141
$545.00Jul 31Sep 4232.3%30.0%673.9%7355
$555.00Jul 31Aug 21255.9%33.7%659.3%6751
$375.00Jul 31Sep 4300.0%39.9%651.6%117611
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 31Sep 11300.0%38.5%679.4%463.6K
$385.00Jul 31Sep 11280.7%37.1%656.3%582.0K
$380.00Jul 31Sep 4282.5%40.2%603.5%1306.8K
$390.00Jul 31Sep 11247.9%36.1%585.9%1223.0K
$372.50Jul 31Aug 21308.9%45.1%585.1%291.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 44.45, avg 6.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$515.00Aug 7$0.11$4.89$0.1144.45$510.11
$510.00$525.00Aug 5$0.34$14.66$0.3443.12$510.34
$550.00$555.00Aug 21$0.12$4.88$0.1240.67$550.12
$540.00$545.00Aug 7$0.13$4.87$0.1337.46$540.13
$530.00$535.00Sep 4$0.13$4.87$0.1337.46$530.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$385.00$380.00Sep 4$0.16$4.84$0.1630.25$384.84
$395.00$390.00Aug 28$0.18$4.82$0.1826.78$394.82
$415.00$410.00Aug 10$0.20$4.80$0.2024.00$414.80
$397.50$395.00Aug 21$0.10$2.40$0.1024.00$397.40
$405.00$402.50Aug 21$0.10$2.40$0.1024.00$404.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 594 found (best R:R 53.79, avg 3.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$395.00Aug 10$4.87$4.87$0.1337.46$394.87
$380.00$385.00Aug 28$4.87$4.87$0.1337.46$384.87
$412.50$417.50Aug 12$4.82$4.82$0.1826.78$417.32
$405.00$410.00Aug 12$4.81$4.81$0.1925.32$409.81
$390.00$395.00Aug 28$4.81$4.81$0.1925.32$394.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$500.00Aug 7$39.27$39.27$0.7353.79$500.73
$500.00$490.00Jul 31$9.80$9.80$0.2049.00$490.20
$500.00$490.00Aug 7$9.80$9.80$0.2049.00$490.20
$487.50$480.00Aug 5$7.28$7.28$0.2233.09$480.22
$535.00$515.00Aug 21$19.28$19.28$0.7226.78$515.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.84, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 31Aug 3$0.06123.7%36.2%
$535.00Jul 31Aug 7$0.06207.9%42.1%
$505.00Jul 31Aug 3$0.07139.2%41.0%
$525.00Jul 31Aug 3$0.07182.8%56.5%
$530.00Jul 31Aug 7$0.07195.5%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 31Aug 3$0.07192.0%55.9%
$402.50Jul 31Aug 3$0.08205.5%64.9%
$415.00Jul 31Aug 3$0.08163.8%51.8%
$412.50Jul 31Aug 3$0.09172.1%55.1%
$417.50Jul 31Aug 3$0.10155.6%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 398 found (cheapest 1.01% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$462.50Jul 31$2.80$1.89$4.69$457.81$467.191.01%
$465.00Jul 31$1.57$3.25$4.82$460.18$469.821.04%
$460.00Jul 31$4.47$1.11$5.58$454.42$465.581.20%
$467.50Jul 31$0.83$4.97$5.80$461.70$473.301.25%
$457.50Jul 31$6.55$0.62$7.17$450.33$464.671.55%
$470.00Jul 31$0.42$7.03$7.45$462.55$477.451.61%
$455.00Jul 31$8.53$0.34$8.87$446.13$463.871.91%
$472.50Jul 31$0.21$9.88$10.09$462.41$482.592.18%
$462.50Aug 3$5.53$4.75$10.28$452.22$472.782.22%
$465.00Aug 3$4.30$6.03$10.33$454.67$475.332.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.09% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$472.50$452.50Jul 31$0.21$0.20$0.41$452.09$472.91
$472.50$455.00Jul 31$0.21$0.34$0.55$454.45$473.05
$470.00$452.50Jul 31$0.42$0.20$0.62$451.88$470.62
$470.00$455.00Jul 31$0.42$0.34$0.76$454.24$470.76
$472.50$457.50Jul 31$0.21$0.62$0.83$456.67$473.33
$467.50$452.50Jul 31$0.83$0.20$1.03$451.47$468.53
$470.00$457.50Jul 31$0.42$0.62$1.04$456.46$471.04
$467.50$455.00Jul 31$0.83$0.34$1.17$453.83$468.67
$472.50$460.00Jul 31$0.21$1.11$1.32$458.68$473.82
$467.50$457.50Jul 31$0.83$0.62$1.45$456.05$468.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 49.00, avg credit $4.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/395400/405Aug 28$4.90$0.1049.00$390.10$404.90
405/410415/420Sep 11$4.90$0.1049.00$405.10$419.90
385/390395/400Sep 4$4.89$0.1144.45$385.11$399.89
375/380410/415Sep 4$4.88$0.1240.67$375.12$414.88
380/385390/395Sep 4$4.88$0.1240.67$380.12$394.88
400/405410/415Sep 4$4.87$0.1337.46$400.13$414.87
395/400415/420Sep 11$4.86$0.1434.71$395.14$419.86
380/385395/400Sep 4$4.84$0.1630.25$380.16$399.84
405/410415/420Sep 4$4.84$0.1630.25$405.16$419.84
395/400415/420Aug 28$4.83$0.1728.41$395.17$419.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 432 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$515.00$520.00Aug 7$0.06$4.9482.33
$490.00$495.00$500.00Aug 14$0.06$4.9482.33
$375.00$380.00$385.00Aug 28$0.06$4.9482.33
$430.00$435.00$440.00Sep 4$0.06$4.9482.33
$500.00$505.00$510.00Sep 4$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$425.00$430.00$435.00Aug 21$0.06$4.9482.33
$385.00$390.00$395.00Sep 4$0.07$4.9370.43
$430.00$435.00$440.00Sep 11$0.07$4.9370.43
$450.00$455.00$460.00Aug 28$0.08$4.9261.50
$435.00$440.00$445.00Sep 11$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. 419 found (best net $-0.20, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Sep 11-$0.20$9.80
$505.00$515.001:2Aug 12-$0.56$9.44
$540.00$550.001:2Sep 11-$0.68$9.32
$515.00$525.001:2Aug 12-$0.97$9.03
$535.00$540.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$375.001:2Sep 11-$0.82$9.18
$495.00$475.001:2Sep 11-$12.66$7.34
$410.00$402.501:2Aug 12-$0.40$7.10
$415.00$410.001:2Aug 10-$0.31$4.69
$395.00$390.001:2Aug 10-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.74%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$465.00Sep 11$17.350.490.3%3.74%4.08%3262
$465.00Sep 4$16.950.490.3%3.66%3.99%39112.6K
$470.00Sep 11$15.000.451.4%3.24%4.65%10--
$465.00Aug 28$13.850.480.3%2.99%3.32%89880
$470.00Sep 4$13.450.451.4%2.90%4.32%115189
$465.00Aug 21$12.900.490.3%2.78%3.12%6554.8K
$475.00Sep 11$12.600.412.5%2.72%5.21%6--
$470.00Aug 28$12.350.441.4%2.66%4.08%555881
$475.00Sep 4$12.300.412.5%2.65%5.15%154122
$480.00Sep 11$11.100.383.6%2.40%5.97%33--

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 513,016
Total Puts 206,186
Put/Call Ratio 0.40
Net Difference 306,830

Prior's Put/Call Breakdown

Total Calls 906,102
Total Puts 329,786
Put/Call Ratio 0.36
Net Difference 576,316

Prior 7-Day Put/Call Summary

Total Calls 3,610,234
Total Puts 1,582,376
Average Put/Call Ratio 0.46
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