Tour v477
MSFT
MICROSOFT CORP
$461.54 +2.31%
7/31 13:05

Option Volume

Detail
Current (07/31 1:00pm) 943,506
Calls: 663,481 (70%)
Puts: 280,025 (30%)
Prior (07/30) 1,462,760
Calls: 1,068,065 (73%)
Puts: 394,695 (27%)
Current vs Prior -35.50%
Calls: -37.88% (Calls)
Puts: -29.05% (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 +27.19%
Calls: +28.64%
Puts: +23.88%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 1:00pm) $860.94M
Calls: $755.54M (88%)
Puts: $105.40M (12%)
Prior (07/30) $2.61B
Calls: $2.40B (92%)
Puts: $215.92M (8%)
Current vs Prior -67.04%
Calls: -68.47%
Puts: -51.19%
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 +20.08%
Calls: +33.86%
Puts: -30.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 1:00pm) 0.42
Prior (07/30) 0.37
Current vs Prior +14.21%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -8.72%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 1:00pm) 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 1.08% | 2.26%1.08% | 3.88%6.37% | 9.28%
Prior 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs Prior -59.64% | -34.44%-59.64% | -18.02%-11.56% | -6.98%
Prior 7-Day Avg 4.39% | 4.99%4.39% | 7.72%9.67% | 12.40%
Current vs 7-Day Avg -75.40% | -54.59%-75.40% | -49.80%-34.20% | -25.17%
Prior 7-Day Eod 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs 7-Day Eod -59.64% | -34.44%-59.64% | -18.02%-11.56% | -6.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.88% | 10.44%
Calls: 4.09% | 12.96%
Puts: 5.68% | 7.92%
Prior 5.62% | 9.32%
Calls: 6.11% | 8.81%
Puts: 5.13% | 9.83%
Current vs Prior -13.17% | +12.02%
Prior 7-Day Avg 5.90% | 6.61%
Calls: 5.83% | 6.19%
Puts: 5.98% | 7.03%
Current vs 7-Day Avg -17.33% | +57.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($755.54M) vs puts ($105.40M). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (663,481 calls vs 280,025 puts). Call-heavy open interest (2,843,299 calls vs 1,435,266 puts) suggests bullish positioning.

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
13:00BULLISHBULLISHBULLISH
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 477 of results (avg 5.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 3156.3056.60$56.450.5%3781.004.0K
$400.00Aug 761.7562.15$61.950.6%2821.003.2K
$400.00Aug 361.5062.30$61.901.3%981.001.1K
$400.00Jul 3161.3062.10$61.701.3%6451.009.4K
$402.50Jul 3158.8059.60$59.201.4%1.5K1.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Jul 3152.6053.95$53.282.5%11.00--
$500.00Aug 2139.6540.85$40.253.0%1010.86360
$470.00Aug 2117.4017.95$17.673.1%1030.591.1K
$460.00Aug 2112.2012.60$12.403.2%9680.472.2K
$535.00Aug 2171.9574.40$73.183.3%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.65, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$467.50Jul 310.200.23$0.2213.6%18.6K0.113.2K
$540.00Aug 210.280.33$0.3116.1%2190.022.8K
$480.00Aug 30.300.35$0.3215.6%1.3K0.061.1K
$530.00Aug 210.450.50$0.4810.4%1600.041.5K
$465.00Jul 310.520.56$0.547.4%46.5K0.236.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 310.070.08$0.0812.5%22.1K0.035.5K
$452.50Jul 310.120.13$0.137.7%10.4K0.05842
$455.00Jul 310.240.26$0.258.0%20.5K0.103.8K
$370.00Aug 210.370.43$0.4015.0%3350.026.7K
$372.50Aug 210.430.47$0.458.9%60.02157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 427 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 3190.8593.25$92.052.6%651.001.7K
$372.50Jul 3188.4089.90$89.151.7%161.00147
$375.00Jul 3185.6087.25$86.431.9%1181.00588
$377.50Jul 3183.1084.75$83.932.0%601.00274
$380.00Jul 3180.6082.25$81.432.0%2651.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Jul 3152.6053.95$53.282.5%11.00--
$490.00Jul 3127.1030.05$28.5810.3%21.00--
$500.00Jul 3137.6539.35$38.504.4%91.00--
$510.00Jul 3146.7049.10$47.905.0%11.001
$487.50Jul 3125.0027.00$26.007.7%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 911 active (total vol 714.9K, top 60.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 212.132.23$2.184.6%60.9K0.14117.1K
$460.00Jul 312.632.74$2.694.1%47.5K0.657.5K
$465.00Jul 310.520.56$0.547.4%46.5K0.236.0K
$470.00Jul 310.090.11$0.1020.0%45.3K0.057.7K
$462.50Jul 311.271.35$1.316.1%26.0K0.431.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 310.070.08$0.0812.5%22.1K0.035.5K
$455.00Jul 310.240.26$0.258.0%20.5K0.103.8K
$460.00Jul 311.111.19$1.157.0%20.1K0.35724
$457.50Jul 310.520.57$0.549.3%11.8K0.19652
$452.50Jul 310.120.13$0.137.7%10.4K0.05842

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 383.3%, max 855.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 31Sep 11287.3%30.1%855.7%2902
$540.00Jul 31Sep 11259.6%28.1%823.6%72141
$545.00Jul 31Sep 4273.5%30.7%790.9%11355
$370.00Jul 31Sep 4362.5%41.5%773.8%651.8K
$375.00Jul 31Sep 4342.0%40.0%753.9%118611
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 31Sep 11362.5%38.8%834.6%2677.4K
$375.00Jul 31Sep 11342.0%37.9%802.4%903.6K
$385.00Jul 31Sep 11301.6%36.4%727.5%782.0K
$380.00Jul 31Sep 4321.7%39.2%719.6%1676.8K
$390.00Jul 31Sep 11281.7%35.9%684.3%1283.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 61.50, avg 7.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$525.00Aug 5$0.24$14.76$0.2461.50$510.24
$505.00$515.00Aug 12$0.20$9.80$0.2049.00$505.20
$525.00$530.00Aug 21$0.11$4.89$0.1144.45$525.11
$535.00$540.00Aug 21$0.11$4.89$0.1144.45$535.11
$545.00$550.00Sep 4$0.12$4.88$0.1240.67$545.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$395.00$390.00Aug 28$0.10$4.90$0.1049.00$394.90
$380.00$375.00Aug 28$0.11$4.89$0.1144.45$379.89
$410.00$402.50Aug 12$0.17$7.33$0.1743.12$409.83
$375.00$370.00Aug 28$0.12$4.88$0.1240.67$374.88
$375.00$370.00Sep 11$0.15$4.85$0.1532.33$374.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 611 found (best R:R 37.46, avg 3.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$410.00Aug 10$4.85$4.85$0.1532.33$409.85
$370.00$375.00Aug 28$4.85$4.85$0.1532.33$374.85
$405.00$410.00Aug 12$4.83$4.83$0.1728.41$409.83
$425.00$427.50Jul 31$2.40$2.40$0.1024.00$427.40
$425.00$427.50Aug 3$2.40$2.40$0.1024.00$427.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$480.00Jul 31$4.87$4.87$0.1337.46$480.13
$515.00$505.00Aug 14$9.70$9.70$0.3032.33$505.30
$535.00$515.00Aug 21$19.40$19.40$0.6032.33$515.60
$515.00$500.00Aug 7$14.53$14.53$0.4730.91$500.47
$500.00$490.00Aug 3$9.62$9.62$0.3825.32$490.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.79, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Jul 31Aug 3$0.07115.7%32.4%
$525.00Jul 31Aug 3$0.07216.5%58.2%
$530.00Jul 31Aug 7$0.07231.1%40.9%
$490.00Jul 31Aug 3$0.08107.4%30.8%
$495.00Jul 31Aug 3$0.09123.9%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Jul 31Aug 3$0.06227.0%56.5%
$410.00Jul 31Aug 3$0.06203.5%54.1%
$412.50Jul 31Aug 3$0.06193.9%52.1%
$417.50Jul 31Aug 3$0.06174.7%47.2%
$415.00Jul 31Aug 3$0.07184.3%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.78% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$462.50Jul 31$1.31$2.29$3.60$458.90$466.100.78%
$460.00Jul 31$2.69$1.15$3.84$456.16$463.840.83%
$465.00Jul 31$0.54$4.00$4.54$460.46$469.540.98%
$457.50Jul 31$4.58$0.54$5.12$452.38$462.621.11%
$467.50Jul 31$0.22$6.08$6.30$461.20$473.801.36%
$455.00Jul 31$6.82$0.25$7.07$447.93$462.071.53%
$470.00Jul 31$0.10$8.45$8.55$461.45$478.551.85%
$462.50Aug 3$4.25$5.05$9.30$453.20$471.802.01%
$452.50Jul 31$9.20$0.13$9.33$443.17$461.832.02%
$460.00Aug 3$5.40$3.98$9.38$450.62$469.382.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$467.50$455.00Jul 31$0.22$0.25$0.47$454.53$467.97
$467.50$457.50Jul 31$0.22$0.54$0.76$456.74$468.26
$465.00$455.00Jul 31$0.54$0.25$0.79$454.21$465.79
$465.00$457.50Jul 31$0.54$0.54$1.08$456.42$466.08
$467.50$460.00Jul 31$0.22$1.15$1.37$458.63$468.87
$462.50$455.00Jul 31$1.31$0.25$1.56$453.44$464.06
$465.00$460.00Jul 31$0.54$1.15$1.69$458.31$466.69
$462.50$457.50Jul 31$1.31$0.54$1.85$455.65$464.35
$472.50$450.00Aug 3$1.02$1.30$2.32$447.68$474.82
$462.50$460.00Jul 31$1.31$1.15$2.46$457.54$464.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 44.45, avg credit $4.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/375380/385Aug 28$4.89$0.1144.45$370.11$384.89
380/385410/415Aug 28$4.89$0.1144.45$380.11$414.89
395/400405/410Aug 28$4.89$0.1144.45$395.11$409.89
380/385400/405Sep 4$4.89$0.1144.45$380.11$404.89
400/405415/420Sep 11$4.89$0.1144.45$400.11$419.89
385/390400/405Sep 4$4.88$0.1240.67$385.12$404.88
370/375395/400Aug 28$4.87$0.1337.46$370.13$399.87
380/385390/395Aug 28$4.87$0.1337.46$380.13$394.87
385/390400/405Aug 28$4.87$0.1337.46$385.13$404.87
375/380395/400Aug 28$4.86$0.1434.71$375.14$399.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 434 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$525.00$530.00Aug 21$0.05$4.9599.00
$525.00$530.00$535.00Aug 21$0.05$4.9599.00
$380.00$385.00$390.00Sep 4$0.05$4.9599.00
$490.00$495.00$500.00Sep 4$0.05$4.9599.00
$500.00$505.00$510.00Sep 11$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$395.00$400.00Sep 4$0.05$4.9599.00
$375.00$380.00$385.00Aug 28$0.06$4.9482.33
$485.00$490.00$495.00Sep 4$0.06$4.9482.33
$380.00$385.00$390.00Aug 28$0.07$4.9370.43
$405.00$410.00$415.00Sep 4$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 436 found (best net $-3.32, 407 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$515.001:2Aug 12-$0.34$9.66
$510.00$520.001:2Aug 3-$0.52$9.48
$540.00$550.001:2Sep 11-$0.78$9.22
$515.00$525.001:2Aug 12-$0.98$9.02
$510.00$515.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$472.501:2Aug 12-$3.32$14.18
$385.00$375.001:2Sep 11-$0.78$9.22
$495.00$475.001:2Sep 11-$11.53$8.47
$410.00$402.501:2Aug 12-$0.19$7.31
$395.00$390.001:2Aug 10-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 3.55%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$465.00Sep 11$16.400.490.8%3.55%4.30%4262
$465.00Sep 4$15.550.480.8%3.37%4.12%52212.6K
$470.00Sep 11$14.400.451.8%3.12%4.95%18--
$465.00Aug 28$13.600.480.8%2.95%3.70%117880
$470.00Sep 4$13.200.441.8%2.86%4.69%140189
$475.00Sep 11$12.350.412.9%2.68%5.59%14--
$465.00Aug 21$11.600.470.8%2.51%3.26%1.0K4.8K
$470.00Aug 28$11.350.431.8%2.46%4.29%652881
$475.00Sep 4$11.250.402.9%2.44%5.35%177122
$462.50Aug 14$10.700.500.2%2.32%2.53%17477

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 663,481
Total Puts 280,025
Put/Call Ratio 0.42
Net Difference 383,456

Prior's Put/Call Breakdown

Total Calls 1,068,065
Total Puts 394,695
Put/Call Ratio 0.37
Net Difference 673,370

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