Tour v477
MSFT
MICROSOFT CORP
$460.51 +2.09%
7/31 14:00

Option Volume

Detail
Current (07/31 2:00pm) 1,074,959
Calls: 746,490 (69%)
Puts: 328,469 (31%)
Prior (07/30) 1,609,784
Calls: 1,170,737 (73%)
Puts: 439,047 (27%)
Current vs Prior -33.22%
Calls: -36.24% (Calls)
Puts: -25.19% (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 +44.91%
Calls: +44.74%
Puts: +45.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 2:00pm) $904.65M
Calls: $782.93M (87%)
Puts: $121.72M (13%)
Prior (07/30) $2.76B
Calls: $2.52B (91%)
Puts: $234.57M (9%)
Current vs Prior -67.22%
Calls: -68.99%
Puts: -48.11%
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 +26.18%
Calls: +38.72%
Puts: -20.22%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 2:00pm) 0.44
Prior (07/30) 0.38
Current vs Prior +17.33%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -4.85%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 2:00pm) 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 0.95% | 2.17%0.95% | 3.78%6.29% | 9.27%
Prior 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs Prior -64.50% | -37.13%-64.51% | -20.09%-12.57% | -7.05%
Prior 7-Day Avg 4.39% | 4.99%4.39% | 7.72%9.67% | 12.40%
Current vs 7-Day Avg -78.37% | -56.45%-78.37% | -51.07%-34.95% | -25.23%
Prior 7-Day Eod 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs 7-Day Eod -64.50% | -37.13%-64.51% | -20.09%-12.57% | -7.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.08% | 6.20%
Calls: 9.25% | 8.70%
Puts: 4.92% | 3.70%
Prior 5.62% | 9.32%
Calls: 6.11% | 8.81%
Puts: 5.13% | 9.83%
Current vs Prior +25.98% | -33.48%
Prior 7-Day Avg 5.90% | 6.61%
Calls: 5.83% | 6.19%
Puts: 5.98% | 7.03%
Current vs 7-Day Avg +19.94% | -6.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($782.93M) vs puts ($121.72M). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (746,490 calls vs 328,469 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
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 479 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 3185.0085.80$85.400.9%1191.00588
$377.50Jul 3182.5083.30$82.901.0%611.00274
$380.00Jul 3180.0080.80$80.401.0%2741.001.3K
$382.50Jul 3177.5078.30$77.901.0%81.001.0K
$385.00Jul 3175.0075.80$75.401.1%551.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 34.104.20$4.152.4%2.7K0.48115
$490.00Jul 3129.2530.15$29.703.0%21.00--
$460.00Aug 77.607.85$7.733.2%2.7K0.48234
$472.50Aug 714.8015.30$15.053.3%120.7239
$460.00Aug 2112.5513.00$12.783.5%1.1K0.492.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.64, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 310.200.22$0.219.5%53.8K0.116.0K
$500.00Aug 70.290.33$0.3112.9%2.4K0.042.0K
$477.50Aug 30.290.35$0.3218.8%4380.07393
$487.50Aug 50.390.47$0.4318.6%2100.0654
$495.00Aug 70.450.49$0.478.5%7190.05530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 310.170.18$0.185.6%23.8K0.093.8K
$425.00Aug 50.380.46$0.4219.0%2430.04212
$370.00Aug 210.390.46$0.4316.3%3420.026.7K
$390.00Aug 140.400.48$0.4418.2%320.03355
$372.50Aug 210.420.50$0.4617.4%90.02157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 3190.0092.35$91.182.6%671.001.7K
$372.50Jul 3187.5089.10$88.301.8%181.00147
$375.00Jul 3185.0085.80$85.400.9%1191.00588
$377.50Jul 3182.5083.30$82.901.0%611.00274
$380.00Jul 3180.0080.80$80.401.0%2741.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Jul 3152.6555.95$54.306.1%11.00--
$485.00Jul 3124.0025.35$24.685.5%11.001
$490.00Jul 3129.2530.15$29.703.0%21.00--
$497.50Jul 3135.4037.90$36.656.8%61.00--
$500.00Jul 3138.4040.70$39.555.8%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 935 active (total vol 829.5K, top 66.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 211.821.87$1.852.7%66.3K0.12117.1K
$465.00Jul 310.200.22$0.219.5%53.8K0.116.0K
$470.00Jul 310.020.03$0.0333.3%53.6K0.027.7K
$460.00Jul 311.651.81$1.739.2%52.5K0.557.5K
$462.50Jul 310.620.70$0.6612.1%35.2K0.291.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 311.181.25$1.215.8%28.3K0.45724
$450.00Jul 310.030.05$0.0450.0%23.9K0.025.5K
$455.00Jul 310.170.18$0.185.6%23.8K0.093.8K
$457.50Jul 310.440.49$0.4710.6%15.0K0.22652
$462.50Jul 312.572.70$2.644.9%12.5K0.71100

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 482.5%, max 1067.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 31Sep 11347.1%30.0%1055.2%2902
$385.00Jul 31Sep 4422.6%37.9%1013.7%551.3K
$540.00Jul 31Sep 11314.1%28.5%1002.0%72141
$545.00Jul 31Sep 4330.7%30.0%1001.2%11355
$375.00Jul 31Sep 11402.3%37.0%987.8%133588
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 11422.6%36.2%1067.1%812.0K
$380.00Jul 31Sep 11415.8%37.0%1023.4%1866.8K
$370.00Jul 31Sep 11426.8%38.3%1015.5%2787.4K
$375.00Jul 31Sep 11402.3%37.0%987.8%973.6K
$390.00Jul 31Sep 11351.1%35.4%891.8%1803.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 74.00, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Sep 11$0.15$9.85$0.1565.67$540.15
$505.00$515.00Aug 12$0.19$9.81$0.1951.63$505.19
$515.00$520.00Aug 14$0.10$4.90$0.1049.00$515.10
$500.00$505.00Aug 7$0.11$4.89$0.1144.45$500.11
$500.00$505.00Aug 10$0.12$4.88$0.1240.67$500.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$402.50Aug 12$0.10$7.40$0.1074.00$409.90
$390.00$385.00Aug 28$0.13$4.87$0.1337.46$389.87
$380.00$375.00Sep 4$0.14$4.86$0.1434.71$379.86
$390.00$385.00Sep 4$0.16$4.84$0.1630.25$389.84
$400.00$395.00Aug 28$0.19$4.81$0.1925.32$399.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 608 found (best R:R 191.31, avg 3.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$410.00Aug 12$4.85$4.85$0.1532.33$409.85
$370.00$375.00Aug 12$4.82$4.82$0.1826.78$374.82
$375.00$380.00Sep 4$4.81$4.81$0.1925.32$379.81
$410.00$412.50Aug 5$2.40$2.40$0.1024.00$412.40
$435.00$437.50Aug 5$2.40$2.40$0.1024.00$437.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$515.00Aug 7$24.87$24.87$0.13191.31$515.13
$535.00$515.00Aug 21$19.70$19.70$0.3065.67$515.30
$490.00$485.00Aug 7$4.85$4.85$0.1532.33$485.15
$485.00$480.00Jul 31$4.83$4.83$0.1728.41$480.17
$505.00$500.00Jul 31$4.83$4.83$0.1728.41$500.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.75, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Jul 31Aug 3$0.06162.5%37.1%
$525.00Jul 31Aug 3$0.06262.9%59.2%
$492.50Jul 31Aug 3$0.07143.1%33.9%
$530.00Jul 31Aug 7$0.07280.2%41.8%
$515.00Jul 31Aug 7$0.08227.5%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Jul 31Aug 3$0.06248.8%56.3%
$410.00Jul 31Aug 3$0.06253.1%53.3%
$415.00Jul 31Aug 3$0.06244.6%49.2%
$412.50Jul 31Aug 3$0.07225.8%51.7%
$420.00Jul 31Aug 3$0.09218.5%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.64% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 31$1.73$1.21$2.94$457.06$462.940.64%
$462.50Jul 31$0.66$2.64$3.30$459.20$465.800.72%
$457.50Jul 31$3.43$0.47$3.90$453.60$461.400.85%
$465.00Jul 31$0.21$4.78$4.99$460.01$469.991.08%
$455.00Jul 31$5.60$0.18$5.78$449.22$460.781.26%
$467.50Jul 31$0.06$6.85$6.91$460.59$474.411.50%
$452.50Jul 31$7.85$0.08$7.93$444.57$460.431.72%
$460.00Aug 3$4.60$4.15$8.75$451.25$468.751.90%
$462.50Aug 3$3.43$5.40$8.83$453.67$471.331.92%
$470.00Jul 31$0.03$9.13$9.16$460.84$479.161.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$465.00$455.00Jul 31$0.21$0.18$0.39$454.61$465.39
$465.00$457.50Jul 31$0.21$0.47$0.68$456.82$465.68
$462.50$455.00Jul 31$0.66$0.18$0.84$454.16$463.34
$462.50$457.50Jul 31$0.66$0.47$1.13$456.37$463.63
$465.00$460.00Jul 31$0.21$1.21$1.42$458.58$466.42
$462.50$460.00Jul 31$0.66$1.21$1.87$458.13$464.37
$472.50$450.00Aug 3$0.72$1.30$2.02$447.98$474.52
$470.00$450.00Aug 3$1.09$1.30$2.39$447.61$472.39
$472.50$452.50Aug 3$0.72$1.79$2.51$449.99$475.01
$470.00$452.50Aug 3$1.09$1.79$2.88$449.62$472.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 40.67, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
385/390395/400Aug 28$4.88$0.1240.67$385.12$399.88
385/390400/405Aug 28$4.88$0.1240.67$385.12$404.88
390/395410/415Sep 4$4.88$0.1240.67$390.12$414.88
400/405410/415Sep 4$4.88$0.1240.67$400.12$414.88
380/385410/415Sep 4$4.87$0.1337.46$380.13$414.87
375/380390/395Sep 4$4.84$0.1630.25$375.16$394.84
405/410415/420Sep 4$4.81$0.1925.32$405.19$419.81
370/372375/378Aug 5$2.40$0.1024.00$370.10$377.40
400/405415/420Sep 11$4.79$0.2122.81$400.21$419.79
385/390410/415Sep 4$4.78$0.2221.73$385.22$414.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 440 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$515.00$520.00Aug 14$0.05$4.9599.00
$510.00$515.00$520.00Aug 21$0.05$4.9599.00
$530.00$535.00$540.00Aug 28$0.05$4.9599.00
$435.00$440.00$445.00Aug 21$0.06$4.9482.33
$500.00$505.00$510.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$425.00$430.00Aug 21$0.05$4.9599.00
$430.00$435.00$440.00Aug 28$0.05$4.9599.00
$400.00$405.00$410.00Aug 28$0.06$4.9482.33
$450.00$455.00$460.00Aug 21$0.07$4.9370.43
$405.00$410.00$415.00Aug 28$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. 445 found (best net $-0.10, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 5-$0.10$14.90
$530.00$540.001:2Sep 11-$0.17$9.83
$510.00$520.001:2Aug 10-$0.25$9.75
$505.00$515.001:2Aug 12-$0.35$9.65
$510.00$520.001:2Aug 3-$0.52$9.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$472.501:2Aug 12-$3.20$14.30
$495.00$475.001:2Sep 11-$11.80$8.20
$410.00$402.501:2Aug 12-$0.33$7.17
$395.00$390.001:2Aug 10-$0.35$4.65
$380.00$375.001:2Aug 28-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.37%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$465.00Sep 11$15.500.481.0%3.37%4.34%4762
$465.00Sep 4$15.050.471.0%3.27%4.24%58812.6K
$470.00Sep 11$14.000.432.1%3.04%5.10%19--
$465.00Aug 28$12.850.471.0%2.79%3.77%125880
$470.00Sep 4$12.450.432.1%2.70%4.76%283189
$475.00Sep 11$11.800.403.1%2.56%5.71%14--
$465.00Aug 21$10.650.451.0%2.31%3.29%1.1K4.8K
$470.00Aug 28$10.550.412.1%2.29%4.35%833881
$475.00Sep 4$10.550.393.1%2.29%5.44%238122
$462.50Aug 14$9.950.480.4%2.16%2.59%17877

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 746,490
Total Puts 328,469
Put/Call Ratio 0.44
Net Difference 418,021

Prior's Put/Call Breakdown

Total Calls 1,170,737
Total Puts 439,047
Put/Call Ratio 0.38
Net Difference 731,690

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