Tour v477
MSFT
MICROSOFT CORP
$461.40 +2.28%
7/31 15:00

Option Volume

Detail
Current (07/31 3:00pm) 1,173,227
Calls: 803,248 (68%)
Puts: 369,979 (32%)
Prior (07/30) 1,748,967
Calls: 1,265,365 (72%)
Puts: 483,602 (28%)
Current vs Prior -32.92%
Calls: -36.52% (Calls)
Puts: -23.50% (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 +58.16%
Calls: +55.74%
Puts: +63.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 3:00pm) $1.00B
Calls: $874.05M (87%)
Puts: $130.87M (13%)
Prior (07/30) $2.91B
Calls: $2.65B (91%)
Puts: $258.45M (9%)
Current vs Prior -65.50%
Calls: -67.07%
Puts: -49.36%
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 +40.16%
Calls: +54.86%
Puts: -14.22%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 3:00pm) 0.46
Prior (07/30) 0.38
Current vs Prior +20.52%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -0.40%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 3:00pm) 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 0.81% | 2.22%0.81% | 3.85%6.29% | 9.31%
Prior 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs Prior -69.76% | -35.68%-69.76% | -18.64%-12.59% | -6.69%
Prior 7-Day Avg 4.39% | 4.99%4.39% | 7.72%9.67% | 12.40%
Current vs 7-Day Avg -81.57% | -55.45%-81.57% | -50.18%-34.97% | -24.94%
Prior 7-Day Eod 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs 7-Day Eod -69.76% | -35.68%-69.76% | -18.64%-12.59% | -6.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.37% | 8.79%
Calls: 9.74% | 5.83%
Puts: 8.99% | 11.76%
Prior 5.62% | 9.32%
Calls: 6.11% | 8.81%
Puts: 5.13% | 9.83%
Current vs Prior +66.73% | -5.69%
Prior 7-Day Avg 5.90% | 6.61%
Calls: 5.83% | 6.19%
Puts: 5.98% | 7.03%
Current vs 7-Day Avg +58.74% | +32.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($874.05M) vs puts ($130.87M). Light premium activity with dollar volume down 66% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (803,248 calls vs 369,979 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
15:00BULLISHBULLISHBULLISH
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 516 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 3146.2046.70$46.451.1%2.2K1.007.0K
$395.00Jul 3165.9566.70$66.331.1%5431.002.9K
$390.00Jul 3170.9071.75$71.331.2%1.6K1.004.2K
$400.00Jul 3160.9561.75$61.351.3%9871.009.4K
$375.00Aug 2186.9088.05$87.481.3%351.002.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2814.4014.70$14.552.1%1490.4839
$500.00Aug 2139.9540.95$40.452.5%1240.87360
$535.00Aug 2172.5074.40$73.452.6%10.97--
$460.00Aug 77.357.55$7.452.7%3.3K0.46234
$540.00Aug 777.3579.55$78.452.8%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.67, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.300.35$0.3215.6%2.5K0.042.0K
$475.00Aug 30.480.55$0.5213.5%3.3K0.111.0K
$495.00Aug 70.500.57$0.5313.2%7340.06530
$525.00Aug 210.500.55$0.539.4%2870.042.4K
$485.00Aug 50.540.64$0.5916.9%2720.08124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Jul 310.180.21$0.2015.0%18.1K0.12652
$437.50Aug 30.290.35$0.3218.8%4630.05475
$440.00Aug 30.400.45$0.4311.6%2.5K0.071.2K
$417.50Aug 70.400.48$0.4418.2%2360.04125
$370.00Aug 210.400.49$0.4520.0%3600.026.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 445 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 3190.7592.00$91.381.4%671.001.7K
$372.50Jul 3188.0089.60$88.801.8%181.00147
$375.00Jul 3185.6086.75$86.181.3%1241.00588
$377.50Jul 3183.0084.25$83.631.5%611.00274
$380.00Jul 3180.6081.75$81.181.4%2821.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Jul 3142.4044.40$43.404.6%21.00--
$520.00Jul 3157.8059.85$58.833.5%21.001
$525.00Jul 3162.7064.95$63.833.5%21.00--
$530.00Jul 3167.3569.55$68.453.2%11.00--
$485.00Jul 3122.4024.10$23.257.3%11.001

Most actively traded options today. High liquidity = easy entry/exit. 950 active (total vol 910.7K, top 72.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 211.982.04$2.013.0%72.5K0.13117.1K
$465.00Jul 310.120.15$0.1421.4%60.8K0.116.0K
$470.00Jul 310.010.02$0.0250.0%56.5K0.017.7K
$460.00Jul 311.852.04$1.959.7%54.1K0.697.5K
$462.50Jul 310.570.66$0.6214.5%41.7K0.361.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 310.600.63$0.624.8%35.1K0.31724
$455.00Jul 310.040.08$0.0666.7%27.1K0.043.8K
$450.00Jul 310.010.02$0.0250.0%24.6K0.015.5K
$457.50Jul 310.180.21$0.2015.0%18.1K0.12652
$462.50Jul 311.701.86$1.789.0%15.4K0.64100

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 656.9%, max 1471.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 31Sep 11461.9%29.9%1447.1%2902
$385.00Jul 31Sep 4574.6%38.3%1401.8%741.3K
$540.00Jul 31Sep 11417.5%28.2%1378.6%72141
$545.00Jul 31Sep 4439.8%30.2%1358.2%28355
$375.00Jul 31Sep 11546.5%38.0%1337.2%138588
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 11574.6%36.6%1471.1%962.0K
$370.00Jul 31Sep 11579.4%38.3%1411.7%2797.4K
$375.00Jul 31Sep 11546.5%38.0%1337.2%1023.6K
$380.00Jul 31Sep 11514.0%37.0%1288.0%3016.8K
$390.00Jul 31Sep 11450.1%35.8%1157.4%1823.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 70.43, avg 7.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 3$0.14$9.86$0.1470.43$510.14
$540.00$550.00Sep 11$0.14$9.86$0.1470.43$540.14
$510.00$525.00Aug 5$0.24$14.76$0.2461.50$510.24
$495.00$500.00Aug 10$0.13$4.87$0.1337.46$495.13
$540.00$545.00Sep 4$0.13$4.87$0.1337.46$540.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$402.50Aug 12$0.22$7.28$0.2233.09$409.78
$400.00$395.00Aug 28$0.15$4.85$0.1532.33$399.85
$400.00$395.00Sep 11$0.15$4.85$0.1532.33$399.85
$375.00$370.00Sep 4$0.17$4.83$0.1728.41$374.83
$380.00$375.00Sep 11$0.18$4.82$0.1826.78$379.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 611 found (best R:R 149.00, avg 3.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$395.00$400.00Aug 12$4.90$4.90$0.1049.00$399.90
$375.00$380.00Sep 4$4.85$4.85$0.1532.33$379.85
$405.00$410.00Aug 12$4.83$4.83$0.1728.41$409.83
$395.00$400.00Sep 4$4.83$4.83$0.1728.41$399.83
$410.00$412.50Jul 31$2.40$2.40$0.1024.00$412.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$515.00$500.00Aug 7$14.90$14.90$0.10149.00$500.10
$515.00$505.00Aug 14$9.78$9.78$0.2244.45$505.22
$505.00$500.00Jul 31$4.85$4.85$0.1532.33$500.15
$535.00$515.00Aug 21$19.40$19.40$0.6032.33$515.60
$485.00$480.00Aug 3$4.80$4.80$0.2024.00$480.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Jul 31Aug 3$0.05171.6%37.6%
$437.50Jul 31Aug 3$0.05156.4%35.6%
$497.50Jul 31Aug 3$0.06212.8%36.4%
$515.00Jul 31Aug 7$0.06341.6%35.3%
$487.50Jul 31Aug 3$0.07171.4%29.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Jul 31Aug 3$0.06340.0%57.6%
$410.00Jul 31Aug 3$0.06324.8%55.5%
$415.00Jul 31Aug 3$0.06324.4%50.9%
$422.50Jul 31Aug 3$0.09264.9%44.3%
$382.50Jul 31Aug 3$0.10497.8%87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.52% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$462.50Jul 31$0.62$1.78$2.40$460.10$464.900.52%
$460.00Jul 31$1.95$0.62$2.57$457.43$462.570.56%
$465.00Jul 31$0.14$3.68$3.82$461.18$468.820.83%
$457.50Jul 31$4.13$0.20$4.33$453.17$461.830.94%
$467.50Jul 31$0.04$6.03$6.07$461.43$473.571.32%
$455.00Jul 31$6.40$0.06$6.46$448.54$461.461.40%
$470.00Jul 31$0.02$8.45$8.47$461.53$478.471.84%
$452.50Jul 31$8.75$0.02$8.77$443.73$461.271.90%
$460.00Aug 3$5.15$3.75$8.90$451.10$468.901.93%
$462.50Aug 3$3.83$5.10$8.93$453.57$471.431.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$465.00$457.50Jul 31$0.14$0.20$0.34$457.16$465.34
$465.00$460.00Jul 31$0.14$0.62$0.76$459.24$465.76
$462.50$457.50Jul 31$0.62$0.20$0.82$456.68$463.32
$462.50$460.00Jul 31$0.62$0.62$1.24$458.76$463.74
$472.50$450.00Aug 3$0.81$1.19$2.00$448.00$474.50
$472.50$452.50Aug 3$0.81$1.56$2.37$450.13$474.87
$470.00$450.00Aug 3$1.23$1.19$2.42$447.58$472.42
$470.00$452.50Aug 3$1.23$1.56$2.79$449.71$472.79
$472.50$455.00Aug 3$0.81$2.15$2.96$452.04$475.46
$467.50$450.00Aug 3$1.81$1.19$3.00$447.00$470.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 49.00, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405415/420Sep 11$4.90$0.1049.00$400.10$419.90
405/410425/430Sep 11$4.90$0.1049.00$405.10$429.90
375/380415/420Aug 28$4.89$0.1144.45$375.11$419.89
370/375405/410Sep 4$4.89$0.1144.45$370.11$409.89
370/375400/405Sep 11$4.89$0.1144.45$370.11$404.89
415/420435/440Sep 11$4.88$0.1240.67$415.12$439.88
375/380400/405Aug 28$4.87$0.1337.46$375.13$404.87
390/395410/415Aug 28$4.87$0.1337.46$390.13$414.87
370/375380/385Sep 4$4.87$0.1337.46$370.13$384.87
395/400415/420Aug 28$4.85$0.1532.33$395.15$419.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 460 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Aug 21$0.05$4.9599.00
$515.00$520.00$525.00Aug 21$0.05$4.9599.00
$530.00$535.00$540.00Aug 28$0.05$4.9599.00
$510.00$515.00$520.00Aug 7$0.06$4.9482.33
$510.00$515.00$520.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Sep 4$0.05$4.9599.00
$445.00$450.00$455.00Sep 4$0.06$4.9482.33
$390.00$395.00$400.00Sep 4$0.08$4.9261.50
$430.00$435.00$440.00Sep 11$0.08$4.9261.50
$375.00$380.00$385.00Sep 4$0.09$4.9154.56

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 $-2.46, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Sep 11-$0.14$9.86
$510.00$520.001:2Aug 10-$0.25$9.75
$505.00$515.001:2Aug 12-$0.53$9.47
$540.00$550.001:2Sep 11-$0.68$9.32
$515.00$525.001:2Aug 12-$0.98$9.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$472.501:2Aug 12-$2.46$15.04
$410.00$402.501:2Aug 12-$0.22$7.28
$395.00$390.001:2Aug 10-$0.36$4.64
$390.00$385.001:2Aug 12-$0.46$4.54
$380.00$375.001:2Aug 28-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.59%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$465.00Sep 11$16.550.480.8%3.59%4.37%4862
$465.00Sep 4$15.450.480.8%3.35%4.13%59312.6K
$470.00Sep 11$14.350.441.9%3.11%4.97%20--
$465.00Aug 28$13.350.470.8%2.89%3.67%155880
$470.00Sep 4$13.000.441.9%2.82%4.68%292189
$475.00Sep 11$12.200.403.0%2.64%5.59%22--
$465.00Aug 21$11.350.460.8%2.46%3.24%1.7K4.8K
$475.00Sep 4$11.100.393.0%2.41%5.35%246122
$470.00Aug 28$11.050.421.9%2.39%4.26%856881
$462.50Aug 14$10.550.500.2%2.29%2.52%24677

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 803,248
Total Puts 369,979
Put/Call Ratio 0.46
Net Difference 433,269

Prior's Put/Call Breakdown

Total Calls 1,265,365
Total Puts 483,602
Put/Call Ratio 0.38
Net Difference 781,763

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