Tour v490
MSFT
MICROSOFT CORP
$496.24 +1.76%
8/4 11:00

Option Volume

Detail
Current (08/04 11:00am) 372,440
Calls: 271,727 (73%)
Puts: 100,713 (27%)
Prior (08/03) 678,241
Calls: 483,075 (71%)
Puts: 195,166 (29%)
Current vs Prior -45.09%
Calls: -43.75% (Calls)
Puts: -48.40% (Puts)
Prior 7-Day Total 6,732,342
Calls: 4,669,860 (69%)
Puts: 2,062,482 (31%)
Prior 7-Day Average 961,763
Calls: 667,122 (69%)
Puts: 294,640 (31%)
Current vs Prior 7-Day Avg -61.28%
Calls: -59.27%
Puts: -65.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 11:00am) $400.76M
Calls: $356.97M (89%)
Puts: $43.80M (11%)
Prior (08/03) $749.73M
Calls: $642.73M (86%)
Puts: $106.99M (14%)
Current vs Prior -46.55%
Calls: -44.46%
Puts: -59.07%
Prior 7-Day Total $7.29B
Calls: $6.09B (84%)
Puts: $1.20B (16%)
Prior 7-Day Average $1.04B
Calls: $870.42M (84%)
Puts: $171.33M (16%)
Current vs Prior 7-Day Avg -61.53%
Calls: -58.99%
Puts: -74.44%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 11:00am) 0.37
Prior (08/03) 0.40
Current vs Prior -8.26%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -19.88%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 11:00am) 4,102,809
Calls: 2,702,655 (66%)
Puts: 1,400,154 (34%)
Prior (08/03) 3,984,258
Calls: 2,622,313 (66%)
Puts: 1,361,945 (34%)
Current vs Prior +2.98%
Prior 7-Day Total 28,874,648
Calls: 19,597,902 (68%)
Puts: 9,276,746 (32%)
Prior 7-Day Average 4,124,949
Calls: 2,799,700 (68%)
Puts: 1,325,249 (32%)
Current vs Prior 7-Day Avg -0.54%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.16% | 3.09%3.09% | 4.62%5.15% | 9.12%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -18.45% | -14.83%-14.83% | -2.29%-2.79% | -0.17%
Prior 7-Day Avg 4.37% | 5.06%4.29% | 6.58%8.32% | 11.20%
Current vs 7-Day Avg -50.48% | -38.83%-27.98% | -29.78%-38.04% | -18.55%
Prior 7-Day Eod 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod -18.45% | -14.83%-14.83% | -2.29%-2.79% | -0.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.20% | 4.56%
Calls: 4.65% | 3.87%
Puts: 3.74% | 5.26%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -56.43% | -42.28%
Prior 7-Day Avg 7.25% | 7.76%
Calls: 7.37% | 7.91%
Puts: 7.13% | 7.60%
Current vs 7-Day Avg -42.09% | -41.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($356.97M) vs puts ($43.80M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (271,727 calls vs 100,713 puts). Call-heavy open interest (2,702,655 calls vs 1,400,154 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
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 538 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$502.50Aug 52.302.32$2.310.9%5.8K0.31--
$510.00Sep 1815.8015.95$15.880.9%11.4K0.426.6K
$400.00Aug 2196.4597.70$97.081.3%1271.0017.7K
$410.00Aug 2186.5087.75$87.131.4%341.0011.8K
$397.50Aug 2199.05100.50$99.781.5%21.00277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1828.0028.35$28.181.2%180.58394
$470.00Sep 1810.4010.55$10.481.4%2650.295.7K
$480.00Sep 1813.6013.80$13.701.5%1210.362.5K
$455.00Sep 186.756.85$6.801.5%820.21550
$500.00Sep 1822.4022.75$22.581.6%670.511.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.62, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 50.270.31$0.2913.8%3830.05--
$530.00Aug 70.280.34$0.3119.4%7740.041.6K
$570.00Aug 210.320.36$0.3411.8%740.033.8K
$515.00Aug 50.410.45$0.439.3%1.3K0.08472
$525.00Aug 70.540.56$0.553.6%4090.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 140.150.18$0.1618.8%1390.01440
$470.00Aug 50.200.23$0.2213.6%2.9K0.044.1K
$472.50Aug 50.260.27$0.273.7%2.6K0.041.8K
$400.00Aug 210.300.34$0.3212.5%3430.029.5K
$460.00Aug 70.320.36$0.3411.8%7180.042.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 397 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Aug 596.95100.65$98.803.7%--1.00181
$400.00Aug 594.5597.45$96.003.0%101.00104
$402.50Aug 591.7095.50$93.604.1%--1.0026
$405.00Aug 589.2093.05$91.134.2%101.0050
$410.00Aug 584.5587.65$86.103.6%21.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 532.1035.00$33.558.6%200.99--
$540.00Aug 742.9044.80$43.854.3%20.993
$520.00Aug 523.0525.40$24.239.7%50.965
$590.00Sep 1894.0596.25$95.152.3%300.94--
$550.00Aug 2153.8056.50$55.154.9%20.931

Most actively traded options today. High liquidity = easy entry/exit. 839 active (total vol 326.5K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 53.103.15$3.131.6%28.6K0.382.7K
$510.00Aug 50.830.86$0.853.5%21.7K0.141.5K
$490.00Aug 58.408.80$8.604.7%13.0K0.701.6K
$495.00Aug 55.255.50$5.384.6%12.6K0.551.2K
$510.00Sep 1815.8015.95$15.880.9%11.4K0.426.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 50.350.38$0.378.1%6.4K0.06771
$485.00Aug 51.181.25$1.215.8%5.5K0.182.2K
$495.00Aug 54.004.30$4.157.2%4.5K0.4590
$490.00Aug 52.232.33$2.284.4%4.2K0.30638
$480.00Aug 50.620.67$0.657.7%3.8K0.10970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 93.5%, max 336.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$407.50Aug 5Aug 21197.7%45.3%336.7%--348
$405.00Aug 5Sep 18147.0%37.2%295.3%204.2K
$410.00Aug 5Sep 18132.5%36.5%263.0%486.9K
$402.50Aug 5Aug 21171.5%47.3%262.6%--380
$400.00Aug 5Sep 18135.2%37.9%257.0%16310.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18147.0%37.2%295.3%643.8K
$410.00Aug 5Sep 18132.5%36.5%263.0%816.5K
$402.50Aug 5Aug 21171.5%47.3%262.6%--459
$400.00Aug 5Sep 18135.2%37.9%257.0%24210.2K
$415.00Aug 5Sep 18106.7%35.8%198.3%951.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 89.91, avg 7.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 14$0.11$9.89$0.1189.91$560.11
$580.00$590.00Aug 14$0.17$9.83$0.1757.82$580.17
$540.00$555.00Aug 12$0.27$14.73$0.2754.56$540.27
$580.00$590.00Aug 28$0.19$9.81$0.1951.63$580.19
$560.00$565.00Aug 21$0.10$4.90$0.1049.00$560.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$420.00Aug 19$0.39$19.61$0.3950.28$439.61
$445.00$440.00Aug 12$0.11$4.89$0.1144.45$444.89
$410.00$405.00Sep 11$0.11$4.89$0.1144.45$409.89
$447.50$440.00Aug 17$0.19$7.31$0.1938.47$447.31
$430.00$425.00Aug 21$0.13$4.87$0.1337.46$429.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 644 found (best R:R 149.00, avg 3.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$440.00Aug 17$14.90$14.90$0.10149.00$439.90
$400.00$420.00Aug 17$19.81$19.81$0.19104.26$419.81
$415.00$420.00Aug 21$4.87$4.87$0.1337.46$419.87
$425.00$430.00Sep 4$4.87$4.87$0.1337.46$429.87
$420.00$425.00Aug 28$4.86$4.86$0.1434.71$424.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$520.00Aug 7$19.10$19.10$0.9021.22$520.90
$590.00$560.00Sep 18$28.50$28.50$1.5019.00$561.50
$515.00$512.50Aug 5$2.37$2.37$0.1318.23$512.63
$512.50$510.00Aug 5$2.33$2.33$0.1713.71$510.17
$530.00$520.00Aug 5$9.32$9.32$0.6813.71$520.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $1.07, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Aug 5Aug 7$0.0951.3%40.8%
$407.50Aug 5Aug 7$0.10197.7%82.4%
$590.00Aug 7Aug 14$0.1057.3%43.3%
$462.50Aug 5Aug 7$0.1257.7%44.0%
$402.50Aug 5Aug 7$0.13171.5%84.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 5Aug 7$0.0598.3%68.7%
$427.50Aug 5Aug 7$0.0596.8%66.4%
$430.00Aug 5Aug 7$0.0591.5%64.1%
$435.00Aug 5Aug 7$0.0687.9%59.0%
$447.50Aug 5Aug 7$0.0774.6%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 1.91% of stock, avg 9.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 5$4.15$5.35$9.50$488.00$507.001.91%
$495.00Aug 5$5.38$4.15$9.53$485.47$504.531.92%
$492.50Aug 5$6.88$3.10$9.98$482.52$502.482.01%
$500.00Aug 5$3.13$6.85$9.98$490.02$509.982.01%
$502.50Aug 5$2.31$8.48$10.79$491.71$513.292.17%
$490.00Aug 5$8.60$2.28$10.88$479.12$500.882.19%
$505.00Aug 5$1.67$10.38$12.05$492.95$517.052.43%
$487.50Aug 5$10.55$1.67$12.22$475.28$499.722.46%
$507.50Aug 5$1.18$12.35$13.53$493.97$521.032.73%
$485.00Aug 5$12.55$1.21$13.76$471.24$498.762.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.48% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 5$1.18$1.21$2.39$482.61$509.89
$507.50$487.50Aug 5$1.18$1.67$2.85$484.65$510.35
$505.00$485.00Aug 5$1.67$1.21$2.88$482.12$507.88
$505.00$487.50Aug 5$1.67$1.67$3.34$484.16$508.34
$507.50$490.00Aug 5$1.18$2.28$3.46$486.54$510.96
$502.50$485.00Aug 5$2.31$1.21$3.52$481.48$506.02
$502.50$487.50Aug 5$2.31$1.67$3.98$483.52$506.48
$505.00$490.00Aug 5$1.67$2.28$3.95$486.05$508.95
$507.50$492.50Aug 5$1.18$3.10$4.28$488.22$511.78
$500.00$485.00Aug 5$3.13$1.21$4.34$480.66$504.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 49.00, avg credit $4.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
425/430435/440Sep 4$4.90$0.1049.00$425.10$439.90
410/415430/435Sep 11$4.90$0.1049.00$410.10$434.90
415/420440/445Sep 18$4.90$0.1049.00$415.10$444.90
405/410435/440Sep 4$4.89$0.1144.45$405.11$439.89
420/425440/445Sep 18$4.89$0.1144.45$420.11$444.89
400/405440/445Sep 4$4.88$0.1240.67$400.12$444.88
405/410415/420Sep 11$4.88$0.1240.67$405.12$419.88
425/430445/450Sep 11$4.87$0.1337.46$425.13$449.87
410/415420/425Sep 11$4.86$0.1434.71$410.14$424.86
425/430445/450Aug 28$4.85$0.1532.33$425.15$449.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 454 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Sep 4$0.11$9.8989.91
$570.00$580.00$590.00Aug 28$0.13$9.8775.92
$520.00$525.00$530.00Aug 17$0.07$4.9370.43
$460.00$465.00$470.00Aug 21$0.07$4.9370.43
$535.00$540.00$545.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 21$0.05$4.9599.00
$460.00$465.00$470.00Aug 28$0.05$4.9599.00
$420.00$425.00$430.00Aug 17$0.06$4.9482.33
$400.00$405.00$410.00Sep 4$0.06$4.9482.33
$500.00$505.00$510.00Sep 18$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 399 found (best net $-1.06, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 7$0.00$10.00
$580.00$590.001:2Aug 7-$0.01$9.99
$580.00$590.001:2Aug 28-$0.10$9.90
$570.00$580.001:2Aug 28-$0.16$9.84
$580.00$590.001:2Sep 4-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Aug 17-$1.06$18.94
$540.00$520.001:2Aug 7-$5.65$14.35
$440.00$430.001:2Aug 17-$0.09$9.91
$420.00$410.001:2Aug 19-$0.11$9.89
$450.00$440.001:2Aug 19-$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 4.03%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$20.000.490.8%4.03%4.79%2.2K21.6K
$505.00Sep 18$17.800.451.8%3.59%5.35%239601
$500.00Sep 11$17.500.490.8%3.53%4.28%25148
$500.00Sep 4$16.300.480.8%3.28%4.04%2151.1K
$510.00Sep 18$15.800.422.8%3.18%5.96%11.4K6.6K
$505.00Sep 11$15.300.451.8%3.08%4.85%12105
$505.00Sep 4$14.000.441.8%2.82%4.59%35377
$500.00Aug 28$13.900.470.8%2.80%3.56%2602.2K
$515.00Sep 18$13.850.383.8%2.79%6.57%843817
$510.00Sep 11$13.450.412.8%2.71%5.48%72153

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 271,727
Total Puts 100,713
Put/Call Ratio 0.37
Net Difference 171,014

Prior's Put/Call Breakdown

Total Calls 483,075
Total Puts 195,166
Put/Call Ratio 0.40
Net Difference 287,909

Prior 7-Day Put/Call Summary

Total Calls 4,669,860
Total Puts 2,062,482
Average Put/Call Ratio 0.46
Ratio Trend Falling

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