Tour v490
MSFT
MICROSOFT CORP
$497.00 +1.92%
8/4 12:00

Option Volume

Detail
Current (08/04 12:00pm) 521,994
Calls: 375,902 (72%)
Puts: 146,092 (28%)
Prior (08/03) 902,902
Calls: 649,737 (72%)
Puts: 253,165 (28%)
Current vs Prior -42.19%
Calls: -42.15% (Calls)
Puts: -42.29% (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 -45.73%
Calls: -43.65%
Puts: -50.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 12:00pm) $640.83M
Calls: $569.34M (89%)
Puts: $71.49M (11%)
Prior (08/03) $1.07B
Calls: $947.17M (89%)
Puts: $119.35M (11%)
Current vs Prior -39.91%
Calls: -39.89%
Puts: -40.10%
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 -38.49%
Calls: -34.59%
Puts: -58.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 12:00pm) 0.39
Prior (08/03) 0.39
Current vs Prior -0.26%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -15.99%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 12:00pm) 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 2.14% | 3.11%3.11% | 4.71%5.21% | 9.25%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -19.33% | -14.40%-14.40% | -0.39%-1.81% | +1.27%
Prior 7-Day Avg 4.37% | 5.06%4.29% | 6.58%8.32% | 11.20%
Current vs 7-Day Avg -51.01% | -38.53%-27.62% | -28.42%-37.41% | -17.38%
Prior 7-Day Eod 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod -19.33% | -14.40%-14.40% | -0.39%-1.81% | +1.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.82% | 5.87%
Calls: 9.52% | 5.37%
Puts: 4.12% | 6.36%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -29.25% | -25.70%
Prior 7-Day Avg 7.25% | 7.76%
Calls: 7.37% | 7.91%
Puts: 7.13% | 7.60%
Current vs 7-Day Avg -5.97% | -24.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($569.34M) vs puts ($71.49M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (375,902 calls vs 146,092 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
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 539 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2148.9549.40$49.180.9%1.0K0.9132.8K
$445.00Aug 2153.6054.15$53.881.0%1490.923.2K
$410.00Aug 2187.6588.60$88.131.1%1061.0011.8K
$425.00Aug 2172.9073.70$73.301.1%1880.953.3K
$420.00Aug 2177.8078.70$78.251.2%1751.0012.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1813.6013.90$13.752.2%4490.362.5K
$515.00Sep 1830.6031.35$30.982.4%170.6031
$515.00Aug 2124.1524.75$24.452.5%80.6820
$490.00Aug 52.002.05$2.032.5%5.9K0.27638
$525.00Sep 1837.3538.30$37.832.5%60.676

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.63, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 50.250.29$0.2714.8%4640.05--
$530.00Aug 70.320.36$0.3411.8%1.9K0.041.6K
$515.00Aug 50.360.42$0.3915.4%2.3K0.07472
$527.50Aug 70.420.50$0.4617.4%960.06--
$512.50Aug 50.520.60$0.5614.3%2.2K0.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 50.140.17$0.1618.8%4.7K0.034.1K
$475.00Aug 50.240.29$0.2718.5%6.7K0.05771
$460.00Aug 70.280.34$0.3119.4%1.7K0.042.0K
$430.00Aug 140.300.36$0.3318.2%1050.02445
$400.00Aug 210.330.36$0.358.6%6160.029.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1296.0099.05$97.533.1%21.0022
$405.00Aug 1291.0094.45$92.733.7%--1.0027
$407.50Aug 1288.5091.85$90.183.7%11.00--
$410.00Aug 1286.0089.30$87.653.8%--1.0019
$415.00Aug 1281.0584.10$82.573.7%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 526.3529.00$27.689.6%11.006
$530.00Aug 531.2533.45$32.356.8%411.00--
$535.00Aug 536.0039.40$37.709.0%11.00--
$535.00Aug 736.6039.35$37.987.2%31.00--
$540.00Aug 741.6044.40$43.006.5%21.003

Most actively traded options today. High liquidity = easy entry/exit. 875 active (total vol 448.4K, top 37.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 50.770.80$0.793.8%37.7K0.141.5K
$500.00Aug 53.203.35$3.284.6%36.5K0.412.7K
$495.00Aug 55.506.05$5.789.5%16.8K0.581.2K
$505.00Aug 51.631.67$1.652.4%14.5K0.25530
$490.00Aug 59.009.45$9.234.9%13.5K0.731.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 50.240.29$0.2718.5%6.7K0.05771
$485.00Aug 51.041.07$1.062.8%6.6K0.162.2K
$495.00Aug 53.603.80$3.705.4%6.4K0.4290
$490.00Aug 52.002.05$2.032.5%5.9K0.27638
$470.00Aug 50.140.17$0.1618.8%4.7K0.034.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 91.6%, max 368.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18176.5%37.7%368.5%314.2K
$407.50Aug 5Aug 21193.8%46.1%320.2%--348
$410.00Aug 5Sep 18133.6%36.9%261.6%636.9K
$400.00Aug 5Sep 18138.7%38.4%260.9%21710.2K
$417.50Aug 5Aug 14147.9%47.6%210.6%2944
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18176.5%37.7%368.5%1463.8K
$410.00Aug 5Sep 18133.6%36.9%261.6%1666.5K
$400.00Aug 5Sep 18138.7%38.4%260.9%42710.2K
$417.50Aug 5Aug 14147.9%47.6%210.6%1216
$415.00Aug 5Sep 18109.6%36.2%202.7%1051.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 61.50, avg 7.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 28$0.16$9.84$0.1661.50$580.16
$580.00$590.00Aug 14$0.17$9.83$0.1757.82$580.17
$540.00$545.00Aug 12$0.12$4.88$0.1240.67$540.12
$550.00$555.00Aug 14$0.14$4.86$0.1434.71$550.14
$545.00$555.00Aug 12$0.31$9.69$0.3131.26$545.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 17$0.16$9.84$0.1661.50$409.84
$447.50$440.00Aug 17$0.12$7.38$0.1261.50$447.38
$425.00$420.00Aug 21$0.11$4.89$0.1144.45$424.89
$430.00$425.00Aug 21$0.12$4.88$0.1240.67$429.88
$440.00$420.00Aug 19$0.49$19.51$0.4939.82$439.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 644 found (best R:R 44.45, avg 3.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$440.00Aug 17$14.67$14.67$0.3344.45$439.67
$420.00$425.00Sep 18$4.86$4.86$0.1434.71$424.86
$435.00$440.00Aug 28$4.85$4.85$0.1532.33$439.85
$400.00$405.00Sep 4$4.85$4.85$0.1532.33$404.85
$405.00$410.00Sep 4$4.85$4.85$0.1532.33$409.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$535.00$520.00Aug 7$14.30$14.30$0.7020.43$520.70
$530.00$525.00Aug 5$4.67$4.67$0.3314.15$525.33
$512.50$510.00Aug 5$2.33$2.33$0.1713.71$510.17
$520.00$517.50Aug 7$2.33$2.33$0.1713.71$517.67
$590.00$560.00Sep 18$27.90$27.90$2.1013.29$562.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $1.05, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 5Aug 7$0.05103.0%67.7%
$540.00Aug 5Aug 7$0.0854.9%40.5%
$455.00Aug 5Aug 7$0.1068.3%51.3%
$590.00Aug 7Aug 14$0.1057.0%42.9%
$407.50Aug 5Aug 7$0.12193.8%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$432.50Aug 5Aug 7$0.0592.6%63.0%
$445.00Aug 5Aug 7$0.0583.9%54.7%
$430.00Aug 5Aug 7$0.0689.8%64.8%
$415.00Aug 5Aug 7$0.08109.6%81.5%
$450.00Aug 5Aug 7$0.0975.7%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 394 found (cheapest 1.88% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 5$4.50$4.85$9.35$488.15$506.851.88%
$500.00Aug 5$3.28$6.15$9.43$490.57$509.431.90%
$495.00Aug 5$5.78$3.70$9.48$485.52$504.481.91%
$502.50Aug 5$2.36$7.73$10.09$492.41$512.592.03%
$492.50Aug 5$7.45$2.87$10.32$482.18$502.822.08%
$505.00Aug 5$1.65$9.53$11.18$493.82$516.182.25%
$490.00Aug 5$9.23$2.03$11.26$478.74$501.262.27%
$487.50Aug 5$10.98$1.46$12.44$475.06$499.942.50%
$507.50Aug 5$1.17$11.75$12.92$494.58$520.422.60%
$497.50Aug 7$6.98$7.07$14.05$483.45$511.552.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.45% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 5$1.17$1.06$2.23$482.77$509.73
$507.50$487.50Aug 5$1.17$1.46$2.63$484.87$510.13
$505.00$485.00Aug 5$1.65$1.06$2.71$482.29$507.71
$505.00$487.50Aug 5$1.65$1.46$3.11$484.39$508.11
$507.50$490.00Aug 5$1.17$2.03$3.20$486.80$510.70
$502.50$485.00Aug 5$2.36$1.06$3.42$481.58$505.92
$505.00$490.00Aug 5$1.65$2.03$3.68$486.32$508.68
$502.50$487.50Aug 5$2.36$1.46$3.82$483.68$506.32
$507.50$492.50Aug 5$1.17$2.87$4.04$488.46$511.54
$500.00$485.00Aug 5$3.28$1.06$4.34$480.66$504.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 87.24, avg credit $4.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410425/440Aug 17$14.83$0.1787.24$395.17$439.83
400/405410/415Sep 4$4.90$0.1049.00$400.10$414.90
400/405425/430Sep 4$4.88$0.1240.67$400.12$429.88
400/405430/435Sep 4$4.88$0.1240.67$400.12$434.88
400/402415/420Aug 12$4.87$0.1337.46$397.63$419.87
448/450455/460Aug 17$4.87$0.1337.46$445.13$459.87
410/415445/450Aug 28$4.87$0.1337.46$410.13$449.87
400/405425/430Sep 11$4.87$0.1337.46$400.13$429.87
430/435440/445Sep 18$4.87$0.1337.46$430.13$444.87
425/430440/445Sep 4$4.86$0.1434.71$425.14$444.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 458 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$535.00$540.00Aug 19$0.05$4.9599.00
$580.00$585.00$590.00Aug 21$0.05$4.9599.00
$515.00$520.00$525.00Aug 17$0.06$4.9482.33
$475.00$480.00$485.00Aug 19$0.06$4.9482.33
$450.00$455.00$460.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Aug 28$0.05$4.9599.00
$405.00$410.00$415.00Aug 28$0.05$4.9599.00
$490.00$495.00$500.00Aug 17$0.07$4.9370.43
$440.00$445.00$450.00Aug 21$0.07$4.9370.43
$445.00$450.00$455.00Aug 21$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. 399 found (best net $-0.70, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Aug 7-$0.01$9.99
$560.00$570.001:2Aug 14-$0.04$9.96
$570.00$580.001:2Aug 28-$0.21$9.79
$580.00$590.001:2Aug 28-$0.23$9.77
$580.00$590.001:2Sep 4-$0.28$9.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Aug 17-$0.70$19.30
$440.00$430.001:2Aug 17-$0.05$9.95
$410.00$400.001:2Aug 17-$0.08$9.92
$420.00$410.001:2Aug 19-$0.13$9.87
$450.00$440.001:2Aug 19-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.20%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$20.850.500.6%4.20%4.80%3.1K21.6K
$505.00Sep 18$18.600.461.6%3.74%5.35%431601
$500.00Sep 11$18.500.490.6%3.72%4.33%78148
$500.00Sep 4$16.950.490.6%3.41%4.01%3091.1K
$510.00Sep 18$16.500.432.6%3.32%5.94%12.8K6.6K
$505.00Sep 11$15.850.451.6%3.19%4.80%14105
$500.00Aug 28$14.550.480.6%2.93%3.53%3922.2K
$505.00Sep 4$14.500.451.6%2.92%4.53%49377
$515.00Sep 18$14.350.393.6%2.89%6.51%1.2K817
$510.00Sep 11$13.950.412.6%2.81%5.42%87153

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 375,902
Total Puts 146,092
Put/Call Ratio 0.39
Net Difference 229,810

Prior's Put/Call Breakdown

Total Calls 649,737
Total Puts 253,165
Put/Call Ratio 0.39
Net Difference 396,572

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