Tour v492
MSFT
MICROSOFT CORP
$488.83 -0.81%
8/5 12:00

Option Volume

Detail
Current (08/05 12:00pm) 428,759
Calls: 246,432 (57%)
Puts: 182,327 (43%)
Prior (08/04) 521,994
Calls: 375,902 (72%)
Puts: 146,092 (28%)
Current vs Prior -17.86%
Calls: -34.44% (Calls)
Puts: +24.80% (Puts)
Prior 7-Day Total 7,026,300
Calls: 4,873,833 (69%)
Puts: 2,152,467 (31%)
Prior 7-Day Average 1,003,757
Calls: 696,261 (69%)
Puts: 307,495 (31%)
Current vs Prior 7-Day Avg -57.28%
Calls: -64.61%
Puts: -40.71%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 12:00pm) $294.87M
Calls: $216.11M (73%)
Puts: $78.76M (27%)
Prior (08/04) $640.83M
Calls: $569.34M (89%)
Puts: $71.49M (11%)
Current vs Prior -53.99%
Calls: -62.04%
Puts: +10.17%
Prior 7-Day Total $8.07B
Calls: $6.79B (84%)
Puts: $1.27B (16%)
Prior 7-Day Average $1.15B
Calls: $970.57M (84%)
Puts: $181.67M (16%)
Current vs Prior 7-Day Avg -74.41%
Calls: -77.73%
Puts: -56.65%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05 12:00pm) 0.74
Prior (08/04) 0.39
Current vs Prior +90.37%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +60.67%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/05 12:00pm) 4,255,371
Calls: 2,791,251 (66%)
Puts: 1,464,120 (34%)
Prior (08/04) 4,102,809
Calls: 2,702,655 (66%)
Puts: 1,400,154 (34%)
Current vs Prior +3.72%
Prior 7-Day Total 28,810,679
Calls: 19,435,519 (67%)
Puts: 9,375,160 (33%)
Prior 7-Day Average 4,115,811
Calls: 2,776,502 (67%)
Puts: 1,339,308 (33%)
Current vs Prior 7-Day Avg +3.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.98% | 2.50%2.50% | 4.21%4.49% | 8.85%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior -52.13% | -16.29%-16.30% | -7.00%-12.88% | -2.89%
Prior 7-Day Avg 4.55% | 5.20%4.61% | 6.14%7.64% | 10.69%
Current vs 7-Day Avg -78.42% | -51.86%-45.77% | -31.37%-41.24% | -17.23%
Prior 7-Day Eod 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -52.13% | -16.29%-16.30% | -7.00%-12.88% | -2.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.38% | 6.17%
Calls: 4.55% | 4.01%
Puts: 4.20% | 8.33%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior -13.10% | -32.64%
Prior 7-Day Avg 5.48% | 7.95%
Calls: 5.63% | 8.04%
Puts: 5.32% | 7.86%
Current vs 7-Day Avg -20.01% | -22.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($216.11M). Light premium activity with dollar volume down 54% vs prior. P/C ratio rising 90% - increased hedging/bearish positioning. Call-heavy open interest (2,791,251 calls vs 1,464,120 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 NEUTRAL
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
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 566 of results (avg 5.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1825.6025.95$25.781.4%2790.5816.8K
$470.00Sep 1831.7032.15$31.921.4%2840.6620.8K
$395.00Aug 2194.0595.40$94.731.4%51.006.1K
$402.50Aug 585.4586.70$86.081.5%381.0024
$425.00Sep 1867.2068.25$67.721.6%150.894.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1838.7039.35$39.031.7%40.70201
$505.00Sep 1828.6029.15$28.881.9%60.6033
$490.00Sep 1820.1020.50$20.302.0%4590.502.1K
$560.00Sep 1872.5073.95$73.222.0%--0.8913
$440.00Sep 184.704.80$4.752.1%5910.165.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Aug 50.070.08$0.0812.5%8.7K0.043.0K
$495.00Aug 50.180.20$0.1910.5%21.7K0.093.6K
$515.00Aug 70.260.28$0.277.4%6040.043.5K
$512.50Aug 70.350.39$0.3710.8%2490.06775
$555.00Aug 210.370.43$0.4015.0%400.03674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Aug 50.050.06$0.0616.7%2.7K0.03704
$480.00Aug 50.100.12$0.1118.2%7.0K0.053.2K
$455.00Aug 70.170.20$0.1915.8%1440.031.3K
$482.50Aug 50.210.24$0.2213.6%9.5K0.10655
$395.00Aug 210.220.26$0.2416.7%620.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 1092.1095.45$93.783.6%11.0048
$397.50Aug 1089.6092.95$91.283.7%--1.0016
$400.00Aug 1087.4090.20$88.803.2%11.00396
$402.50Aug 1084.9087.70$86.303.2%--1.0021
$405.00Aug 1082.5085.25$83.883.3%11.00266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 510.6012.60$11.6017.2%3881.00480
$502.50Aug 513.2014.80$14.0011.4%101.0047
$505.00Aug 515.6016.90$16.258.0%231.0070
$507.50Aug 517.6520.30$18.9814.0%21.008
$510.00Aug 520.8521.95$21.405.1%221.0060

Most actively traded options today. High liquidity = easy entry/exit. 885 active (total vol 370.2K, top 31.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 50.030.04$0.0425.0%31.9K0.029.6K
$492.50Aug 50.460.50$0.488.3%30.3K0.201.8K
$495.00Aug 50.180.20$0.1910.5%21.7K0.093.6K
$490.00Aug 51.131.19$1.165.2%18.2K0.391.9K
$510.00Aug 50.000.01$0.01100.0%11.9K0.0010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 50.500.52$0.513.9%24.8K0.204.3K
$487.50Aug 51.131.18$1.154.3%23.0K0.381.5K
$490.00Aug 52.332.43$2.384.2%18.9K0.612.4K
$482.50Aug 50.210.24$0.2213.6%9.5K0.10655
$480.00Aug 50.100.12$0.1118.2%7.0K0.053.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 285.3%, max 812.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18332.9%36.5%812.4%10410.0K
$395.00Aug 5Sep 18319.2%37.2%758.3%21.5K
$410.00Aug 5Sep 18290.4%35.1%726.3%176.8K
$392.50Aug 5Aug 21380.8%47.3%704.4%20678
$405.00Aug 5Sep 18268.1%35.7%650.4%144.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18332.9%36.5%812.4%83310.3K
$395.00Aug 5Sep 18319.2%37.2%758.3%51.3K
$410.00Aug 5Sep 18290.4%35.1%726.3%1336.5K
$392.50Aug 5Aug 21380.8%47.3%704.4%42448
$405.00Aug 5Sep 18268.1%35.7%650.4%283.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 74.00, avg 8.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$547.50Aug 17$0.10$7.40$0.1074.00$540.10
$570.00$580.00Aug 28$0.15$9.85$0.1565.67$570.15
$537.50$545.00Aug 12$0.14$7.36$0.1452.57$537.64
$555.00$560.00Aug 21$0.10$4.90$0.1049.00$555.10
$550.00$555.00Aug 21$0.12$4.88$0.1240.67$550.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$417.50$410.00Aug 10$0.16$7.34$0.1645.88$417.34
$430.00$425.00Aug 19$0.11$4.89$0.1144.45$429.89
$410.00$405.00Aug 28$0.11$4.89$0.1144.45$409.89
$415.00$410.00Aug 28$0.11$4.89$0.1144.45$414.89
$400.00$395.00Sep 4$0.13$4.87$0.1337.46$399.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 659 found (best R:R 146.06, avg 3.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.83$24.83$0.17146.06$424.83
$425.00$430.00Aug 17$4.89$4.89$0.1144.45$429.89
$405.00$410.00Sep 18$4.88$4.88$0.1240.67$409.88
$397.50$400.00Aug 5$2.40$2.40$0.1024.00$399.90
$447.50$450.00Aug 7$2.40$2.40$0.1024.00$449.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$545.00Aug 5$4.87$4.87$0.1337.46$545.13
$525.00$520.00Aug 14$4.87$4.87$0.1337.46$520.13
$520.00$517.50Aug 7$2.40$2.40$0.1024.00$517.60
$530.00$525.00Aug 14$4.73$4.73$0.2717.52$525.27
$540.00$510.00Aug 12$28.32$28.32$1.6816.86$511.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $0.93, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Aug 5Aug 7$0.07115.8%44.4%
$425.00Aug 5Aug 7$0.08203.7%68.4%
$435.00Aug 5Aug 7$0.08172.2%62.9%
$525.00Aug 5Aug 7$0.09109.2%43.3%
$522.50Aug 5Aug 7$0.10109.4%41.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.50Aug 5Aug 7$0.06298.6%94.4%
$437.50Aug 5Aug 7$0.06164.3%61.3%
$440.00Aug 5Aug 7$0.06166.4%58.5%
$442.50Aug 5Aug 7$0.07158.4%56.2%
$447.50Aug 5Aug 7$0.09133.2%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.72% of stock, avg 9.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 5$1.16$2.38$3.54$486.46$493.540.72%
$487.50Aug 5$2.42$1.15$3.57$483.93$491.070.73%
$492.50Aug 5$0.48$4.20$4.68$487.82$497.180.96%
$485.00Aug 5$4.28$0.51$4.79$480.21$489.790.98%
$495.00Aug 5$0.19$6.45$6.64$488.36$501.641.36%
$482.50Aug 5$6.55$0.22$6.77$475.73$489.271.38%
$497.50Aug 5$0.08$8.48$8.56$488.94$506.061.75%
$480.00Aug 5$9.00$0.11$9.11$470.89$489.111.86%
$487.50Aug 7$6.23$4.72$10.95$476.55$498.452.24%
$490.00Aug 7$4.95$6.00$10.95$479.05$500.952.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.08% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$482.50Aug 5$0.19$0.22$0.41$482.09$495.41
$492.50$482.50Aug 5$0.48$0.22$0.70$481.80$493.20
$495.00$485.00Aug 5$0.19$0.51$0.70$484.30$495.70
$492.50$485.00Aug 5$0.48$0.51$0.99$484.01$493.49
$495.00$487.50Aug 5$0.19$1.15$1.34$486.16$496.34
$490.00$482.50Aug 5$1.16$0.22$1.38$481.12$491.38
$492.50$487.50Aug 5$0.48$1.15$1.63$485.87$494.13
$490.00$485.00Aug 5$1.16$0.51$1.67$483.33$491.67
$490.00$487.50Aug 5$1.16$1.15$2.31$485.19$492.31
$500.00$477.50Aug 7$1.67$1.68$3.35$474.15$503.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 49.00, avg credit $3.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/415435/440Sep 11$4.90$0.1049.00$410.10$439.90
415/420430/435Aug 28$4.89$0.1144.45$415.11$434.89
415/420440/445Sep 18$4.88$0.1240.67$415.12$444.88
410/415420/425Sep 18$4.87$0.1337.46$410.13$424.87
415/420430/435Sep 4$4.86$0.1434.71$415.14$434.86
405/410420/425Sep 18$4.86$0.1434.71$405.14$424.86
445/448450/455Aug 17$4.85$0.1532.33$442.65$454.85
425/430440/445Aug 28$4.85$0.1532.33$425.15$444.85
440/445450/455Aug 17$4.84$0.1630.25$440.16$454.84
405/410430/435Aug 28$4.84$0.1630.25$405.16$434.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 447 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 14$0.07$9.93141.86
$550.00$560.00$570.00Sep 4$0.08$9.92124.00
$435.00$440.00$445.00Aug 28$0.05$4.9599.00
$515.00$520.00$525.00Sep 11$0.05$4.9599.00
$525.00$530.00$535.00Sep 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 28$0.05$4.9599.00
$460.00$465.00$470.00Sep 4$0.05$4.9599.00
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$435.00$440.00$445.00Aug 21$0.06$4.9482.33
$430.00$435.00$440.00Aug 28$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. 445 found (best net $-0.24, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14-$0.03$9.97
$560.00$570.001:2Aug 28-$0.13$9.87
$570.00$580.001:2Aug 14-$0.14$9.86
$570.00$580.001:2Aug 28-$0.17$9.83
$570.00$580.001:2Sep 11-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$395.001:2Aug 17-$0.24$14.76
$510.00$495.001:2Aug 19-$4.16$10.84
$420.00$410.001:2Aug 17-$0.07$9.93
$440.00$430.001:2Aug 19-$0.07$9.93
$450.00$440.001:2Aug 19-$0.21$9.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 4.14%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$20.250.500.2%4.14%4.38%2.4K6.4K
$495.00Sep 18$17.850.471.3%3.65%4.91%1401.2K
$490.00Sep 11$17.800.500.2%3.64%3.88%791
$490.00Sep 4$15.800.500.2%3.23%3.47%99750
$500.00Sep 18$15.750.432.3%3.22%5.51%6.9K21.1K
$495.00Sep 11$15.350.461.3%3.14%4.40%9143
$495.00Sep 4$13.850.451.3%2.83%4.10%66424
$490.00Aug 28$13.800.490.2%2.82%3.06%142626
$505.00Sep 18$13.700.403.3%2.80%6.11%1582.0K
$500.00Sep 11$13.200.422.3%2.70%4.99%19212

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 246,432
Total Puts 182,327
Put/Call Ratio 0.74
Net Difference 64,105

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,873,833
Total Puts 2,152,467
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