Tour v492
MSFT
MICROSOFT CORP
$489.77 -0.62%
8/5 15:00

Option Volume

Detail
Current (08/05 3:00pm) 628,438
Calls: 357,829 (57%)
Puts: 270,609 (43%)
Prior (08/04) 728,978
Calls: 504,644 (69%)
Puts: 224,334 (31%)
Current vs Prior -13.79%
Calls: -29.09% (Calls)
Puts: +20.63% (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 -37.39%
Calls: -48.61%
Puts: -12.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 3:00pm) $518.27M
Calls: $399.29M (77%)
Puts: $118.98M (23%)
Prior (08/04) $929.44M
Calls: $807.36M (87%)
Puts: $122.08M (13%)
Current vs Prior -44.24%
Calls: -50.54%
Puts: -2.54%
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 -55.02%
Calls: -58.86%
Puts: -34.50%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05 3:00pm) 0.76
Prior (08/04) 0.44
Current vs Prior +70.12%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +64.23%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/05 3:00pm) 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 0.70% | 2.35%2.35% | 4.12%4.48% | 8.68%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior -65.86% | -21.24%-21.24% | -9.07%-13.01% | -4.71%
Prior 7-Day Avg 4.55% | 5.20%4.61% | 6.14%7.64% | 10.69%
Current vs 7-Day Avg -84.61% | -54.70%-48.97% | -32.90%-41.33% | -18.79%
Prior 7-Day Eod 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -65.86% | -21.24%-21.24% | -9.07%-13.01% | -4.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.08% | 5.00%
Calls: 6.88% | 3.10%
Puts: 7.29% | 6.89%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior +40.48% | -45.41%
Prior 7-Day Avg 5.48% | 7.95%
Calls: 5.63% | 8.04%
Puts: 5.32% | 7.86%
Current vs 7-Day Avg +29.30% | -37.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($399.29M) vs puts ($118.98M). P/C ratio rising 70% - 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
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 540 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2124.6024.90$24.751.2%7120.7512.4K
$430.00Aug 759.4060.20$59.801.3%410.994.0K
$400.00Aug 2190.1091.40$90.751.4%511.0017.4K
$455.00Aug 2137.1037.65$37.381.5%910.875.2K
$410.00Aug 2180.2081.50$80.851.6%2481.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 1834.1534.80$34.471.9%100.6751
$560.00Sep 1871.2072.60$71.901.9%--0.8913
$495.00Sep 1821.6522.20$21.922.5%2650.52646
$500.00Sep 1824.4025.05$24.732.6%1830.561.9K
$500.00Aug 1414.8015.20$15.002.7%1630.65948

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.61, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 50.130.15$0.1414.3%42.2K0.121.8K
$515.00Aug 70.230.26$0.2512.0%8930.043.5K
$510.00Aug 70.460.51$0.4910.2%2.8K0.083.0K
$515.00Aug 100.590.71$0.6518.5%930.08122
$507.50Aug 70.640.71$0.6810.3%6260.10323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 70.050.06$0.0616.7%1640.01878
$440.00Aug 70.050.06$0.0616.7%5360.012.5K
$487.50Aug 50.170.20$0.1915.8%33.2K0.161.5K
$467.50Aug 70.350.40$0.3813.2%6370.062.1K
$470.00Aug 70.510.56$0.549.3%2.3K0.083.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 453 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 796.5098.80$97.652.4%21.00341
$400.00Aug 1789.4091.90$90.652.8%--1.0013
$392.50Aug 2197.0599.20$98.132.2%81.00375
$395.00Aug 2194.6096.45$95.531.9%81.006.1K
$397.50Aug 2192.1094.25$93.182.3%181.00277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Aug 57.058.35$7.7016.9%2161.00770
$500.00Aug 59.5011.55$10.5319.5%7451.00480
$502.50Aug 512.0013.15$12.589.1%211.0047
$505.00Aug 513.8015.75$14.7813.2%241.0070
$507.50Aug 517.3018.15$17.734.8%31.008

Most actively traded options today. High liquidity = easy entry/exit. 956 active (total vol 535.4K, top 42.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 50.130.15$0.1414.3%42.2K0.121.8K
$500.00Aug 50.000.01$0.01100.0%39.0K0.009.6K
$490.00Aug 50.700.77$0.749.5%35.8K0.461.9K
$495.00Aug 50.030.05$0.0450.0%26.8K0.043.6K
$510.00Aug 50.000.01$0.01100.0%12.0K0.0010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Aug 50.170.20$0.1915.8%33.2K0.161.5K
$485.00Aug 50.030.05$0.0450.0%32.2K0.044.3K
$490.00Aug 50.920.99$0.967.3%24.5K0.542.4K
$482.50Aug 50.010.02$0.0250.0%13.5K0.02655
$480.00Aug 50.010.02$0.0250.0%10.0K0.013.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 570.8%, max 1602.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18622.3%36.6%1602.2%12210.0K
$395.00Aug 5Sep 18596.5%37.2%1503.7%181.5K
$392.50Aug 5Aug 21703.7%46.7%1407.4%35678
$405.00Aug 5Sep 18501.7%36.0%1292.5%214.2K
$410.00Aug 5Sep 18471.5%35.1%1244.2%456.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18622.3%36.6%1602.2%1.5K10.3K
$395.00Aug 5Sep 18596.5%37.2%1503.7%411.3K
$392.50Aug 5Aug 21703.7%46.7%1407.4%54448
$405.00Aug 5Sep 18501.7%36.0%1292.5%393.8K
$410.00Aug 5Sep 18471.5%35.1%1244.2%1886.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 75.92, avg 7.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 7$0.13$9.87$0.1375.92$570.13
$560.00$570.00Sep 4$0.18$9.82$0.1854.56$560.18
$545.00$550.00Aug 21$0.14$4.86$0.1434.71$545.14
$570.00$575.00Sep 18$0.14$4.86$0.1434.71$570.14
$550.00$560.00Aug 28$0.31$9.69$0.3131.26$550.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 19$0.19$9.81$0.1951.63$439.81
$417.50$410.00Aug 10$0.15$7.35$0.1549.00$417.35
$400.00$395.00Aug 28$0.10$4.90$0.1049.00$399.90
$430.00$425.00Aug 21$0.11$4.89$0.1144.45$429.89
$425.00$420.00Aug 17$0.12$4.88$0.1240.67$424.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 49.00, avg 3.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$435.00Aug 19$24.50$24.50$0.5049.00$434.50
$435.00$440.00Aug 21$4.88$4.88$0.1240.67$439.88
$430.00$435.00Aug 17$4.87$4.87$0.1337.46$434.87
$415.00$420.00Aug 28$4.86$4.86$0.1434.71$419.86
$450.00$455.00Aug 17$4.85$4.85$0.1532.33$454.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$515.00$510.00Aug 10$4.90$4.90$0.1049.00$510.10
$550.00$545.00Aug 21$4.83$4.83$0.1728.41$545.17
$580.00$560.00Sep 18$19.23$19.23$0.7724.97$560.77
$545.00$540.00Aug 5$4.75$4.75$0.2519.00$540.25
$530.00$525.00Aug 14$4.75$4.75$0.2519.00$525.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.99, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 7Aug 14$0.0656.7%34.8%
$447.50Aug 5Aug 7$0.07269.0%52.3%
$527.50Aug 5Aug 7$0.07209.2%44.5%
$525.00Aug 5Aug 7$0.08197.0%42.4%
$522.50Aug 5Aug 7$0.11184.6%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Aug 5Aug 7$0.05333.8%59.0%
$402.50Aug 5Aug 7$0.06516.8%104.0%
$417.50Aug 5Aug 7$0.06426.7%86.5%
$425.00Aug 5Aug 7$0.06382.5%77.9%
$445.00Aug 5Aug 7$0.06266.5%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.35% of stock, avg 9.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 5$0.74$0.96$1.70$488.30$491.700.35%
$487.50Aug 5$2.47$0.19$2.66$484.84$490.160.54%
$492.50Aug 5$0.14$2.87$3.01$489.49$495.510.61%
$485.00Aug 5$4.78$0.04$4.82$480.18$489.820.98%
$495.00Aug 5$0.04$5.15$5.19$489.81$500.191.06%
$482.50Aug 5$7.28$0.02$7.30$475.20$489.801.49%
$497.50Aug 5$0.01$7.70$7.71$489.79$505.211.57%
$480.00Aug 5$10.03$0.02$10.05$469.95$490.052.05%
$490.00Aug 7$5.10$5.08$10.18$479.82$500.182.08%
$487.50Aug 7$6.45$3.95$10.40$477.10$497.902.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.07% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$487.50Aug 5$0.14$0.19$0.33$487.17$492.83
$490.00$487.50Aug 5$0.74$0.19$0.93$486.57$490.93
$502.50$480.00Aug 7$1.25$1.74$2.99$477.01$505.49
$500.00$480.00Aug 7$1.72$1.74$3.46$476.54$503.46
$502.50$482.50Aug 7$1.25$2.34$3.59$478.91$506.09
$497.50$480.00Aug 7$2.24$1.74$3.98$476.02$501.48
$500.00$482.50Aug 7$1.72$2.34$4.06$478.44$504.06
$502.50$485.00Aug 7$1.25$3.05$4.30$480.70$506.80
$497.50$482.50Aug 7$2.24$2.34$4.58$477.92$502.08
$500.00$485.00Aug 7$1.72$3.05$4.77$480.23$504.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 44.45, avg credit $4.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400405/410Sep 18$4.89$0.1144.45$395.11$409.89
395/400410/415Sep 18$4.89$0.1144.45$395.11$414.89
410/415420/425Sep 18$4.87$0.1337.46$410.13$424.87
420/425435/450Aug 17$14.57$0.4333.88$410.43$449.57
410/415425/430Sep 18$4.83$0.1728.41$410.17$429.83
400/405420/425Sep 18$4.82$0.1826.78$400.18$424.82
415/420425/430Sep 18$4.82$0.1826.78$415.18$429.82
395/398422/425Aug 12$2.39$0.1121.73$395.11$424.89
395/398430/432Aug 12$2.39$0.1121.73$395.11$432.39
452/455462/465Aug 17$2.39$0.1121.73$452.61$464.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 465 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
$530.00$535.00$540.00Aug 21$0.05$4.9599.00
$535.00$540.00$545.00Aug 21$0.05$4.9599.00
$410.00$415.00$420.00Sep 4$0.05$4.9599.00
$450.00$455.00$460.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$410.00$415.00Aug 28$0.05$4.9599.00
$400.00$405.00$410.00Sep 11$0.06$4.9482.33
$395.00$400.00$405.00Sep 18$0.06$4.9482.33
$410.00$415.00$420.00Sep 4$0.07$4.9370.43
$505.00$510.00$515.00Sep 18$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. 461 found (best net $-0.03, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14-$0.03$9.97
$570.00$580.001:2Sep 4-$0.04$9.96
$570.00$580.001:2Aug 14-$0.15$9.85
$570.00$580.001:2Aug 28-$0.22$9.78
$570.00$580.001:2Aug 7-$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Aug 17-$0.57$9.43
$440.00$430.001:2Aug 19-$0.75$9.25
$410.00$402.501:2Aug 12-$0.80$6.70
$447.50$440.001:2Aug 19-$1.42$6.08
$535.00$515.001:2Sep 4-$15.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 4.16%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$20.350.510.1%4.16%4.20%2.8K6.4K
$490.00Sep 11$18.050.510.1%3.69%3.73%25791
$495.00Sep 18$17.950.481.1%3.66%4.73%1831.2K
$490.00Sep 4$16.500.510.1%3.37%3.42%168750
$500.00Sep 18$15.750.442.1%3.22%5.30%8.2K21.1K
$495.00Sep 11$15.700.471.1%3.21%4.27%14143
$490.00Aug 28$14.200.500.1%2.90%2.95%168626
$495.00Sep 4$14.100.471.1%2.88%3.95%75424
$505.00Sep 18$13.700.403.1%2.80%5.91%1842.0K
$500.00Sep 11$13.600.432.1%2.78%4.87%25212

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 357,829
Total Puts 270,609
Put/Call Ratio 0.76
Net Difference 87,220

Prior's Put/Call Breakdown

Total Calls 504,644
Total Puts 224,334
Put/Call Ratio 0.44
Net Difference 280,310

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