Tour v492
MSFT
MICROSOFT CORP
$487.46 -1.09%
$487.73 (+0.06%)🌙
as of 08/05 04:00 PM
8/5 16:00

Option Volume

Detail
Current (08/05 4:00pm) 710,783
Calls: 401,535 (56%)
Puts: 309,248 (44%)
Prior (08/04) 811,671
Calls: 553,707 (68%)
Puts: 257,964 (32%)
Current vs Prior -12.43%
Calls: -27.48% (Calls)
Puts: +19.88% (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 -29.19%
Calls: -42.33%
Puts: +0.57%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 4:00pm) $579.68M
Calls: $428.49M (74%)
Puts: $151.19M (26%)
Prior (08/04) $982.78M
Calls: $827.00M (84%)
Puts: $155.79M (16%)
Current vs Prior -41.02%
Calls: -48.19%
Puts: -2.95%
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 -49.69%
Calls: -55.85%
Puts: -16.78%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05 4:00pm) 0.77
Prior (08/04) 0.47
Current vs Prior +65.31%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +67.25%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/05 4:00pm) 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 0.82% | 2.50%2.50% | 4.23%4.58% | 8.82%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior +21.80% | +1.78%-16.40% | -6.69%-11.12% | -3.23%
Prior 7-Day Avg 4.55% | 5.20%4.61% | 6.14%7.64% | 10.69%
Current vs 7-Day Avg -45.10% | -41.46%-45.84% | -31.15%-40.05% | -17.52%
Prior 7-Day Eod 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod +21.80% | +1.78%-16.40% | -6.69%-11.12% | -3.23%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior +90.48% | +70.63%
Prior 7-Day Avg 5.48% | 7.95%
Calls: 5.63% | 8.04%
Puts: 5.32% | 7.86%
Current vs 7-Day Avg +75.32% | +96.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($428.49M). P/C ratio rising 65% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 432 of results (avg 5.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2197.4099.30$98.351.9%1931.007.2K
$425.00Aug 2162.7564.00$63.382.0%500.953.1K
$400.00Aug 2187.5589.35$88.452.0%551.0017.4K
$450.00Sep 1844.9545.90$45.432.1%1.3K0.7917.2K
$410.00Aug 2177.1578.90$78.032.2%2501.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 74.204.30$4.252.4%4.8K0.422.5K
$580.00Sep 1891.3593.95$92.652.8%150.94--
$475.00Aug 71.421.47$1.443.5%3.8K0.181.3K
$550.00Sep 1863.2065.50$64.353.6%--0.8631
$545.00Aug 2156.7058.80$57.753.6%--0.9523

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 70.360.40$0.3810.5%3.7K0.063.0K
$550.00Aug 210.410.48$0.4415.9%8850.047.2K
$507.50Aug 70.490.58$0.5317.0%9920.08323
$525.00Aug 140.800.96$0.8818.2%1650.081.3K
$502.50Aug 70.910.99$0.958.4%1.3K0.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 70.100.12$0.1118.2%1.1K0.023.7K
$410.00Aug 210.340.39$0.3713.5%2.0K0.025.7K
$415.00Aug 210.390.45$0.4214.3%500.032.5K
$465.00Aug 70.400.47$0.4415.9%1.3K0.06966
$425.00Aug 210.540.64$0.5916.9%1160.041.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 464 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 596.9099.30$98.102.4%291.00133
$392.50Aug 593.9096.85$95.383.1%311.00303
$395.00Aug 591.9094.35$93.132.6%151.00473
$397.50Aug 589.4591.85$90.652.6%191.00181
$400.00Aug 587.0089.35$88.182.7%371.0094
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 728.2031.40$29.8010.7%21.0033
$520.00Aug 730.7033.70$32.209.3%101.0033
$525.00Aug 735.6538.25$36.957.0%--1.0015
$530.00Aug 740.6543.30$41.976.3%21.002
$540.00Aug 750.6553.10$51.884.7%21.001

Most actively traded options today. High liquidity = easy entry/exit. 985 active (total vol 601.4K, top 50.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 50.000.01$0.01100.0%50.2K0.011.8K
$490.00Aug 50.050.07$0.0633.3%41.2K0.071.9K
$500.00Aug 50.000.01$0.01100.0%39.1K0.009.6K
$495.00Aug 50.000.01$0.01100.0%29.4K0.013.6K
$500.00Aug 71.261.34$1.306.2%12.2K0.186.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Aug 50.791.03$0.9126.4%38.9K0.521.5K
$485.00Aug 50.200.25$0.2321.7%33.5K0.174.3K
$490.00Aug 52.413.20$2.8128.1%28.4K0.932.4K
$482.50Aug 50.020.07$0.05100.0%14.0K0.04655
$480.00Aug 50.000.02$0.01200.0%10.5K0.013.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 1013.3%, max 3536.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 5Sep 181392.6%38.3%3536.7%574.6K
$407.50Aug 5Aug 211432.0%42.5%3270.4%508358
$392.50Aug 5Aug 211485.3%45.9%3132.5%39678
$400.00Aug 5Sep 18956.6%36.7%2506.6%15010.0K
$395.00Aug 5Sep 18918.1%37.6%2343.3%181.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 5Sep 181392.6%38.3%3536.7%1848.0K
$407.50Aug 5Aug 211432.0%42.5%3270.4%2499
$392.50Aug 5Aug 211485.3%45.9%3132.5%65448
$400.00Aug 5Sep 18956.6%36.7%2506.6%1.6K10.3K
$395.00Aug 5Sep 18918.1%37.6%2343.3%671.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 75.92, avg 7.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 28$0.13$9.87$0.1375.92$570.13
$540.00$547.50Aug 17$0.11$7.39$0.1167.18$540.11
$570.00$580.00Sep 11$0.27$9.73$0.2736.04$570.27
$555.00$560.00Aug 21$0.14$4.86$0.1434.71$555.14
$570.00$580.00Sep 4$0.28$9.72$0.2834.71$570.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 19$0.17$9.83$0.1757.82$439.83
$405.00$395.00Aug 17$0.18$9.82$0.1854.56$404.82
$445.00$440.00Aug 17$0.11$4.89$0.1144.45$444.89
$425.00$420.00Aug 21$0.11$4.89$0.1144.45$424.89
$447.50$440.00Aug 19$0.18$7.32$0.1840.67$447.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 680 found (best R:R 99.00, avg 3.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.75$24.75$0.2599.00$424.75
$410.00$435.00Aug 19$24.63$24.63$0.3766.57$434.63
$410.00$420.00Aug 12$9.85$9.85$0.1565.67$419.85
$410.00$415.00Aug 28$4.88$4.88$0.1240.67$414.88
$405.00$410.00Sep 4$4.87$4.87$0.1337.46$409.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$510.00Aug 12$29.05$29.05$0.9530.58$510.95
$530.00$525.00Aug 14$4.78$4.78$0.2221.73$525.22
$525.00$520.00Aug 7$4.75$4.75$0.2519.00$520.25
$580.00$560.00Sep 18$18.95$18.95$1.0518.05$561.05
$545.00$530.00Aug 21$14.17$14.17$0.8317.07$530.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $0.98, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Aug 5Aug 7$0.051485.3%96.1%
$527.50Aug 5Aug 7$0.07348.2%47.6%
$405.00Aug 5Aug 7$0.08769.4%88.5%
$525.00Aug 5Aug 7$0.08329.1%45.9%
$522.50Aug 5Aug 7$0.09309.8%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 5Aug 7$0.06722.0%93.9%
$412.50Aug 5Aug 7$0.06698.4%91.8%
$425.00Aug 5Aug 7$0.06581.9%77.0%
$442.50Aug 5Aug 7$0.08501.2%60.2%
$445.00Aug 5Aug 7$0.08399.2%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.36% of stock, avg 9.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$487.50Aug 5$0.83$0.91$1.74$485.76$489.240.36%
$490.00Aug 5$0.06$2.81$2.87$487.13$492.870.59%
$485.00Aug 5$3.08$0.23$3.31$481.69$488.310.68%
$492.50Aug 5$0.01$4.60$4.61$487.89$497.110.95%
$482.50Aug 5$5.32$0.05$5.37$477.13$487.871.10%
$495.00Aug 5$0.01$7.25$7.26$487.74$502.261.49%
$480.00Aug 5$7.88$0.01$7.89$472.11$487.891.62%
$497.50Aug 5$0.01$9.90$9.91$487.59$507.412.03%
$477.50Aug 5$10.00$0.01$10.01$467.49$487.512.05%
$487.50Aug 7$5.55$5.40$10.95$476.55$498.452.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.06% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$485.00Aug 5$0.06$0.23$0.29$484.71$490.29
$487.50$485.00Aug 5$0.83$0.23$1.06$483.94$488.56
$500.00$477.50Aug 7$1.30$1.87$3.17$474.33$503.17
$497.50$477.50Aug 7$1.81$1.87$3.68$473.82$501.18
$500.00$480.00Aug 7$1.30$2.55$3.85$476.15$503.85
$495.00$477.50Aug 7$2.42$1.87$4.29$473.21$499.29
$497.50$480.00Aug 7$1.81$2.55$4.36$475.64$501.86
$500.00$482.50Aug 7$1.30$3.28$4.58$477.92$504.58
$495.00$480.00Aug 7$2.42$2.55$4.97$475.03$499.97
$497.50$482.50Aug 7$1.81$3.28$5.09$477.41$502.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 44.45, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400430/435Aug 28$4.89$0.1144.45$395.11$434.89
395/400425/430Sep 11$4.89$0.1144.45$395.11$429.89
410/415420/425Sep 11$4.88$0.1240.67$410.12$424.88
390/395425/430Sep 18$4.88$0.1240.67$390.12$429.88
400/405425/430Sep 18$4.88$0.1240.67$400.12$429.88
405/410435/440Sep 4$4.87$0.1337.46$405.13$439.87
415/420425/430Sep 4$4.87$0.1337.46$415.13$429.87
395/400425/430Sep 18$4.87$0.1337.46$395.13$429.87
430/435440/445Sep 11$4.86$0.1434.71$430.14$444.86
395/400420/425Aug 28$4.84$0.1630.25$395.16$424.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 476 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Sep 11$0.07$9.93141.86
$510.00$515.00$520.00Sep 18$0.05$4.9599.00
$525.00$530.00$535.00Aug 19$0.06$4.9482.33
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$490.00$495.00$500.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 21$0.05$4.9599.00
$410.00$415.00$420.00Sep 4$0.05$4.9599.00
$435.00$440.00$445.00Sep 4$0.06$4.9482.33
$485.00$490.00$495.00Sep 11$0.06$4.9482.33
$420.00$425.00$430.00Aug 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. 471 found (best net $-0.03, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 28-$0.03$9.97
$560.00$570.001:2Aug 14-$0.04$9.96
$570.00$580.001:2Sep 4-$0.29$9.71
$550.00$560.001:2Sep 11-$0.35$9.65
$570.00$580.001:2Aug 14-$0.37$9.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$395.001:2Aug 17-$0.03$9.97
$420.00$410.001:2Aug 17-$0.37$9.63
$440.00$430.001:2Aug 19-$0.51$9.49
$410.00$402.501:2Aug 12-$0.49$7.01
$447.50$440.001:2Aug 19-$0.67$6.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 3.94%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$19.200.500.5%3.94%4.46%2.8K6.4K
$495.00Sep 18$16.750.461.6%3.44%4.98%1921.2K
$490.00Sep 11$16.450.500.5%3.37%3.90%26991
$490.00Sep 4$15.550.490.5%3.19%3.71%228750
$495.00Sep 11$14.850.461.6%3.05%4.59%14143
$500.00Sep 18$14.800.422.6%3.04%5.61%8.7K21.1K
$490.00Aug 28$12.950.480.5%2.66%3.18%242626
$495.00Sep 4$12.950.451.6%2.66%4.20%77424
$505.00Sep 18$12.950.393.6%2.66%6.25%2062.0K
$500.00Sep 11$12.650.422.6%2.60%5.17%28212

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 401,535
Total Puts 309,248
Put/Call Ratio 0.77
Net Difference 92,287

Prior's Put/Call Breakdown

Total Calls 553,707
Total Puts 257,964
Put/Call Ratio 0.47
Net Difference 295,743

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