Tour v344
MSFT
MICROSOFT CORP
$401.10 +1.38%
$400.26 (-0.21%)🌙
as of 07/16 06:45 PM
7/16 18:45

Option Volume

Detail
Current (07/16) 827,462
Calls: 632,309 (76%)
Puts: 195,153 (24%)
Prior (07/15) 907,625
Calls: 702,960 (77%)
Puts: 204,665 (23%)
Current vs Prior -8.83%
Calls: -10.05% (Calls)
Puts: -4.65% (Puts)
Prior 7-Day Total 4,648,883
Calls: 3,504,940 (75%)
Puts: 1,143,943 (25%)
Prior 7-Day Average 664,126
Calls: 500,705 (75%)
Puts: 163,420 (25%)
Current vs Prior 7-Day Avg +24.59%
Calls: +26.28%
Puts: +19.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16) $687.36M
Calls: $484.38M (70%)
Puts: $202.98M (30%)
Prior (07/15) $508.15M
Calls: $392.91M (77%)
Puts: $115.24M (23%)
Current vs Prior +35.27%
Calls: +23.28%
Puts: +76.14%
Prior 7-Day Total $2.95B
Calls: $1.99B (67%)
Puts: $964.83M (33%)
Prior 7-Day Average $421.66M
Calls: $283.83M (67%)
Puts: $137.83M (33%)
Current vs Prior 7-Day Avg +63.01%
Calls: +70.66%
Puts: +47.27%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16) 0.31
Prior (07/15) 0.29
Current vs Prior +6.01%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -9.27%
Sentiment BULLISH

Open Interest

Detail
Current (07/16) 3,934,489
Calls: 2,803,015 (71%)
Puts: 1,131,474 (29%)
Prior (07/15) 4,038,187
Calls: 2,942,309 (73%)
Puts: 1,095,878 (27%)
Current vs Prior -2.57%
Prior 7-Day Total 27,650,498
Calls: 20,060,714 (73%)
Puts: 7,589,784 (27%)
Prior 7-Day Average 3,950,071
Calls: 2,865,816 (73%)
Puts: 1,084,254 (27%)
Current vs Prior 7-Day Avg -0.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.19% | 3.04%2.19% | 5.06%2.19% | 11.73%
Prior 2.72% | 3.32%2.72% | 5.32%0.70% | 12.02%
Current vs Prior -19.51% | -8.41%-19.51% | -4.88%+213.79% | -2.44%
Prior 7-Day Avg 2.30% | 3.16%2.45% | 4.80%2.66% | 11.86%
Current vs 7-Day Avg -4.63% | -3.59%-10.74% | +5.41%-17.58% | -1.11%
Prior 7-Day Eod 2.17% | 3.01%2.72% | 5.32%0.70% | 12.02%
Current vs 7-Day Eod +1.05% | +0.98%-19.51% | -4.88%+213.79% | -2.44%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.39% | 8.08%
Calls: 4.26% | 6.40%
Puts: 6.52% | 9.76%
Prior 3.91% | 5.76%
Calls: 2.74% | 3.45%
Puts: 5.07% | 8.06%
Current vs Prior +37.85% | +40.28%
Prior 7-Day Avg 5.99% | 7.29%
Calls: 5.85% | 7.00%
Puts: 6.42% | 7.95%
Current vs 7-Day Avg -10.06% | +10.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($484.38M). Dollar volume significantly above 7-day average (63% higher). Extreme bullish P/C ratio of 0.31 - heavy call buying (632,309 calls vs 195,153 puts). Call-heavy open interest (2,803,015 calls vs 1,131,474 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

📈 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 345 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 217.157.30$7.232.1%7.5K0.2342.0K
$410.00Aug 2118.5518.95$18.752.1%2.2K0.4612.1K
$395.00Aug 2125.5026.05$25.782.1%1.6K0.577.2K
$405.00Jul 172.152.20$2.172.3%46.2K0.359.0K
$415.00Jul 170.400.41$0.412.4%13.4K0.0912.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2126.5026.90$26.701.5%5290.545.5K
$425.00Aug 2136.0536.60$36.331.5%2100.63817
$405.00Aug 2123.7024.20$23.952.1%2530.501.4K
$400.00Aug 2121.0021.50$21.252.4%2.3K0.479.9K
$380.00Aug 2112.2012.50$12.352.4%5330.327.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 170.150.17$0.1612.5%13.0K0.0417.2K
$417.50Jul 170.250.26$0.263.8%4.1K0.061.4K
$460.00Jul 240.240.29$0.2718.5%6590.03502
$415.00Jul 170.400.41$0.412.4%13.4K0.0912.5K
$412.50Jul 170.600.65$0.637.9%8.8K0.131.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 170.280.32$0.3013.3%6.6K0.065.7K
$387.50Jul 170.410.47$0.4413.6%4.2K0.091.3K
$390.00Jul 170.630.67$0.656.2%14.5K0.138.7K
$365.00Jul 240.670.81$0.7418.9%4600.071.9K
$330.00Jul 310.780.84$0.817.4%1580.041.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 2056.6060.40$58.506.5%381.001
$345.00Jul 2054.2057.85$56.036.5%381.0013
$350.00Jul 2049.2552.45$50.856.3%201.00--
$362.50Jul 2036.7540.30$38.539.2%101.00--
$365.00Jul 2034.3037.75$36.039.6%331.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 1720.0523.45$21.7515.6%41.00--
$425.00Jul 1723.2525.00$24.137.3%1251.005.7K
$430.00Jul 1728.1530.55$29.358.2%5801.00218
$435.00Jul 1733.6535.90$34.786.5%4.2K1.00--
$440.00Jul 1738.0540.95$39.507.3%8081.00--

Most actively traded options today. High liquidity = easy entry/exit. 699 active (total vol 724.0K, top 84.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.950.99$0.974.1%84.6K0.1919.7K
$400.00Jul 174.254.45$4.354.6%70.9K0.5527.5K
$405.00Jul 172.152.20$2.172.3%46.2K0.359.0K
$402.50Jul 173.003.20$3.106.5%26.6K0.453.6K
$395.00Jul 177.557.85$7.703.9%23.0K0.747.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 170.630.67$0.656.2%14.5K0.138.7K
$400.00Jul 173.103.25$3.184.7%14.0K0.458.3K
$395.00Jul 171.441.53$1.496.0%11.2K0.263.1K
$392.50Jul 170.951.06$1.0011.0%9.6K0.18845
$385.00Jul 170.280.32$0.3013.3%6.6K0.065.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 69.8%, max 199.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Jul 17Aug 28118.6%42.7%177.6%10612
$330.00Jul 17Aug 21123.4%45.7%170.0%35599
$325.00Jul 17Jul 24132.4%50.9%160.3%736
$480.00Jul 17Aug 28112.6%44.3%153.9%7413.4K
$335.00Jul 17Aug 21114.6%45.3%153.1%13176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 17Aug 28132.4%44.2%199.4%612.1K
$330.00Jul 17Aug 28123.4%43.9%181.2%245.1K
$355.00Jul 17Aug 28118.6%42.7%177.6%2805.0K
$335.00Jul 17Aug 28114.6%43.6%163.1%2371
$340.00Jul 17Aug 28105.8%43.4%144.1%1367.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 49.00, avg 5.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 24$0.10$4.90$0.1049.00$460.10
$455.00$460.00Jul 24$0.13$4.87$0.1337.46$455.13
$465.00$470.00Aug 7$0.14$4.86$0.1434.71$465.14
$450.00$455.00Jul 24$0.15$4.85$0.1532.33$450.15
$465.00$470.00Aug 14$0.16$4.84$0.1630.25$465.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$345.00Jul 27$0.17$4.83$0.1728.41$349.83
$330.00$325.00Aug 7$0.17$4.83$0.1728.41$329.83
$335.00$330.00Jul 24$0.19$4.81$0.1925.32$334.81
$370.00$367.50Jul 20$0.11$2.39$0.1121.73$369.89
$380.00$377.50Jul 20$0.11$2.39$0.1121.73$379.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 529 found (best R:R 99.00, avg 2.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$345.00Jul 27$14.85$14.85$0.1599.00$344.85
$350.00$362.50Jul 20$12.32$12.32$0.1868.44$362.32
$345.00$355.00Jul 27$9.77$9.77$0.2342.48$354.77
$325.00$330.00Jul 24$4.85$4.85$0.1532.33$329.85
$360.00$370.00Jul 22$9.65$9.65$0.3527.57$369.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$430.00Jul 22$14.45$14.45$0.5526.27$430.55
$450.00$440.00Jul 24$9.57$9.57$0.4322.26$440.43
$425.00$422.50Jul 17$2.38$2.38$0.1219.83$422.62
$440.00$435.00Jul 17$4.72$4.72$0.2816.86$435.28
$475.00$470.00Jul 17$4.72$4.72$0.2816.86$470.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.90, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$437.50Jul 17Jul 20$0.0673.8%39.9%
$440.00Jul 17Jul 20$0.0670.0%40.3%
$430.00Jul 17Jul 20$0.0758.2%33.1%
$435.00Jul 17Jul 20$0.0762.4%36.6%
$432.50Jul 17Jul 20$0.1366.0%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Jul 20$0.0585.3%46.5%
$342.50Jul 17Jul 20$0.06101.5%63.8%
$357.50Jul 17Jul 20$0.0683.9%49.1%
$362.50Jul 17Jul 20$0.0781.9%45.6%
$347.50Jul 17Jul 20$0.0992.9%61.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 1.88% of stock, avg 9.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$4.35$3.18$7.53$392.47$407.531.88%
$402.50Jul 17$3.10$4.43$7.53$394.97$410.031.88%
$397.50Jul 17$5.85$2.21$8.06$389.44$405.562.01%
$405.00Jul 17$2.17$6.10$8.27$396.73$413.272.06%
$395.00Jul 17$7.70$1.49$9.19$385.81$404.192.29%
$407.50Jul 17$1.47$7.83$9.30$398.20$416.802.32%
$392.50Jul 17$9.55$1.00$10.55$381.95$403.052.63%
$402.50Jul 20$4.40$6.18$10.58$391.92$413.082.64%
$410.00Jul 17$0.97$9.88$10.85$399.15$420.852.71%
$400.00Jul 20$6.03$4.88$10.91$389.09$410.912.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.32% of stock, avg 5.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$390.00Jul 17$0.63$0.65$1.28$388.72$413.78
$410.00$390.00Jul 17$0.97$0.65$1.62$388.38$411.62
$412.50$392.50Jul 17$0.63$1.00$1.63$390.87$414.13
$410.00$392.50Jul 17$0.97$1.00$1.97$390.53$411.97
$407.50$390.00Jul 17$1.47$0.65$2.12$387.88$409.62
$412.50$395.00Jul 17$0.63$1.49$2.12$392.88$414.62
$410.00$395.00Jul 17$0.97$1.49$2.46$392.54$412.46
$407.50$392.50Jul 17$1.47$1.00$2.47$390.03$409.97
$405.00$390.00Jul 17$2.17$0.65$2.82$387.18$407.82
$412.50$397.50Jul 17$0.63$2.21$2.84$394.66$415.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 49.00, avg credit $3.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/348360/370Jul 22$9.80$0.2049.00$337.70$369.80
342/345360/370Jul 22$9.76$0.2440.67$335.24$369.76
350/355360/365Aug 14$4.86$0.1434.71$350.14$364.86
345/350360/365Aug 7$4.83$0.1728.41$345.17$364.83
360/365370/375Aug 7$4.83$0.1728.41$360.17$374.83
325/330340/345Jul 31$4.82$0.1826.78$325.18$344.82
330/335340/345Aug 28$4.82$0.1826.78$330.18$344.82
345/348350/360Jul 22$9.63$0.3726.03$337.87$359.63
355/360370/375Aug 7$4.81$0.1925.32$355.19$374.81
368/370380/382Jul 22$2.40$0.1024.00$367.60$382.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 343 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 17$0.06$4.9482.33
$445.00$450.00$455.00Jul 27$0.06$4.9482.33
$390.00$395.00$400.00Aug 7$0.07$4.9370.43
$470.00$475.00$480.00Jul 27$0.08$4.9261.50
$405.00$410.00$415.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 14$0.06$4.9482.33
$335.00$340.00$345.00Aug 14$0.06$4.9482.33
$340.00$345.00$350.00Aug 14$0.06$4.9482.33
$360.00$365.00$370.00Aug 21$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. 276 found (best net $-1.25, 261 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$480.001:2Jul 22-$1.25$13.75
$460.00$470.001:2Jul 20-$2.11$7.89
$445.00$450.001:2Jul 17-$0.01$4.99
$460.00$465.001:2Jul 17-$0.01$4.99
$465.00$470.001:2Jul 17-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$420.001:2Aug 28-$15.46$9.54
$330.00$325.001:2Jul 17-$0.01$4.99
$335.00$330.001:2Jul 17-$0.01$4.99
$340.00$335.001:2Jul 17-$0.01$4.99
$350.00$345.001:2Jul 27-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.29%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Aug 28$21.200.501.0%5.29%6.26%9234
$405.00Aug 21$20.450.501.0%5.10%6.07%4.5K8.2K
$405.00Aug 14$19.450.501.0%4.85%5.82%304909
$410.00Aug 21$18.550.462.2%4.62%6.84%2.2K12.1K
$410.00Aug 28$18.200.472.2%4.54%6.76%6394
$405.00Aug 7$17.850.491.0%4.45%5.42%100402
$410.00Aug 14$17.350.462.2%4.33%6.54%1351.4K
$402.50Jul 31$17.300.510.3%4.31%4.66%13378
$415.00Aug 21$16.500.433.5%4.11%7.58%1.4K4.9K
$415.00Aug 28$16.300.433.5%4.06%7.53%26100

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 632,309
Total Puts 195,153
Put/Call Ratio 0.31
Net Difference 437,156

Prior's Put/Call Breakdown

Total Calls 702,960
Total Puts 204,665
Put/Call Ratio 0.29
Net Difference 498,295

Prior 7-Day Put/Call Summary

Total Calls 3,504,940
Total Puts 1,143,943
Average Put/Call Ratio 0.34
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