Tour v340
MSFT
MICROSOFT CORP
$396.60 +0.24%
7/16 09:35

Option Volume

Detail
Current (07/16 9:35am) 19,735
Calls: 14,682 (74%)
Puts: 5,053 (26%)
Prior (07/14) 40,935
Calls: 25,478 (62%)
Puts: 15,457 (38%)
Current vs Prior -51.79%
Calls: -42.37% (Calls)
Puts: -67.31% (Puts)
Prior 7-Day Total 1,542,660
Calls: 1,116,548 (72%)
Puts: 426,112 (28%)
Prior 7-Day Average 220,380
Calls: 159,506 (72%)
Puts: 60,873 (28%)
Current vs Prior 7-Day Avg -91.05%
Calls: -90.80%
Puts: -91.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 9:35am) $12.33M
Calls: $9.67M (78%)
Puts: $2.66M (22%)
Prior (07/14) $29.54M
Calls: $16.43M (56%)
Puts: $13.11M (44%)
Current vs Prior -58.25%
Calls: -41.15%
Puts: -79.69%
Prior 7-Day Total $1.44B
Calls: $1.03B (72%)
Puts: $407.81M (28%)
Prior 7-Day Average $206.06M
Calls: $147.80M (72%)
Puts: $58.26M (28%)
Current vs Prior 7-Day Avg -94.02%
Calls: -93.46%
Puts: -95.43%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 9:35am) 0.34
Prior (07/14) 0.61
Current vs Prior -43.27%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -9.47%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 9:35am) 4,512,332
Calls: 3,131,412 (69%)
Puts: 1,380,920 (31%)
Prior (07/14) 4,462,593
Calls: 3,101,661 (70%)
Puts: 1,360,932 (30%)
Current vs Prior +1.11%
Prior 7-Day Total 29,949,456
Calls: 20,684,686 (69%)
Puts: 9,264,770 (31%)
Prior 7-Day Average 4,278,493
Calls: 2,954,955 (69%)
Puts: 1,323,538 (31%)
Current vs Prior 7-Day Avg +5.47%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.54% | 3.28%2.54% | 5.31%2.54% | 11.98%
Prior 1.64% | 2.64%3.28% | 5.32%2.23% | 11.80%
Current vs Prior +55.38% | +24.09%-22.44% | -0.20%+14.08% | +1.59%
Prior 7-Day Avg 3.60% | 4.41%3.35% | 5.37%2.33% | 11.80%
Current vs 7-Day Avg -29.45% | -25.73%-24.23% | -1.14%+9.18% | +1.55%
Prior 7-Day Eod 1.64% | 2.64%2.72% | 5.32%0.70% | 12.02%
Current vs 7-Day Eod +55.38% | +24.09%-6.55% | -0.15%+264.33% | -0.29%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.48% | 8.46%
Calls: 6.63% | 8.23%
Puts: 8.33% | 8.70%
Prior 7.25% | 8.34%
Calls: 7.40% | 8.77%
Puts: 7.09% | 7.90%
Current vs Prior +3.17% | +1.44%
Prior 7-Day Avg 3.88% | 5.21%
Calls: 3.87% | 5.15%
Puts: 3.89% | 5.26%
Current vs 7-Day Avg +92.62% | +62.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($9.67M) vs puts ($2.66M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (14,682 calls vs 5,053 puts).

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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 286 of results (avg 6.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2121.2021.60$21.401.9%1090.5018.9K
$400.00Jul 248.408.60$8.502.4%4720.465.9K
$380.00Aug 2131.4532.30$31.882.7%200.646.0K
$375.00Aug 2134.5035.45$34.982.7%--0.682.2K
$405.00Aug 2119.0019.55$19.272.9%60.478.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2142.9543.95$43.452.3%--0.692.5K
$465.00Aug 2171.7573.65$72.702.6%--0.84340
$420.00Aug 2135.8036.75$36.282.6%10.6312.0K
$415.00Aug 2132.5033.40$32.952.7%--0.602.0K
$425.00Aug 2139.2540.35$39.802.8%--0.66817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 170.050.06$0.0616.7%870.0114.5K
$425.00Jul 170.100.12$0.1118.2%470.0210.5K
$420.00Jul 170.180.21$0.2015.0%2840.0417.2K
$415.00Jul 170.380.43$0.4112.2%3080.0712.5K
$412.50Jul 170.540.58$0.567.1%2500.101.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.290.35$0.3218.8%2440.0714.5K
$350.00Jul 240.300.33$0.329.4%80.0310.7K
$385.00Jul 170.680.75$0.729.7%4330.145.7K
$360.00Jul 240.660.77$0.7215.3%80.061.9K
$362.50Jul 240.810.93$0.8713.8%--0.07325

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2244.7547.65$46.206.3%--1.0013
$345.00Jul 2750.1053.25$51.686.1%--1.0030
$320.00Jul 1774.5077.45$75.973.9%--1.00151
$340.00Jul 1754.5057.40$55.955.2%--1.00310
$330.00Jul 1764.5067.40$65.954.4%--1.00402
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 1727.5530.65$29.1010.7%21.005.7K
$430.00Jul 1732.8535.65$34.258.2%--1.00218
$435.00Jul 1737.6540.60$39.137.5%--1.00994
$440.00Jul 1742.6045.60$44.106.8%--1.00134
$445.00Jul 1747.8550.60$49.235.6%--1.00291

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 17.2K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 172.993.15$3.075.2%2.8K0.3827.5K
$405.00Jul 171.541.70$1.629.9%1.0K0.249.0K
$410.00Jul 170.780.83$0.816.2%1.0K0.1319.7K
$402.50Jul 172.132.30$2.227.7%7500.303.6K
$395.00Jul 175.105.45$5.286.6%5670.567.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 171.681.79$1.746.3%6990.278.7K
$385.00Jul 170.680.75$0.729.7%4330.145.7K
$395.00Jul 173.403.70$3.558.5%4220.443.1K
$392.50Jul 172.402.58$2.497.2%4190.35845
$380.00Jul 170.290.35$0.3218.8%2440.0714.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 60.4%, max 248.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 17Aug 21151.8%46.0%229.9%--144
$320.00Jul 17Aug 21125.7%46.7%169.3%--326
$330.00Jul 17Aug 21109.2%45.4%140.5%--599
$475.00Jul 17Aug 28108.6%47.6%128.2%745.5K
$442.50Jul 17Jul 2297.5%43.6%123.6%1191
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 17Aug 28151.8%43.6%248.0%--2.1K
$320.00Jul 17Aug 28125.7%44.6%182.1%--2.4K
$330.00Jul 17Aug 28109.2%42.2%158.6%25.1K
$342.50Jul 17Jul 24126.4%51.6%145.1%--32
$475.00Jul 17Aug 21108.6%48.0%126.3%--133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 49.00, avg 5.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 24$0.11$4.89$0.1144.45$460.11
$450.00$455.00Jul 24$0.13$4.87$0.1337.46$450.13
$455.00$460.00Jul 20$0.14$4.86$0.1434.71$455.14
$445.00$450.00Jul 27$0.16$4.84$0.1630.25$445.16
$445.00$450.00Jul 22$0.17$4.83$0.1728.41$445.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$355.00Jul 20$0.10$4.90$0.1049.00$359.90
$350.00$345.00Jul 27$0.11$4.89$0.1144.45$349.89
$325.00$320.00Jul 17$0.13$4.87$0.1337.46$324.87
$325.00$320.00Aug 7$0.13$4.87$0.1337.46$324.87
$325.00$320.00Jul 31$0.18$4.82$0.1826.78$324.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 529 found (best R:R 40.67, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$362.50$370.00Jul 20$7.30$7.30$0.2036.50$369.80
$350.00$352.50Jul 17$2.40$2.40$0.1024.00$352.40
$330.00$335.00Jul 24$4.77$4.77$0.2320.74$334.77
$350.00$375.00Jul 22$23.82$23.82$1.1820.19$373.82
$367.50$370.00Jul 17$2.38$2.38$0.1219.83$369.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$435.00$430.00Jul 17$4.88$4.88$0.1240.67$430.12
$475.00$470.00Jul 17$4.87$4.87$0.1337.46$470.13
$445.00$440.00Jul 24$4.83$4.83$0.1728.41$440.17
$435.00$430.00Jul 24$4.80$4.80$0.2024.00$430.20
$465.00$460.00Jul 17$4.78$4.78$0.2221.73$460.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $0.88, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Jul 20$0.0848.2%34.3%
$440.00Jul 17Jul 20$0.0869.2%44.5%
$377.50Jul 17Jul 20$0.1051.1%34.5%
$430.00Jul 17Jul 20$0.1059.9%37.9%
$450.00Jul 17Jul 20$0.1069.5%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Jul 22Jul 24$0.0665.5%58.6%
$445.00Jul 17Jul 24$0.0774.3%48.1%
$367.50Jul 17Jul 20$0.0867.7%39.5%
$350.00Jul 17Jul 20$0.0980.7%53.2%
$325.00Jul 17Jul 24$0.10151.8%64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 2.23% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 17$5.28$3.55$8.83$386.17$403.832.23%
$397.50Jul 17$4.10$4.80$8.90$388.60$406.402.24%
$392.50Jul 17$6.65$2.49$9.14$383.36$401.642.30%
$400.00Jul 17$3.07$6.30$9.37$390.63$409.372.36%
$390.00Jul 17$8.40$1.74$10.14$379.86$400.142.56%
$402.50Jul 17$2.22$8.05$10.27$392.23$412.772.59%
$387.50Jul 17$10.28$1.14$11.42$376.08$398.922.88%
$405.00Jul 17$1.62$9.98$11.60$393.40$416.602.92%
$395.00Jul 20$6.68$4.95$11.63$383.37$406.632.93%
$397.50Jul 20$5.50$6.32$11.82$385.68$409.322.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.47% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$385.00Jul 17$1.16$0.72$1.88$383.12$409.38
$407.50$387.50Jul 17$1.16$1.14$2.30$385.20$409.80
$405.00$385.00Jul 17$1.62$0.72$2.34$382.66$407.34
$405.00$387.50Jul 17$1.62$1.14$2.76$384.74$407.76
$407.50$390.00Jul 17$1.16$1.74$2.90$387.10$410.40
$402.50$385.00Jul 17$2.22$0.72$2.94$382.06$405.44
$402.50$387.50Jul 17$2.22$1.14$3.36$384.14$405.86
$405.00$390.00Jul 17$1.62$1.74$3.36$386.64$408.36
$407.50$392.50Jul 17$1.16$2.49$3.65$388.85$411.15
$400.00$385.00Jul 17$3.07$0.72$3.79$381.21$403.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 49.00, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/362370/375Jul 20$4.90$0.1049.00$357.60$374.90
340/342355/360Jul 24$4.89$0.1144.45$337.61$359.89
345/348370/375Jul 20$4.88$0.1240.67$342.62$374.88
340/345360/365Jul 27$4.88$0.1240.67$340.12$364.88
335/338345/350Jul 24$4.87$0.1337.46$332.63$349.87
345/350355/360Aug 14$4.87$0.1337.46$345.13$359.87
320/325330/335Aug 7$4.86$0.1434.71$320.14$334.86
360/365375/380Aug 28$4.86$0.1434.71$360.14$379.86
340/345355/360Aug 7$4.84$0.1630.25$340.16$359.84
355/360370/375Jul 20$4.83$0.1728.41$355.17$374.83

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
$430.00$435.00$440.00Aug 14$0.05$4.9599.00
$460.00$465.00$470.00Jul 27$0.06$4.9482.33
$400.00$405.00$410.00Aug 7$0.06$4.9482.33
$415.00$420.00$425.00Aug 21$0.06$4.9482.33
$460.00$465.00$470.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.05$4.9599.00
$335.00$340.00$345.00Jul 31$0.06$4.9482.33
$410.00$415.00$420.00Jul 31$0.07$4.9370.43
$445.00$450.00$455.00Jul 31$0.07$4.9370.43
$405.00$410.00$415.00Aug 14$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. 259 found (best net $-2.19, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 27-$0.84$9.16
$460.00$470.001:2Jul 20-$2.11$7.89
$450.00$457.501:2Jul 22-$0.41$7.09
$450.00$455.001:2Jul 17-$0.01$4.99
$455.00$460.001:2Jul 17-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$420.001:2Aug 28-$2.19$42.81
$335.00$320.001:2Jul 27-$0.32$14.68
$405.00$395.001:2Jul 22-$1.06$8.94
$345.00$340.001:2Jul 27-$0.01$4.99
$335.00$330.001:2Jul 17-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.35%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$21.200.500.9%5.35%6.20%10918.9K
$400.00Aug 28$21.000.500.9%5.30%6.15%4330
$400.00Aug 14$19.300.500.9%4.87%5.72%12575
$405.00Aug 21$19.000.472.1%4.79%6.91%68.2K
$405.00Aug 28$18.450.472.1%4.65%6.77%1234
$400.00Aug 7$17.800.490.9%4.49%5.35%92.0K
$397.50Jul 31$17.700.510.2%4.46%4.69%1154
$400.00Jul 31$17.000.490.9%4.29%5.14%836.8K
$405.00Aug 14$17.000.462.1%4.29%6.40%7909
$410.00Aug 21$16.900.433.4%4.26%7.64%10312.1K

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 14,682
Total Puts 5,053
Put/Call Ratio 0.34
Net Difference 9,629

Prior's Put/Call Breakdown

Total Calls 25,478
Total Puts 15,457
Put/Call Ratio 0.61
Net Difference 10,021

Prior 7-Day Put/Call Summary

Total Calls 1,116,548
Total Puts 426,112
Average Put/Call Ratio 0.38
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