Tour v340
MSFT
MICROSOFT CORP
$392.78 -0.72%
7/16 09:45

Option Volume

Detail
Current (07/16 9:45am) 63,584
Calls: 48,385 (76%)
Puts: 15,199 (24%)
Prior (07/14) 79,994
Calls: 57,260 (72%)
Puts: 22,734 (28%)
Current vs Prior -20.51%
Calls: -15.50% (Calls)
Puts: -33.14% (Puts)
Prior 7-Day Total 1,320,468
Calls: 960,023 (73%)
Puts: 360,445 (27%)
Prior 7-Day Average 220,078
Calls: 137,146 (73%)
Puts: 51,492 (27%)
Current vs Prior 7-Day Avg -71.11%
Calls: -64.72%
Puts: -70.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 9:45am) $37.16M
Calls: $27.43M (74%)
Puts: $9.74M (26%)
Prior (07/14) $59.42M
Calls: $42.26M (71%)
Puts: $17.17M (29%)
Current vs Prior -37.46%
Calls: -35.10%
Puts: -43.28%
Prior 7-Day Total $1.27B
Calls: $917.82M (72%)
Puts: $356.77M (28%)
Prior 7-Day Average $212.43M
Calls: $131.12M (72%)
Puts: $50.97M (28%)
Current vs Prior 7-Day Avg -82.51%
Calls: -79.08%
Puts: -80.90%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 9:45am) 0.31
Prior (07/14) 0.40
Current vs Prior -20.88%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -9.24%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 9:45am) 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 25,586,341
Calls: 17,642,527 (69%)
Puts: 7,943,814 (31%)
Prior 7-Day Average 4,264,390
Calls: 2,940,421 (69%)
Puts: 1,323,969 (31%)
Current vs Prior 7-Day Avg +5.81%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.47% | 3.22%2.47% | 5.18%2.47% | 11.91%
Prior 2.23% | 3.28%3.28% | 5.32%2.23% | 11.80%
Current vs Prior +10.85% | -1.88%-24.64% | -2.67%+10.85% | +0.96%
Prior 7-Day Avg 4.58% | 5.22%3.28% | 5.32%2.23% | 11.80%
Current vs 7-Day Avg -46.09% | -38.44%-24.64% | -2.67%+10.85% | +0.96%
Prior 7-Day Eod 2.23% | 3.28%2.72% | 5.32%0.70% | 12.02%
Current vs 7-Day Eod +10.85% | -1.88%-9.20% | -2.63%+254.01% | -0.91%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.26% | 8.38%
Calls: 6.90% | 9.35%
Puts: 5.61% | 7.41%
Prior 3.91% | 5.76%
Calls: 2.74% | 3.45%
Puts: 5.07% | 8.06%
Current vs Prior +60.10% | +45.49%
Prior 7-Day Avg 3.89% | 5.34%
Calls: 3.58% | 4.72%
Puts: 4.19% | 5.96%
Current vs 7-Day Avg +60.93% | +56.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($27.43M). Extreme bullish P/C ratio of 0.31 - heavy call buying (48,385 calls vs 15,199 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (3,131,412 calls vs 1,380,920 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 333 of results (avg 5.9%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2119.2519.65$19.452.1%3680.4818.9K
$385.00Aug 2126.2026.80$26.502.3%1570.587.7K
$355.00Aug 2145.3546.40$45.882.3%10.79609
$380.00Jul 3124.9525.55$25.252.4%300.641.5K
$325.00Aug 2170.2571.95$71.102.4%--0.91108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2111.4011.60$11.501.7%350.317.1K
$420.00Jul 3134.9535.60$35.281.8%100.69231
$425.00Aug 2141.7042.55$42.132.0%1510.68817
$405.00Aug 2128.3528.95$28.652.1%--0.561.4K
$390.00Aug 2119.9020.35$20.132.2%70.466.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.67, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 170.240.28$0.2615.4%6420.0512.5K
$412.50Jul 170.330.38$0.3613.9%4840.071.7K
$410.00Jul 170.510.53$0.523.8%12.5K0.0919.7K
$407.50Jul 170.670.70$0.694.3%1.0K0.123.4K
$415.00Jul 200.630.75$0.6917.4%1190.09347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 170.240.28$0.2615.4%3050.055.9K
$377.50Jul 170.360.41$0.3912.8%1300.081.2K
$380.00Jul 170.530.60$0.5612.5%6830.1114.5K
$375.00Jul 200.670.78$0.7315.1%20.10283
$382.50Jul 170.820.90$0.869.3%8230.161.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 2046.0549.45$47.757.1%--1.0013
$350.00Jul 2041.6544.45$43.056.5%--1.0021
$355.00Jul 2036.9039.50$38.206.8%--1.0022
$357.50Jul 2033.8537.00$35.428.9%--1.0022
$360.00Jul 2031.2034.55$32.8810.2%--1.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1725.8528.40$27.139.4%2271.0016.3K
$422.50Jul 1728.3031.55$29.9310.9%--1.0026
$425.00Jul 1730.7033.55$32.138.9%21.005.7K
$430.00Jul 1736.0538.25$37.155.9%--1.00218
$435.00Jul 1740.6043.40$42.006.7%--1.00994

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 57.6K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.510.53$0.523.8%12.5K0.0919.7K
$400.00Jul 171.751.81$1.783.4%8.4K0.2727.5K
$405.00Jul 170.940.99$0.975.2%2.4K0.169.0K
$395.00Jul 173.153.35$3.256.2%2.2K0.427.5K
$397.50Jul 172.352.50$2.426.2%2.1K0.343.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 173.854.15$4.007.5%2.2K0.48845
$390.00Jul 172.792.91$2.854.2%1.9K0.398.7K
$385.00Jul 171.301.36$1.334.5%1.4K0.225.7K
$395.00Jul 175.205.50$5.355.6%1.1K0.583.1K
$382.50Jul 170.820.90$0.869.3%8230.161.4K

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 59.3%, max 209.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 17Aug 21137.5%45.5%202.0%--144
$320.00Jul 17Aug 21121.1%45.8%164.3%--326
$315.00Jul 17Aug 21118.0%46.2%155.2%--143
$442.50Jul 17Jul 22104.8%46.7%124.5%1191
$330.00Jul 17Aug 21100.6%45.2%122.8%--599
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 17Aug 28137.5%44.4%209.8%32.1K
$320.00Jul 17Aug 28121.1%44.8%170.4%--2.4K
$315.00Jul 17Aug 28118.0%45.4%160.0%--1.5K
$342.50Jul 17Jul 24120.0%48.9%145.4%--32
$330.00Jul 17Aug 28100.6%42.6%136.4%75.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 49.00, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$445.00$450.00Jul 24$0.11$4.89$0.1144.45$445.11
$460.00$465.00Jul 24$0.12$4.88$0.1240.67$460.12
$455.00$460.00Aug 28$0.12$4.88$0.1240.67$455.12
$445.00$450.00Jul 27$0.13$4.87$0.1337.46$445.13
$455.00$460.00Jul 20$0.14$4.86$0.1434.71$455.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$355.00Jul 20$0.10$4.90$0.1049.00$359.90
$320.00$315.00Jul 31$0.13$4.87$0.1337.46$319.87
$325.00$320.00Jul 31$0.18$4.82$0.1826.78$324.82
$355.00$352.50Jul 22$0.10$2.40$0.1024.00$354.90
$330.00$325.00Aug 28$0.21$4.79$0.2122.81$329.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 530 found (best R:R 37.46, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$355.00Jul 20$4.85$4.85$0.1532.33$354.85
$325.00$330.00Jul 31$4.85$4.85$0.1532.33$329.85
$315.00$320.00Jul 31$4.83$4.83$0.1728.41$319.83
$320.00$325.00Jul 31$4.82$4.82$0.1826.78$324.82
$365.00$370.00Jul 20$4.78$4.78$0.2221.73$369.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$420.00Jul 20$4.87$4.87$0.1337.46$420.13
$460.00$455.00Jul 31$4.86$4.86$0.1434.71$455.14
$435.00$430.00Jul 17$4.85$4.85$0.1532.33$430.15
$470.00$465.00Jul 31$4.80$4.80$0.2024.00$465.20
$440.00$435.00Jul 24$4.78$4.78$0.2221.73$435.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.82, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Jul 20$0.0671.9%46.1%
$430.00Jul 17Jul 20$0.0964.5%41.2%
$450.00Jul 17Jul 20$0.1074.5%55.8%
$445.00Jul 17Jul 20$0.1179.9%53.7%
$330.00Jul 17Jul 24$0.12100.6%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Jul 17Jul 20$0.0960.6%35.4%
$370.00Jul 17Jul 20$0.1151.4%31.7%
$360.00Jul 17Jul 20$0.1360.0%41.1%
$320.00Jul 17Jul 24$0.17121.1%63.3%
$420.00Jul 17Jul 20$0.1758.2%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 2.13% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 17$4.35$4.00$8.35$384.15$400.852.13%
$395.00Jul 17$3.25$5.35$8.60$386.40$403.602.19%
$390.00Jul 17$5.78$2.85$8.63$381.37$398.632.20%
$387.50Jul 17$7.40$1.98$9.38$378.12$396.882.39%
$397.50Jul 17$2.42$7.00$9.42$388.08$406.922.40%
$385.00Jul 17$9.10$1.33$10.43$374.57$395.432.66%
$400.00Jul 17$1.78$8.88$10.66$389.34$410.662.71%
$392.50Jul 20$5.88$5.53$11.41$381.09$403.912.90%
$395.00Jul 20$4.68$6.75$11.43$383.57$406.432.91%
$390.00Jul 20$7.18$4.33$11.51$378.49$401.512.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.47% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Jul 17$0.97$0.86$1.83$380.67$406.83
$402.50$382.50Jul 17$1.31$0.86$2.17$380.33$404.67
$405.00$385.00Jul 17$0.97$1.33$2.30$382.70$407.30
$400.00$382.50Jul 17$1.78$0.86$2.64$379.86$402.64
$402.50$385.00Jul 17$1.31$1.33$2.64$382.36$405.14
$405.00$387.50Jul 17$0.97$1.98$2.95$384.55$407.95
$400.00$385.00Jul 17$1.78$1.33$3.11$381.89$403.11
$397.50$382.50Jul 17$2.42$0.86$3.28$379.22$400.78
$402.50$387.50Jul 17$1.31$1.98$3.29$384.21$405.79
$397.50$385.00Jul 17$2.42$1.33$3.75$381.25$401.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 44.45, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
335/340350/355Aug 14$4.89$0.1144.45$335.11$354.89
355/360365/370Jul 20$4.88$0.1240.67$355.12$369.88
335/340350/355Aug 7$4.87$0.1337.46$335.13$354.87
340/345350/355Aug 14$4.87$0.1337.46$340.13$354.87
330/335345/350Jul 31$4.86$0.1434.71$330.14$349.86
350/352370/375Jul 20$4.84$0.1630.25$347.66$374.84
330/335350/355Aug 7$4.84$0.1630.25$330.16$354.84
325/330345/350Jul 31$4.83$0.1728.41$325.17$349.83
315/320345/350Aug 21$4.82$0.1826.78$315.18$349.82
330/335350/355Aug 14$4.81$0.1925.32$330.19$354.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Aug 14$0.05$4.9599.00
$405.00$410.00$415.00Aug 28$0.06$4.9482.33
$460.00$465.00$470.00Jul 24$0.08$4.9261.50
$360.00$365.00$370.00Aug 7$0.08$4.9261.50
$395.00$400.00$405.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 31$0.05$4.9599.00
$315.00$320.00$325.00Aug 7$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$315.00$320.00$325.00Aug 14$0.07$4.9370.43
$345.00$350.00$355.00Aug 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. 264 found (best net $-1.51, 243 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 27-$0.51$9.49
$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-$1.51$43.49
$335.00$320.001:2Jul 27-$0.44$14.56
$330.00$315.001:2Jul 22-$1.26$13.74
$417.50$405.001:2Jul 20-$2.98$9.52
$405.00$395.001:2Jul 22-$2.13$7.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.49%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 28$21.550.520.6%5.49%6.05%13137
$395.00Aug 21$21.250.510.6%5.41%5.98%157.2K
$395.00Aug 14$19.700.510.6%5.02%5.58%35252
$400.00Aug 28$19.450.481.8%4.95%6.79%6330
$400.00Aug 21$19.250.481.8%4.90%6.74%36818.9K
$395.00Aug 7$18.850.510.6%4.80%5.36%3464
$400.00Aug 14$17.700.481.8%4.51%6.34%20575
$405.00Aug 28$17.450.453.1%4.44%7.55%4034
$405.00Aug 21$17.100.443.1%4.35%7.46%278.2K
$395.00Jul 31$17.050.500.6%4.34%4.91%461.3K

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 48,385
Total Puts 15,199
Put/Call Ratio 0.31
Net Difference 33,186

Prior's Put/Call Breakdown

Total Calls 57,260
Total Puts 22,734
Put/Call Ratio 0.40
Net Difference 34,526

Prior 7-Day Put/Call Summary

Total Calls 960,023
Total Puts 360,445
Average Put/Call Ratio 0.35
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