Tour v340
MSFT
MICROSOFT CORP
$394.20 -0.36%
7/16 09:50

Option Volume

Detail
Current (07/16 9:50am) 83,165
Calls: 64,966 (78%)
Puts: 18,199 (22%)
Prior (07/14) 92,995
Calls: 66,397 (71%)
Puts: 26,598 (29%)
Current vs Prior -10.57%
Calls: -2.16% (Calls)
Puts: -31.58% (Puts)
Prior 7-Day Total 1,384,052
Calls: 1,008,408 (73%)
Puts: 375,644 (27%)
Prior 7-Day Average 197,721
Calls: 144,058 (73%)
Puts: 53,663 (27%)
Current vs Prior 7-Day Avg -57.94%
Calls: -54.90%
Puts: -66.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 9:50am) $46.65M
Calls: $35.61M (76%)
Puts: $11.04M (24%)
Prior (07/14) $67.37M
Calls: $47.87M (71%)
Puts: $19.50M (29%)
Current vs Prior -30.76%
Calls: -25.61%
Puts: -43.40%
Prior 7-Day Total $1.31B
Calls: $945.25M (72%)
Puts: $366.51M (28%)
Prior 7-Day Average $187.39M
Calls: $135.04M (72%)
Puts: $52.36M (28%)
Current vs Prior 7-Day Avg -75.11%
Calls: -73.63%
Puts: -78.92%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 9:50am) 0.28
Prior (07/14) 0.40
Current vs Prior -30.07%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -17.98%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 9:50am) 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 30,098,673
Calls: 20,773,939 (69%)
Puts: 9,324,734 (31%)
Prior 7-Day Average 4,299,810
Calls: 2,967,705 (69%)
Puts: 1,332,104 (31%)
Current vs Prior 7-Day Avg +4.94%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.44% | 3.25%2.44% | 5.22%2.44% | 11.97%
Prior 2.23% | 3.28%3.28% | 5.32%2.23% | 11.80%
Current vs Prior +9.42% | -0.68%-25.61% | -1.83%+9.42% | +1.46%
Prior 7-Day Avg 4.58% | 5.22%3.28% | 5.32%2.23% | 11.80%
Current vs 7-Day Avg -46.78% | -37.69%-25.61% | -1.83%+9.42% | +1.46%
Prior 7-Day Eod 2.23% | 3.28%2.72% | 5.32%0.70% | 12.02%
Current vs 7-Day Eod +9.42% | -0.68%-10.37% | -1.79%+249.46% | -0.42%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.21% | 7.45%
Calls: 6.96% | 6.06%
Puts: 5.46% | 8.83%
Prior 3.91% | 5.76%
Calls: 2.74% | 3.45%
Puts: 5.07% | 8.06%
Current vs Prior +58.82% | +29.34%
Prior 7-Day Avg 3.89% | 5.34%
Calls: 3.58% | 4.72%
Puts: 4.19% | 5.96%
Current vs 7-Day Avg +59.64% | +39.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($35.61M) vs puts ($11.04M). Extreme bullish P/C ratio of 0.28 - heavy call buying (64,966 calls vs 18,199 puts). P/C ratio dropping 30% - 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
09:50BULLISHBULLISHBULLISH
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 363 of results (avg 5.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2127.2527.65$27.451.5%1580.597.7K
$400.00Aug 2120.0020.35$20.181.7%4020.4918.9K
$410.00Jul 170.560.57$0.561.8%15.8K0.1019.7K
$375.00Aug 2133.0033.60$33.301.8%100.662.2K
$375.00Jul 3128.8529.45$29.152.1%--0.69513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 2141.0541.75$41.401.7%1520.67817
$420.00Aug 2137.4538.15$37.801.9%320.6412.0K
$430.00Aug 2144.7045.55$45.131.9%50.702.5K
$470.00Aug 2178.2079.75$78.972.0%--0.861.0K
$465.00Aug 2173.2574.80$74.032.1%--0.85340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 170.150.16$0.166.3%8520.0317.2K
$415.00Jul 170.280.31$0.3010.0%7560.0612.5K
$412.50Jul 170.370.43$0.4015.0%5670.071.7K
$410.00Jul 170.560.57$0.561.8%15.8K0.1019.7K
$417.50Jul 200.540.65$0.6018.3%110.08412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 170.190.22$0.2114.3%3870.055.9K
$377.50Jul 170.290.32$0.319.7%2660.071.2K
$380.00Jul 170.460.50$0.488.3%8160.0914.5K
$355.00Jul 240.510.58$0.5413.0%230.052.3K
$382.50Jul 170.700.77$0.749.5%9680.131.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 2047.4050.40$48.906.1%--1.0013
$347.50Jul 2045.4048.25$46.836.1%--1.0012
$350.00Jul 2043.1545.35$44.255.0%--1.0021
$355.00Jul 2037.9540.75$39.357.1%--1.0022
$357.50Jul 2035.4537.95$36.706.8%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 1727.2030.20$28.7010.5%--1.0026
$425.00Jul 1730.2532.45$31.357.0%31.005.7K
$430.00Jul 1734.9037.40$36.156.9%--1.00218
$435.00Jul 1740.4042.25$41.334.5%--1.00994
$440.00Jul 1744.6547.60$46.136.4%--1.00134

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 76.2K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.560.57$0.561.8%15.8K0.1019.7K
$400.00Jul 172.042.10$2.072.9%12.3K0.3027.5K
$395.00Jul 173.753.85$3.802.6%5.1K0.477.5K
$405.00Jul 171.041.12$1.087.4%3.1K0.189.0K
$397.50Jul 172.812.90$2.863.1%2.6K0.383.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 173.253.50$3.387.4%2.6K0.43845
$390.00Jul 172.282.39$2.344.7%2.4K0.348.7K
$385.00Jul 171.051.13$1.097.3%1.6K0.195.7K
$395.00Jul 174.454.70$4.585.5%1.4K0.533.1K
$382.50Jul 170.700.77$0.749.5%9680.131.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 57.3%, max 216.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 17Aug 21141.4%45.6%210.0%--144
$320.00Jul 17Aug 21122.9%46.3%165.6%--326
$330.00Jul 17Aug 21106.4%45.3%134.7%--599
$442.50Jul 17Jul 22102.6%45.6%125.0%1191
$335.00Jul 17Aug 2197.8%45.0%117.3%--235
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 17Aug 28141.4%44.7%216.5%32.1K
$320.00Jul 17Aug 28122.9%44.3%177.5%--2.4K
$342.50Jul 17Jul 24122.0%49.8%144.8%--32
$330.00Jul 17Aug 28106.4%43.7%143.7%85.1K
$335.00Jul 17Aug 2897.8%43.7%123.7%22.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 385 found (best R:R 49.00, avg 5.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$445.00$450.00Jul 24$0.10$4.90$0.1049.00$445.10
$445.00$450.00Jul 27$0.11$4.89$0.1144.45$445.11
$460.00$465.00Jul 24$0.12$4.88$0.1240.67$460.12
$460.00$465.00Jul 27$0.12$4.88$0.1240.67$460.12
$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
$325.00$320.00Jul 31$0.18$4.82$0.1826.78$324.82
$377.50$375.00Jul 17$0.10$2.40$0.1024.00$377.40
$355.00$352.50Jul 22$0.10$2.40$0.1024.00$354.90
$345.00$340.00Jul 27$0.20$4.80$0.2024.00$344.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 524 found (best R:R 49.00, avg 2.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$340.00Jul 17$4.90$4.90$0.1049.00$339.90
$350.00$355.00Jul 20$4.90$4.90$0.1049.00$354.90
$365.00$370.00Jul 20$4.90$4.90$0.1049.00$369.90
$320.00$325.00Jul 31$4.88$4.88$0.1240.67$324.88
$330.00$335.00Jul 24$4.77$4.77$0.2320.74$334.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$440.00Jul 24$4.82$4.82$0.1826.78$440.18
$435.00$430.00Jul 24$4.81$4.81$0.1925.32$430.19
$430.00$425.00Jul 17$4.80$4.80$0.2024.00$425.20
$440.00$435.00Jul 17$4.80$4.80$0.2024.00$435.20
$425.00$420.00Jul 20$4.80$4.80$0.2024.00$420.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Jul 20$0.0670.2%45.0%
$362.50Jul 17Jul 20$0.0860.8%44.5%
$450.00Jul 17Jul 20$0.1073.0%54.7%
$445.00Jul 17Jul 20$0.1178.1%52.5%
$430.00Jul 17Jul 20$0.1362.6%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Jul 17Jul 20$0.0588.4%52.5%
$445.00Jul 17Jul 22$0.1078.1%51.2%
$320.00Jul 17Jul 24$0.12122.9%61.2%
$360.00Jul 17Jul 20$0.1362.0%42.4%
$367.50Jul 17Jul 20$0.1856.7%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 2.13% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 17$5.03$3.38$8.41$384.09$400.912.13%
$395.00Jul 17$3.80$4.58$8.38$386.62$403.382.13%
$390.00Jul 17$6.53$2.34$8.87$381.13$398.872.25%
$397.50Jul 17$2.86$6.18$9.04$388.46$406.542.29%
$387.50Jul 17$8.32$1.61$9.93$377.57$397.432.52%
$400.00Jul 17$2.07$7.88$9.95$390.05$409.952.52%
$402.50Jul 17$1.50$9.82$11.32$391.18$413.822.87%
$385.00Jul 17$10.30$1.09$11.39$373.61$396.392.89%
$392.50Jul 20$6.60$4.97$11.57$380.93$404.072.94%
$395.00Jul 20$5.35$6.23$11.58$383.42$406.582.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.46% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Jul 17$1.08$0.74$1.82$380.68$406.82
$405.00$385.00Jul 17$1.08$1.09$2.17$382.83$407.17
$402.50$382.50Jul 17$1.50$0.74$2.24$380.26$404.74
$402.50$385.00Jul 17$1.50$1.09$2.59$382.41$405.09
$405.00$387.50Jul 17$1.08$1.61$2.69$384.81$407.69
$400.00$382.50Jul 17$2.07$0.74$2.81$379.69$402.81
$402.50$387.50Jul 17$1.50$1.61$3.11$384.39$405.61
$400.00$385.00Jul 17$2.07$1.09$3.16$381.84$403.16
$405.00$390.00Jul 17$1.08$2.34$3.42$386.58$408.42
$397.50$382.50Jul 17$2.86$0.74$3.60$378.90$401.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 49.00, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335340/345Jul 31$4.90$0.1049.00$330.10$344.90
340/345355/360Jul 31$4.88$0.1240.67$340.12$359.88
350/355360/365Aug 7$4.88$0.1240.67$350.12$364.88
330/335345/350Aug 21$4.88$0.1240.67$330.12$349.88
360/362370/375Jul 20$4.87$0.1337.46$357.63$374.87
335/340345/350Jul 31$4.85$0.1532.33$335.15$349.85
330/335345/350Jul 31$4.84$0.1630.25$330.16$349.84
355/360370/375Jul 20$4.82$0.1826.78$355.18$374.82
320/325330/335Aug 7$4.82$0.1826.78$320.18$334.82
345/350355/360Aug 21$4.81$0.1925.32$345.19$359.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 346 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 24$0.05$4.9599.00
$425.00$430.00$435.00Aug 21$0.05$4.9599.00
$445.00$450.00$455.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$340.00$345.00$350.00Jul 31$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$345.00$350.00$355.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Jul 17$0.09$4.9154.56
$320.00$325.00$330.00Jul 31$0.09$4.9154.56
$340.00$345.00$350.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 255 found (best net $-2.81, 238 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 27-$0.57$9.43
$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-$2.81$42.19
$335.00$320.001:2Jul 27-$0.47$14.53
$417.50$405.001:2Jul 20-$1.73$10.77
$405.00$395.001:2Jul 22-$1.83$8.17
$330.00$325.001:2Jul 24$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.64%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 28$22.250.520.2%5.64%5.85%13137
$395.00Aug 21$22.100.520.2%5.61%5.81%157.2K
$395.00Aug 14$20.350.520.2%5.16%5.37%38252
$400.00Aug 21$20.000.491.5%5.07%6.54%40218.9K
$400.00Aug 28$19.900.481.5%5.05%6.52%6330
$395.00Aug 7$19.400.520.2%4.92%5.12%3464
$400.00Aug 14$18.500.481.5%4.69%6.16%20575
$405.00Aug 28$17.800.452.7%4.52%7.26%4034
$395.00Jul 31$17.750.520.2%4.50%4.71%531.3K
$405.00Aug 21$17.750.452.7%4.50%7.24%308.2K

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 64,966
Total Puts 18,199
Put/Call Ratio 0.28
Net Difference 46,767

Prior's Put/Call Breakdown

Total Calls 66,397
Total Puts 26,598
Put/Call Ratio 0.40
Net Difference 39,799

Prior 7-Day Put/Call Summary

Total Calls 1,008,408
Total Puts 375,644
Average Put/Call Ratio 0.34
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