Tour v340
MSFT
MICROSOFT CORP
$394.83 -0.20%
7/16 09:55

Option Volume

Detail
Current (07/16 9:55am) 97,098
Calls: 76,920 (79%)
Puts: 20,178 (21%)
Prior (07/14) 106,897
Calls: 78,329 (73%)
Puts: 28,568 (27%)
Current vs Prior -9.17%
Calls: -1.80% (Calls)
Puts: -29.37% (Puts)
Prior 7-Day Total 1,447,482
Calls: 1,058,692 (73%)
Puts: 388,790 (27%)
Prior 7-Day Average 206,783
Calls: 151,241 (73%)
Puts: 55,541 (27%)
Current vs Prior 7-Day Avg -53.04%
Calls: -49.14%
Puts: -63.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 9:55am) $55.34M
Calls: $42.66M (77%)
Puts: $12.68M (23%)
Prior (07/14) $74.54M
Calls: $53.62M (72%)
Puts: $20.92M (28%)
Current vs Prior -25.77%
Calls: -20.45%
Puts: -39.39%
Prior 7-Day Total $1.35B
Calls: $971.19M (72%)
Puts: $374.89M (28%)
Prior 7-Day Average $192.30M
Calls: $138.74M (72%)
Puts: $53.56M (28%)
Current vs Prior 7-Day Avg -71.22%
Calls: -69.25%
Puts: -76.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 9:55am) 0.26
Prior (07/14) 0.36
Current vs Prior -28.07%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -21.08%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 9:55am) 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 2.39% | 3.17%2.39% | 5.22%2.39% | 11.95%
Prior 2.23% | 3.28%3.28% | 5.32%2.23% | 11.80%
Current vs Prior +7.20% | -3.16%-27.12% | -1.75%+7.20% | +1.34%
Prior 7-Day Avg 4.58% | 5.22%3.28% | 5.32%2.23% | 11.80%
Current vs 7-Day Avg -47.86% | -39.24%-27.12% | -1.75%+7.20% | +1.34%
Prior 7-Day Eod 2.23% | 3.28%2.72% | 5.32%0.70% | 12.02%
Current vs 7-Day Eod +7.20% | -3.16%-12.18% | -1.70%+242.37% | -0.53%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.72% | 6.97%
Calls: 6.57% | 5.09%
Puts: 4.88% | 8.85%
Prior 3.91% | 5.76%
Calls: 2.74% | 3.45%
Puts: 5.07% | 8.06%
Current vs Prior +46.29% | +21.01%
Prior 7-Day Avg 3.89% | 5.34%
Calls: 3.58% | 4.72%
Puts: 4.19% | 5.96%
Current vs 7-Day Avg +47.04% | +30.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($42.66M) vs puts ($12.68M). Extreme bullish P/C ratio of 0.26 - heavy call buying (76,920 calls vs 20,178 puts). P/C ratio dropping 28% - 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
09:55BULLISHBULLISHBULLISH
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 375 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2120.4520.75$20.601.5%4390.4918.9K
$410.00Jul 170.610.62$0.621.6%18.0K0.1119.7K
$375.00Aug 2133.5034.25$33.882.2%100.672.2K
$380.00Aug 2130.5031.20$30.852.3%2120.636.0K
$390.00Aug 2125.0025.60$25.302.4%1080.5626.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2144.1544.95$44.551.8%50.692.5K
$425.00Aug 2140.4541.35$40.902.2%1520.67817
$450.00Aug 2160.1061.45$60.782.2%60.792.9K
$470.00Aug 2177.6579.40$78.532.2%--0.861.0K
$460.00Aug 2168.4570.00$69.222.2%20.831.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 170.110.13$0.1216.7%830.02649
$415.00Jul 170.310.34$0.339.1%7830.0612.5K
$450.00Jul 240.340.40$0.3716.2%1890.044.1K
$412.50Jul 170.420.47$0.4411.4%6060.081.7K
$410.00Jul 170.610.62$0.621.6%18.0K0.1119.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 170.150.17$0.1612.5%4100.045.9K
$350.00Jul 240.300.34$0.3212.5%450.0310.7K
$380.00Jul 170.350.39$0.3710.8%9070.0814.5K
$355.00Jul 240.480.58$0.5318.9%230.052.3K
$382.50Jul 170.550.58$0.565.4%1.0K0.111.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 2748.9551.75$50.355.6%--1.0030
$340.00Jul 1753.3555.55$54.454.0%131.00310
$335.00Jul 1758.1060.55$59.334.1%--1.0059
$345.00Jul 1748.1551.30$49.726.3%--1.00170
$350.00Jul 1744.1045.60$44.853.3%521.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 1727.2029.65$28.428.6%--1.0026
$425.00Jul 1729.6530.80$30.233.8%31.005.7K
$430.00Jul 1734.4536.10$35.284.7%--1.00218
$435.00Jul 1739.6040.85$40.233.1%--1.00994
$440.00Jul 1744.2547.10$45.686.2%--1.00134

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 87.9K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.610.62$0.621.6%18.0K0.1119.7K
$400.00Jul 172.172.25$2.213.6%13.9K0.3227.5K
$395.00Jul 173.954.15$4.054.9%8.3K0.507.5K
$405.00Jul 171.151.21$1.185.1%3.6K0.199.0K
$397.50Jul 172.963.10$3.034.6%2.8K0.413.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 172.773.05$2.919.6%2.9K0.40845
$390.00Jul 171.922.06$1.997.0%2.7K0.318.7K
$385.00Jul 170.840.92$0.889.1%1.8K0.165.7K
$395.00Jul 174.004.20$4.104.9%1.6K0.503.1K
$382.50Jul 170.550.58$0.565.4%1.0K0.111.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 60.7%, max 279.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21166.2%46.2%259.6%--326
$325.00Jul 17Aug 21146.3%46.0%217.8%--144
$330.00Jul 17Aug 21133.8%45.6%193.7%--599
$442.50Jul 17Jul 22101.2%44.8%125.8%1191
$335.00Jul 17Aug 2198.9%45.1%119.0%--235
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 28166.2%43.8%279.5%12.4K
$325.00Jul 17Aug 28146.3%43.8%233.6%62.1K
$330.00Jul 17Aug 28133.8%43.8%205.2%85.1K
$342.50Jul 17Jul 24123.7%50.5%145.0%--32
$335.00Jul 17Aug 2898.9%44.0%124.6%22.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 44.45, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$445.00$450.00Jul 24$0.15$4.85$0.1532.33$445.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$360.00Jul 22$0.14$4.86$0.1434.71$364.86
$350.00$345.00Jul 27$0.14$4.86$0.1434.71$349.86
$325.00$320.00Jul 31$0.17$4.83$0.1728.41$324.83
$355.00$352.50Jul 22$0.10$2.40$0.1024.00$354.90
$330.00$325.00Jul 31$0.23$4.77$0.2320.74$329.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 528 found (best R:R 40.67, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$340.00Jul 17$4.88$4.88$0.1240.67$339.88
$325.00$330.00Jul 17$4.87$4.87$0.1337.46$329.87
$340.00$350.00Jul 22$9.62$9.62$0.3825.32$349.62
$330.00$335.00Jul 31$4.78$4.78$0.2221.73$334.78
$360.00$362.50Jul 20$2.38$2.38$0.1219.83$362.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Jul 24$4.88$4.88$0.1240.67$435.12
$465.00$460.00Jul 17$4.78$4.78$0.2221.73$460.22
$445.00$440.00Jul 24$4.75$4.75$0.2519.00$440.25
$420.00$417.50Jul 20$2.37$2.37$0.1318.23$417.63
$465.00$460.00Aug 21$4.71$4.71$0.2916.24$460.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.91, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Jul 17Jul 20$0.0963.9%42.5%
$450.00Jul 17Jul 20$0.1072.0%53.9%
$445.00Jul 17Jul 20$0.1177.2%51.7%
$430.00Jul 17Jul 20$0.1261.4%40.3%
$465.00Jul 17Jul 24$0.1388.3%48.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Jul 17Jul 20$0.0784.7%53.4%
$360.00Jul 17Jul 20$0.1362.0%43.3%
$367.50Jul 17Jul 20$0.1955.4%37.7%
$417.50Jul 17Jul 20$0.2054.7%37.5%
$345.00Jul 17Jul 20$0.2183.0%63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 2.06% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 17$4.05$4.10$8.15$386.85$403.152.06%
$392.50Jul 17$5.33$2.91$8.24$384.26$400.742.09%
$397.50Jul 17$3.03$5.53$8.56$388.94$406.062.17%
$390.00Jul 17$6.93$1.99$8.92$381.08$398.922.26%
$400.00Jul 17$2.21$7.25$9.46$390.54$409.462.40%
$387.50Jul 17$8.82$1.35$10.17$377.33$397.672.58%
$402.50Jul 17$1.62$9.15$10.77$391.73$413.272.73%
$395.00Jul 20$5.65$5.65$11.30$383.70$406.302.86%
$392.50Jul 20$6.88$4.47$11.35$381.15$403.852.87%
$397.50Jul 20$4.53$7.03$11.56$385.94$409.062.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.36% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$382.50Jul 17$0.85$0.56$1.41$381.09$408.91
$405.00$382.50Jul 17$1.18$0.56$1.74$380.76$406.74
$407.50$385.00Jul 17$0.85$0.88$1.73$383.27$409.23
$405.00$385.00Jul 17$1.18$0.88$2.06$382.94$407.06
$402.50$382.50Jul 17$1.62$0.56$2.18$380.32$404.68
$407.50$387.50Jul 17$0.85$1.35$2.20$385.30$409.70
$402.50$385.00Jul 17$1.62$0.88$2.50$382.50$405.00
$405.00$387.50Jul 17$1.18$1.35$2.53$384.97$407.53
$400.00$382.50Jul 17$2.21$0.56$2.77$379.73$402.77
$407.50$390.00Jul 17$0.85$1.99$2.84$387.16$410.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 49.00, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330335/340Jul 31$4.90$0.1049.00$325.10$339.90
335/340345/350Aug 14$4.87$0.1337.46$335.13$349.87
335/338350/375Jul 22$24.28$0.7233.72$313.22$374.28
325/330340/345Aug 7$4.85$0.1532.33$325.15$344.85
320/325335/340Jul 31$4.84$0.1630.25$320.16$339.84
330/335345/350Jul 31$4.82$0.1826.78$330.18$349.82
355/358375/378Jul 22$2.40$0.1024.00$355.10$377.40
368/370378/380Jul 22$2.40$0.1024.00$367.60$379.90
335/340345/350Jul 31$4.79$0.2122.81$335.21$349.79
340/345355/360Aug 7$4.79$0.2122.81$340.21$359.79

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
$445.00$450.00$455.00Jul 24$0.05$4.9599.00
$440.00$445.00$450.00Jul 31$0.05$4.9599.00
$340.00$345.00$350.00Aug 21$0.05$4.9599.00
$420.00$425.00$430.00Jul 31$0.06$4.9482.33
$425.00$430.00$435.00Jul 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Jul 27$0.05$4.9599.00
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$450.00$455.00$460.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$400.00$405.00$410.00Aug 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. 257 found (best net $-2.71, 240 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-$0.42$7.08
$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-$2.71$42.29
$335.00$320.001:2Jul 27-$0.47$14.53
$417.50$405.001:2Jul 20-$0.78$11.72
$405.00$395.001:2Jul 22-$1.36$8.64
$330.00$325.001:2Jul 24-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.71%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 28$22.550.520.0%5.71%5.75%13137
$395.00Aug 21$22.500.520.0%5.70%5.74%187.2K
$395.00Aug 14$21.100.520.0%5.34%5.39%40252
$400.00Aug 21$20.450.491.3%5.18%6.49%43918.9K
$400.00Aug 28$20.300.491.3%5.14%6.45%6330
$395.00Aug 7$19.800.520.0%5.01%5.06%3464
$400.00Aug 14$19.300.491.3%4.89%6.20%21575
$395.00Jul 31$18.150.520.0%4.60%4.64%851.3K
$405.00Aug 21$18.150.462.6%4.60%7.17%308.2K
$405.00Aug 28$18.150.462.6%4.60%7.17%4034

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 76,920
Total Puts 20,178
Put/Call Ratio 0.26
Net Difference 56,742

Prior's Put/Call Breakdown

Total Calls 78,329
Total Puts 28,568
Put/Call Ratio 0.36
Net Difference 49,761

Prior 7-Day Put/Call Summary

Total Calls 1,058,692
Total Puts 388,790
Average Put/Call Ratio 0.33
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