Tour v341
MSFT
MICROSOFT CORP
$393.68 -0.49%
7/16 10:01

Option Volume

Detail
Current (07/16 10:00am) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Prior (07/14) 131,188
Calls: 98,448 (75%)
Puts: 32,740 (25%)
Current vs Prior -11.12%
Calls: -5.62% (Calls)
Puts: -27.65% (Puts)
Prior 7-Day Total 1,506,621
Calls: 1,104,833 (73%)
Puts: 401,788 (27%)
Prior 7-Day Average 215,231
Calls: 157,833 (73%)
Puts: 57,398 (27%)
Current vs Prior 7-Day Avg -45.83%
Calls: -41.13%
Puts: -58.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:00am) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Prior (07/14) $92.34M
Calls: $69.16M (75%)
Puts: $23.18M (25%)
Current vs Prior -29.62%
Calls: -27.40%
Puts: -36.24%
Prior 7-Day Total $1.38B
Calls: $996.54M (72%)
Puts: $383.67M (28%)
Prior 7-Day Average $197.17M
Calls: $142.36M (72%)
Puts: $54.81M (28%)
Current vs Prior 7-Day Avg -67.04%
Calls: -64.73%
Puts: -73.03%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:00am) 0.25
Prior (07/14) 0.33
Current vs Prior -23.34%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -24.25%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:00am) 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 2.36% | 3.15%2.36% | 5.14%2.36% | 11.86%
Prior 2.23% | 3.28%3.28% | 5.32%2.23% | 11.80%
Current vs Prior +6.03% | -3.88%-27.91% | -3.28%+6.03% | +0.51%
Prior 7-Day Avg 4.58% | 5.22%3.28% | 5.32%2.23% | 11.80%
Current vs 7-Day Avg -48.43% | -39.70%-27.91% | -3.28%+6.03% | +0.51%
Prior 7-Day Eod 2.23% | 3.28%2.72% | 5.32%0.70% | 12.02%
Current vs 7-Day Eod +6.03% | -3.88%-13.14% | -3.23%+238.63% | -1.34%
Sentiment BEARISHBULLISHBEARISH

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 3.89% | 5.34%
Calls: 3.58% | 4.72%
Puts: 4.19% | 5.96%
Current vs 7-Day Avg +38.56% | +51.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($50.21M) vs puts ($14.78M). Extreme bullish P/C ratio of 0.25 - heavy call buying (92,913 calls vs 23,687 puts). P/C ratio dropping 23% - 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
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 345 of results (avg 6.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 171.771.80$1.791.7%18.0K0.2827.5K
$410.00Jul 170.470.48$0.482.1%20.7K0.0919.7K
$397.50Jul 172.472.54$2.512.8%3.7K0.363.1K
$405.00Aug 2117.5018.00$17.752.8%580.458.2K
$375.00Aug 2132.4033.35$32.882.9%100.662.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2137.4538.25$37.852.1%350.6512.0K
$425.00Aug 2141.0042.00$41.502.4%1550.68817
$415.00Aug 2133.9534.80$34.382.5%20.612.0K
$405.00Aug 2127.7028.40$28.052.5%--0.551.4K
$420.00Jul 3134.2035.10$34.652.6%100.69231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 170.130.15$0.1414.3%1.0K0.0317.2K
$415.00Jul 170.230.27$0.2516.0%9710.0512.5K
$412.50Jul 170.330.35$0.345.9%6310.071.7K
$410.00Jul 170.470.48$0.482.1%20.7K0.0919.7K
$417.50Jul 200.480.56$0.5215.4%130.07412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Jul 170.290.34$0.3215.6%2980.071.2K
$350.00Jul 240.290.34$0.3215.6%520.0310.7K
$380.00Jul 170.430.51$0.4717.0%9810.0914.5K
$382.50Jul 170.670.73$0.708.6%1.1K0.131.4K
$367.50Jul 220.710.86$0.7819.2%30.08917

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1777.5580.00$78.783.1%--1.0046
$345.00Jul 2748.2051.05$49.635.7%--1.0030
$315.00Jul 3178.6581.50$80.083.6%--1.0062
$340.00Jul 1752.6054.85$53.734.2%131.00310
$330.00Jul 1762.5564.95$63.753.8%--1.00402
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1725.5527.25$26.406.4%2411.0016.3K
$422.50Jul 1727.2529.85$28.559.1%--1.0026
$425.00Jul 1730.8532.60$31.735.5%111.005.7K
$430.00Jul 1734.7537.60$36.177.9%--1.00218
$435.00Jul 1739.7542.25$41.006.1%--1.00994

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 105.8K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.470.48$0.482.1%20.7K0.0919.7K
$400.00Jul 171.771.80$1.791.7%18.0K0.2827.5K
$395.00Jul 173.403.50$3.452.9%10.0K0.467.5K
$405.00Jul 170.880.92$0.904.4%4.2K0.169.0K
$397.50Jul 172.472.54$2.512.8%3.7K0.363.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 173.253.45$3.356.0%4.0K0.44845
$390.00Jul 172.302.39$2.343.8%3.1K0.358.7K
$385.00Jul 171.031.10$1.076.5%2.2K0.195.7K
$395.00Jul 174.454.75$4.606.5%1.8K0.543.1K
$382.50Jul 170.670.73$0.708.6%1.1K0.131.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 60.6%, max 286.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21169.2%45.8%269.1%--326
$325.00Jul 17Aug 21138.7%45.3%206.5%1144
$315.00Jul 17Aug 21119.7%46.3%158.8%--143
$330.00Jul 17Aug 21106.4%45.0%136.7%--599
$442.50Jul 17Jul 22103.4%45.8%125.7%1191
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 28169.2%43.8%286.0%12.4K
$325.00Jul 17Aug 28138.7%44.5%211.6%182.1K
$315.00Jul 17Aug 28119.7%44.5%169.2%--1.5K
$330.00Jul 17Aug 28106.4%43.1%146.6%85.1K
$342.50Jul 17Jul 24121.9%49.7%145.3%--32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 49.00, avg 5.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 27$0.10$4.90$0.1049.00$460.10
$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
$455.00$460.00Jul 20$0.14$4.86$0.1434.71$455.14
$440.00$445.00Jul 27$0.16$4.84$0.1630.25$440.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$345.00Jul 27$0.14$4.86$0.1434.71$349.86
$365.00$360.00Jul 22$0.19$4.81$0.1925.32$364.81
$352.50$350.00Jul 20$0.10$2.40$0.1024.00$352.40
$355.00$352.50Jul 22$0.10$2.40$0.1024.00$354.90
$320.00$315.00Jul 31$0.20$4.80$0.2024.00$319.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 531 found (best R:R 49.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Jul 31$4.85$4.85$0.1532.33$329.85
$340.00$345.00Jul 24$4.83$4.83$0.1728.41$344.83
$365.00$370.00Jul 20$4.82$4.82$0.1826.78$369.82
$350.00$355.00Jul 20$4.80$4.80$0.2024.00$354.80
$377.50$380.00Jul 20$2.40$2.40$0.1024.00$379.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$445.00Jul 17$4.90$4.90$0.1049.00$445.10
$435.00$430.00Jul 17$4.83$4.83$0.1728.41$430.17
$420.00$417.50Jul 20$2.40$2.40$0.1024.00$417.60
$450.00$445.00Jul 31$4.80$4.80$0.2024.00$445.20
$460.00$455.00Jul 17$4.75$4.75$0.2519.00$455.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.84, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Jul 17Jul 20$0.0779.6%52.4%
$430.00Jul 17Jul 20$0.0763.1%39.3%
$435.00Jul 17Jul 20$0.0965.8%43.6%
$450.00Jul 17Jul 20$0.1073.5%54.9%
$425.00Jul 17Jul 20$0.1260.2%37.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Jul 20$0.0561.8%38.0%
$347.50Jul 17Jul 20$0.0879.6%52.4%
$370.00Jul 17Jul 20$0.1152.6%32.6%
$352.50Jul 17Jul 20$0.1373.2%50.5%
$367.50Jul 17Jul 20$0.1755.4%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 2.04% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 17$4.70$3.35$8.05$384.45$400.552.04%
$395.00Jul 17$3.45$4.60$8.05$386.95$403.052.04%
$390.00Jul 17$6.20$2.34$8.54$381.46$398.542.17%
$397.50Jul 17$2.51$6.18$8.69$388.81$406.192.21%
$387.50Jul 17$7.88$1.60$9.48$378.02$396.982.41%
$400.00Jul 17$1.79$7.95$9.74$390.26$409.742.47%
$385.00Jul 17$9.88$1.07$10.95$374.05$395.952.78%
$392.50Jul 20$6.25$4.85$11.10$381.40$403.602.82%
$395.00Jul 20$4.97$6.15$11.12$383.88$406.122.82%
$402.50Jul 17$1.25$9.90$11.15$391.35$413.652.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.41% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Jul 17$0.90$0.70$1.60$380.90$406.60
$402.50$382.50Jul 17$1.25$0.70$1.95$380.55$404.45
$405.00$385.00Jul 17$0.90$1.07$1.97$383.03$406.97
$402.50$385.00Jul 17$1.25$1.07$2.32$382.68$404.82
$400.00$382.50Jul 17$1.79$0.70$2.49$380.01$402.49
$405.00$387.50Jul 17$0.90$1.60$2.50$385.00$407.50
$402.50$387.50Jul 17$1.25$1.60$2.85$384.65$405.35
$400.00$385.00Jul 17$1.79$1.07$2.86$382.14$402.86
$397.50$382.50Jul 17$2.51$0.70$3.21$379.29$400.71
$405.00$390.00Jul 17$0.90$2.34$3.24$386.76$408.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 44.45, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/345355/360Jul 31$4.89$0.1144.45$340.11$359.89
345/350355/360Aug 21$4.88$0.1240.67$345.12$359.88
320/325335/340Aug 21$4.87$0.1337.46$320.13$339.87
325/330340/345Jul 31$4.85$0.1532.33$325.15$344.85
325/330335/340Aug 7$4.85$0.1532.33$325.15$339.85
340/345350/355Aug 14$4.85$0.1532.33$340.15$354.85
330/335345/350Aug 14$4.84$0.1630.25$330.16$349.84
315/320335/340Aug 21$4.84$0.1630.25$315.16$339.84
350/352370/375Jul 20$4.83$0.1728.41$347.67$374.83
320/325330/335Jul 31$4.83$0.1728.41$320.17$334.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 24$0.05$4.9599.00
$315.00$320.00$325.00Aug 21$0.05$4.9599.00
$430.00$435.00$440.00Aug 21$0.05$4.9599.00
$440.00$445.00$450.00Jul 31$0.06$4.9482.33
$445.00$450.00$455.00Jul 31$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 7$0.05$4.9599.00
$315.00$320.00$325.00Jul 24$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$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. 267 found (best net $-1.94, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 27-$0.53$9.47
$460.00$470.001:2Jul 20-$2.11$7.89
$450.00$457.501:2Jul 22-$0.42$7.08
$445.00$450.001:2Jul 17-$0.01$4.99
$450.00$455.001:2Jul 17-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$420.001:2Aug 28-$1.94$43.06
$335.00$320.001:2Jul 27-$0.47$14.53
$330.00$315.001:2Jul 22-$1.26$13.74
$417.50$405.001:2Jul 20-$2.08$10.42
$405.00$395.001:2Jul 22-$1.59$8.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.63%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 28$22.150.520.3%5.63%5.96%13137
$395.00Aug 21$21.600.520.3%5.49%5.82%1.1K7.2K
$395.00Aug 14$20.100.520.3%5.11%5.44%44252
$400.00Aug 28$20.000.491.6%5.08%6.69%37330
$400.00Aug 21$19.450.481.6%4.94%6.55%48618.9K
$395.00Aug 7$18.950.510.3%4.81%5.15%3464
$400.00Aug 14$18.200.481.6%4.62%6.23%26575
$405.00Aug 28$17.950.462.9%4.56%7.43%4034
$405.00Aug 21$17.500.452.9%4.45%7.32%588.2K
$395.00Jul 31$17.200.510.3%4.37%4.70%1161.3K

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 92,913
Total Puts 23,687
Put/Call Ratio 0.25
Net Difference 69,226

Prior's Put/Call Breakdown

Total Calls 98,448
Total Puts 32,740
Put/Call Ratio 0.33
Net Difference 65,708

Prior 7-Day Put/Call Summary

Total Calls 1,104,833
Total Puts 401,788
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