Tour v472
MSFT
MICROSOFT CORP
$447.98 +14.71%
(7/29 18:06) ◀
|
Thursday, July 30, 2026 (9:35am)
January 2026
|
▶ (7/30 09:40)
◀ 7/30 09:35 ▶

Option Volume

Detail
ℹ
Current (07/30 9:35am) 187,334
Calls: 141,331 (75%)
Puts: 46,003 (25%)
Prior (07/16) 19,735
Calls: 14,682 (74%)
Puts: 5,053 (26%)
Current vs Prior +849.25%
Calls: +862.61% (Calls)
Puts: +810.41% (Puts)
Prior 7-Day Total 3,308,075
Calls: 2,325,001 (70%)
Puts: 983,074 (30%)
Prior 7-Day Average 472,582
Calls: 332,143 (70%)
Puts: 140,439 (30%)
Current vs Prior 7-Day Avg -60.36%
Calls: -57.45%
Puts: -67.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 9:35am) $358.90M
Calls: $332.28M (93%)
Puts: $26.63M (7%)
Prior (07/16) $12.33M
Calls: $9.67M (78%)
Puts: $2.66M (22%)
Current vs Prior +2810.32%
Calls: +3335.94%
Puts: +900.48%
Prior 7-Day Total $2.00B
Calls: $1.36B (68%)
Puts: $643.31M (32%)
Prior 7-Day Average $286.40M
Calls: $194.50M (68%)
Puts: $91.90M (32%)
Current vs Prior 7-Day Avg +25.32%
Calls: +70.84%
Puts: -71.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 9:35am) 0.33
Prior (07/16) 0.34
Current vs Prior -5.42%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -20.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 9:35am) 4,222,047
Calls: 2,868,640 (68%)
Puts: 1,353,407 (32%)
Prior (07/16) 4,512,332
Calls: 3,131,412 (69%)
Puts: 1,380,920 (31%)
Current vs Prior -6.43%
Prior 7-Day Total 28,938,281
Calls: 19,919,064 (69%)
Puts: 9,019,217 (31%)
Prior 7-Day Average 4,134,040
Calls: 2,845,580 (69%)
Puts: 1,288,459 (31%)
Current vs Prior 7-Day Avg +2.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.45% | 4.07%3.45% | 5.34%7.52% | 10.40%
Prior 7.53% | 7.71%7.53% | 8.43%9.87% | 12.44%
Current vs Prior -54.22% | -47.17%-54.22% | -36.67%-23.78% | -16.45%
Prior 7-Day Avg 3.60% | 4.39%3.84% | 7.84%9.15% | 12.82%
Current vs 7-Day Avg -4.29% | -7.12%-10.11% | -31.90%-17.75% | -18.91%
Prior 7-Day Eod 7.53% | 7.71%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -54.22% | -47.17%-52.03% | -35.69%-22.79% | -16.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.21% | 8.21%
Calls: 2.74% | 7.91%
Puts: 3.68% | 8.51%
Prior 2.53% | 5.77%
Calls: 2.71% | 4.99%
Puts: 2.35% | 6.54%
Current vs Prior +26.88% | +42.29%
Prior 7-Day Avg 6.29% | 6.38%
Calls: 5.78% | 5.99%
Puts: 6.81% | 6.77%
Current vs 7-Day Avg -49.00% | +28.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($332.28M) vs puts ($26.63M). Massive premium surge with dollar volume up 2810% vs prior. Unusually high activity with volume up 849% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (141,331 calls vs 46,003 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 336 of results (avg 5.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 2129.6530.00$29.831.2%7220.734.1K
$420.00Aug 2133.5034.00$33.751.5%1.5K0.7818.1K
$400.00Jul 3147.5048.45$47.982.0%1.6K0.9911.9K
$440.00Aug 2119.7020.10$19.902.0%1.5K0.5915.4K
$480.00Aug 214.905.00$4.952.0%9470.2271.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 212.022.07$2.052.4%2910.108.8K
$450.00Jul 318.008.30$8.153.7%1360.55221
$470.00Aug 2128.4029.65$29.034.3%40.701.0K
$525.00Aug 1475.9079.25$77.584.3%10.94--
$515.00Aug 2167.1570.15$68.654.4%--0.9317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.76, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 310.200.23$0.2213.6%1750.03906
$485.00Jul 310.330.34$0.342.9%930.041.6K
$480.00Jul 310.500.54$0.527.7%6790.063.7K
$477.50Jul 310.620.69$0.6610.6%800.07166
$500.00Aug 70.740.84$0.7912.7%4210.061.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 310.600.71$0.6616.7%4010.0898
$380.00Aug 210.710.85$0.7817.9%3850.048.8K
$405.00Aug 70.760.91$0.8417.9%140.06512
$425.00Jul 310.790.93$0.8616.3%4560.10132
$420.00Aug 30.870.98$0.9311.8%530.1032

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 386.0589.50$87.783.9%101.0025
$365.00Aug 381.0584.40$82.734.0%--1.0013
$370.00Aug 376.1079.30$77.704.1%141.0049
$372.50Aug 373.5576.90$75.224.5%11.007
$375.00Aug 371.0574.70$72.885.0%41.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 1475.9079.25$77.584.3%10.94--
$510.00Aug 1060.7564.30$62.535.7%10.93--
$515.00Aug 2167.1570.15$68.654.4%--0.9317
$475.00Jul 3127.0529.70$28.389.3%60.919
$472.50Jul 3124.8527.35$26.109.6%--0.8915

Most actively traded options today. High liquidity = easy entry/exit. 666 active (total vol 126.5K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2114.6014.95$14.772.4%26.0K0.4849.5K
$450.00Jul 316.006.30$6.154.9%8.1K0.4511.6K
$440.00Jul 3111.5011.95$11.733.8%3.8K0.677.1K
$445.00Jul 318.458.70$8.572.9%3.0K0.563.9K
$425.00Jul 3122.8024.55$23.687.4%2.8K0.9011.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 217.808.20$8.005.0%2.3K0.312.4K
$440.00Aug 2110.9512.00$11.489.1%1.1K0.411.7K
$390.00Aug 211.201.32$1.269.5%1.0K0.076.7K
$380.00Jul 310.030.04$0.0425.0%8830.007.7K
$435.00Jul 312.262.46$2.368.5%8370.23154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 124.6%, max 239.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 31Aug 28108.4%31.9%239.7%--711
$365.00Jul 31Sep 4118.8%37.8%214.6%15342
$360.00Jul 31Sep 4115.0%37.7%205.0%87671
$535.00Jul 31Aug 28121.7%40.2%203.0%52193
$370.00Jul 31Sep 4111.5%37.1%200.3%681.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4118.8%37.8%214.6%4433.6K
$360.00Jul 31Sep 4115.0%37.7%205.0%8426.8K
$370.00Jul 31Sep 4111.5%37.1%200.3%5728.3K
$380.00Jul 31Sep 11105.5%35.3%198.9%8847.7K
$375.00Jul 31Sep 4109.4%36.9%196.1%2982.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 67.18, avg 6.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$525.00Aug 3$0.22$14.78$0.2267.18$510.22
$495.00$500.00Sep 4$0.12$4.88$0.1240.67$495.12
$515.00$520.00Aug 14$0.13$4.87$0.1337.46$515.13
$525.00$530.00Aug 21$0.14$4.86$0.1434.71$525.14
$520.00$525.00Aug 21$0.19$4.81$0.1925.32$520.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$410.00Aug 10$0.16$4.84$0.1630.25$414.84
$385.00$380.00Sep 4$0.16$4.84$0.1630.25$384.84
$365.00$360.00Aug 28$0.19$4.81$0.1925.32$364.81
$405.00$400.00Sep 11$0.19$4.81$0.1925.32$404.81
$367.50$365.00Aug 3$0.10$2.40$0.1024.00$367.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 560 found (best R:R 124.00, avg 3.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.80$24.80$0.20124.00$389.80
$370.00$377.50Aug 5$7.40$7.40$0.1074.00$377.40
$365.00$370.00Aug 7$4.90$4.90$0.1049.00$369.90
$365.00$370.00Aug 28$4.89$4.89$0.1144.45$369.89
$360.00$365.00Aug 28$4.86$4.86$0.1434.71$364.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$515.00$500.00Aug 21$14.02$14.02$0.9814.31$500.98
$472.50$470.00Jul 31$2.30$2.30$0.2011.50$470.20
$475.00$472.50Jul 31$2.28$2.28$0.2210.36$472.72
$525.00$465.00Aug 14$54.00$54.00$6.009.00$471.00
$500.00$495.00Aug 21$4.45$4.45$0.558.09$495.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Jul 31Aug 3$0.0586.4%73.1%
$500.00Jul 31Aug 3$0.0781.8%48.8%
$420.00Jul 31Aug 3$0.1571.7%45.5%
$360.00Jul 31Aug 3$0.18115.0%62.6%
$520.00Jul 31Aug 7$0.21108.4%49.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.50Jul 31Aug 3$0.07110.8%68.0%
$372.50Jul 31Aug 3$0.08113.1%72.3%
$385.00Jul 31Aug 3$0.0894.5%63.7%
$367.50Jul 31Aug 3$0.09115.2%77.5%
$392.50Jul 31Aug 3$0.0986.4%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 3.12% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 31$7.30$6.68$13.98$433.52$461.483.12%
$445.00Jul 31$8.57$5.53$14.10$430.90$459.103.15%
$450.00Jul 31$6.15$8.15$14.30$435.70$464.303.19%
$452.50Jul 31$5.08$9.40$14.48$438.02$466.983.23%
$442.50Jul 31$10.10$4.47$14.57$427.93$457.073.25%
$455.00Jul 31$4.20$11.18$15.38$439.62$470.383.43%
$440.00Jul 31$11.73$3.68$15.41$424.59$455.413.44%
$437.50Jul 31$13.48$3.06$16.54$420.96$454.043.69%
$457.50Jul 31$3.45$13.08$16.53$440.97$474.033.69%
$447.50Aug 3$8.85$8.15$17.00$430.50$464.503.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.31% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$437.50Jul 31$2.80$3.06$5.86$431.64$465.86
$470.00$397.50Aug 12$4.97$1.26$6.23$391.27$476.23
$457.50$437.50Jul 31$3.45$3.06$6.51$430.99$464.01
$460.00$440.00Jul 31$2.80$3.68$6.48$433.52$466.48
$470.00$410.00Aug 12$4.97$1.91$6.88$403.12$476.88
$457.50$440.00Jul 31$3.45$3.68$7.13$432.87$464.63
$455.00$437.50Jul 31$4.20$3.06$7.26$430.24$462.26
$460.00$442.50Jul 31$2.80$4.47$7.27$435.23$467.27
$465.00$397.50Aug 12$6.28$1.26$7.54$389.96$472.54
$470.00$415.00Aug 12$4.97$2.66$7.63$407.37$477.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 44.45, avg credit $4.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
365/370375/380Sep 4$4.89$0.1144.45$365.11$379.89
395/400405/410Aug 28$4.87$0.1337.46$395.13$409.87
370/375380/385Sep 4$4.87$0.1337.46$370.13$384.87
360/365380/385Aug 28$4.86$0.1434.71$360.14$384.86
370/375390/395Sep 4$4.86$0.1434.71$370.14$394.86
360/365385/390Aug 28$4.84$0.1630.25$360.16$389.84
380/382405/410Aug 12$4.83$0.1728.41$377.67$409.83
360/365380/385Sep 4$4.79$0.2122.81$360.21$384.79
362/365390/392Aug 5$2.39$0.1121.73$362.61$392.39
375/378385/388Aug 7$2.39$0.1121.73$375.11$387.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 338 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$525.00$530.00Aug 21$0.05$4.9599.00
$490.00$495.00$500.00Aug 21$0.06$4.9482.33
$395.00$400.00$405.00Sep 4$0.06$4.9482.33
$485.00$490.00$495.00Sep 4$0.06$4.9482.33
$520.00$525.00$530.00Jul 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 14$0.06$4.9482.33
$425.00$430.00$435.00Aug 14$0.09$4.9154.56
$395.00$400.00$405.00Sep 4$0.09$4.9154.56
$365.00$370.00$375.00Sep 4$0.11$4.8944.45
$415.00$417.50$420.00Aug 5$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 339 found (best net $-0.32, 300 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 3-$0.32$14.68
$500.00$510.001:2Sep 4-$0.88$9.12
$455.00$465.001:2Aug 12-$2.83$7.17
$525.00$530.001:2Jul 31$0.00$5.00
$510.00$515.001:2Jul 31-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$380.001:2Sep 11-$0.51$14.49
$470.00$455.001:2Aug 3-$0.53$14.47
$410.00$397.501:2Aug 12-$0.61$11.89
$410.00$400.001:2Aug 10-$0.70$9.30
$450.00$435.001:2Sep 11-$7.22$7.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.00%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 11$17.900.500.5%4.00%4.45%12--
$450.00Sep 4$17.000.490.5%3.79%4.25%321499
$455.00Sep 11$15.500.461.6%3.46%5.03%1--
$450.00Aug 28$15.000.480.5%3.35%3.80%115818
$450.00Aug 21$14.600.480.5%3.26%3.71%26.0K49.5K
$455.00Sep 4$13.800.451.6%3.08%4.65%2897
$460.00Sep 11$13.400.422.7%2.99%5.67%8--
$450.00Aug 14$12.600.480.5%2.81%3.26%1081.1K
$455.00Aug 21$12.200.431.6%2.72%4.29%3317.4K
$455.00Aug 28$11.950.441.6%2.67%4.23%67201

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 141,331
Total Puts 46,003
Put/Call Ratio 0.33
Net Difference 95,328

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,325,001
Total Puts 983,074
Average Put/Call Ratio 0.41
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