Tour v472
MSFT
MICROSOFT CORP
$450.39 +15.32%
(7/30 09:55) ◀
|
Thursday, July 30, 2026 (10:00am)
January 2026
|
▶ (7/30 10:05)
◀ 7/30 10:00 ▶

Option Volume

Detail
ℹ
Current (07/30 10:00am) 589,903
Calls: 448,109 (76%)
Puts: 141,794 (24%)
Prior (07/29) 60,495
Calls: 40,201 (66%)
Puts: 20,294 (34%)
Current vs Prior +875.13%
Calls: +1014.67% (Calls)
Puts: +598.70% (Puts)
Prior 7-Day Total 3,678,586
Calls: 2,545,327 (69%)
Puts: 1,133,259 (31%)
Prior 7-Day Average 525,512
Calls: 363,618 (69%)
Puts: 161,894 (31%)
Current vs Prior 7-Day Avg +12.25%
Calls: +23.24%
Puts: -12.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:00am) $1.06B
Calls: $988.99M (93%)
Puts: $73.73M (7%)
Prior (07/29) $55.43M
Calls: $37.89M (68%)
Puts: $17.54M (32%)
Current vs Prior +1817.34%
Calls: +2510.09%
Puts: +320.47%
Prior 7-Day Total $2.37B
Calls: $1.58B (67%)
Puts: $786.83M (33%)
Prior 7-Day Average $338.52M
Calls: $226.11M (67%)
Puts: $112.40M (33%)
Current vs Prior 7-Day Avg +213.94%
Calls: +337.39%
Puts: -34.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:00am) 0.32
Prior (07/29) 0.50
Current vs Prior -37.32%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -30.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:00am) 4,222,047
Calls: 2,868,640 (68%)
Puts: 1,353,407 (32%)
Prior (07/29) 4,127,816
Calls: 2,833,955 (69%)
Puts: 1,293,861 (31%)
Current vs Prior +2.28%
Prior 7-Day Total 28,553,765
Calls: 19,621,607 (69%)
Puts: 8,932,158 (31%)
Prior 7-Day Average 4,079,109
Calls: 2,803,086 (69%)
Puts: 1,276,022 (31%)
Current vs Prior 7-Day Avg +3.50%
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 3.19% | 3.82%3.19% | 5.06%7.33% | 10.22%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -55.69% | -49.38%-55.69% | -39.05%-24.77% | -17.55%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -25.79% | -23.80%-29.61% | -38.98%-28.15% | -20.77%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -55.69% | -49.38%-55.69% | -39.05%-24.77% | -17.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 6.34%
Calls: 2.99% | 5.60%
Puts: 3.92% | 7.08%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior -7.73% | +51.31%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -42.90% | +8.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($988.99M) vs puts ($73.73M). Massive premium surge with dollar volume up 1817% vs prior. Dollar volume significantly above 7-day average (214% higher). Unusually high activity with volume up 875% vs prior - elevated interest.

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 409 of results (avg 5.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2161.6562.30$61.971.0%6270.9425.7K
$470.00Jul 310.910.92$0.921.1%10.2K0.115.3K
$400.00Aug 2152.2052.95$52.581.4%2.7K0.9119.4K
$395.00Aug 2156.7557.60$57.181.5%7360.937.4K
$500.00Aug 212.352.39$2.371.7%10.2K0.12139.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 211.751.79$1.772.3%1.4K0.098.8K
$465.00Jul 3116.1016.55$16.332.8%210.8126
$430.00Jul 311.041.07$1.062.8%4.3K0.12203
$450.00Jul 316.256.45$6.353.1%2.6K0.49221
$460.00Aug 2120.2520.90$20.583.2%1020.591.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.67, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 310.130.15$0.1414.3%5000.021.6K
$480.00Jul 310.240.28$0.2615.4%4.3K0.043.7K
$475.00Jul 310.470.51$0.498.2%2.9K0.073.4K
$540.00Aug 210.470.55$0.5115.7%420.032.5K
$500.00Aug 70.550.65$0.6016.7%1.1K0.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 310.110.12$0.128.3%9320.013.3K
$397.50Jul 310.130.15$0.1414.3%2.3K0.01740
$365.00Aug 210.360.38$0.375.4%8910.022.4K
$370.00Aug 210.430.48$0.4511.1%7890.037.6K
$420.00Jul 310.430.49$0.4613.0%2.4K0.05577

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 383.3086.05$84.683.2%--1.0013
$367.50Aug 380.8083.85$82.323.7%11.007
$370.00Aug 378.3581.40$79.883.8%141.0049
$372.50Aug 375.8578.80$77.323.8%11.007
$375.00Aug 373.3576.25$74.803.9%51.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3159.1561.65$60.404.1%81.00--
$500.00Aug 749.8052.25$51.034.8%10.951
$477.50Jul 3127.1528.70$27.925.6%100.94--
$525.00Aug 1473.9577.00$75.474.0%10.93--
$530.00Sep 480.1582.85$81.503.3%50.93--

Most actively traded options today. High liquidity = easy entry/exit. 834 active (total vol 402.1K, top 34.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2115.1015.55$15.332.9%34.3K0.5149.5K
$450.00Jul 316.606.80$6.703.0%21.9K0.5111.6K
$435.00Jul 3116.8017.25$17.022.6%18.0K0.8115.7K
$430.00Jul 3120.6522.40$21.538.1%16.2K0.8818.6K
$460.00Jul 312.732.80$2.762.5%12.8K0.284.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 311.701.77$1.744.0%4.8K0.18154
$430.00Jul 311.041.07$1.062.8%4.3K0.12203
$440.00Jul 312.682.79$2.744.0%3.1K0.2755
$430.00Aug 216.907.30$7.105.6%2.9K0.292.4K
$450.00Jul 316.256.45$6.353.1%2.6K0.49221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 128.0%, max 258.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 31Aug 28129.2%36.0%258.9%1164
$365.00Jul 31Sep 4130.6%36.6%256.5%31342
$380.00Jul 31Sep 4116.0%34.6%235.5%1761.6K
$370.00Jul 31Sep 4122.8%36.9%232.8%1631.9K
$375.00Jul 31Sep 4122.9%37.6%226.8%180743
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4130.6%36.6%256.5%7483.6K
$370.00Jul 31Sep 4122.8%36.8%233.4%1.6K8.3K
$380.00Jul 31Sep 11116.0%35.3%228.5%2.4K7.7K
$375.00Jul 31Sep 4122.9%37.5%227.4%6982.8K
$385.00Jul 31Sep 4110.8%35.8%210.0%6502.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 61.50, avg 6.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$492.50$500.00Aug 3$0.12$7.38$0.1261.50$492.62
$535.00$540.00Aug 28$0.12$4.88$0.1240.67$535.12
$535.00$540.00Aug 21$0.14$4.86$0.1434.71$535.14
$520.00$525.00Aug 21$0.17$4.83$0.1728.41$520.17
$505.00$510.00Aug 7$0.18$4.82$0.1826.78$505.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$365.00Aug 28$0.11$4.89$0.1144.45$369.89
$385.00$380.00Aug 28$0.15$4.85$0.1532.33$384.85
$382.50$380.00Aug 3$0.11$2.39$0.1121.73$382.39
$387.50$385.00Aug 10$0.11$2.39$0.1121.73$387.39
$387.50$385.00Aug 14$0.11$2.39$0.1121.73$387.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 613 found (best R:R 61.50, avg 2.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.60$24.60$0.4061.50$389.60
$375.00$380.00Aug 28$4.88$4.88$0.1240.67$379.88
$365.00$370.00Aug 28$4.85$4.85$0.1532.33$369.85
$370.00$375.00Aug 28$4.82$4.82$0.1826.78$374.82
$390.00$392.50Aug 3$2.40$2.40$0.1024.00$392.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$475.00$470.00Aug 3$4.87$4.87$0.1337.46$470.13
$500.00$480.00Aug 7$18.93$18.93$1.0717.69$481.07
$510.00$490.00Aug 10$18.92$18.92$1.0817.52$491.08
$515.00$500.00Aug 21$14.19$14.19$0.8117.52$500.81
$525.00$480.00Aug 14$41.92$41.92$3.0813.61$483.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Jul 31Aug 3$0.05111.1%62.4%
$500.00Jul 31Aug 3$0.0568.3%42.6%
$415.00Jul 31Aug 3$0.0679.5%46.9%
$367.50Jul 31Aug 3$0.07128.7%75.9%
$505.00Jul 31Aug 3$0.0772.3%46.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Jul 31Aug 3$0.07117.5%68.6%
$400.00Jul 31Aug 3$0.0793.6%54.1%
$390.00Jul 31Aug 3$0.09106.1%63.1%
$510.00Jul 31Aug 10$0.1075.4%48.1%
$412.50Jul 31Aug 3$0.1380.3%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 2.90% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 31$6.70$6.35$13.05$436.95$463.052.90%
$452.50Jul 31$5.50$7.65$13.15$439.35$465.652.92%
$447.50Jul 31$8.15$5.35$13.50$434.00$461.003.00%
$455.00Jul 31$4.43$9.07$13.50$441.50$468.503.00%
$445.00Jul 31$9.55$4.33$13.88$431.12$458.883.08%
$457.50Jul 31$3.55$10.70$14.25$443.25$471.753.16%
$442.50Jul 31$11.25$3.50$14.75$427.75$457.253.27%
$460.00Jul 31$2.76$12.40$15.16$444.84$475.163.37%
$440.00Jul 31$13.05$2.74$15.79$424.21$455.793.51%
$450.00Aug 3$8.03$7.93$15.96$434.04$465.963.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.08% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$462.50$440.00Jul 31$2.13$2.74$4.87$435.13$467.37
$460.00$440.00Jul 31$2.76$2.74$5.50$434.50$465.50
$462.50$442.50Jul 31$2.13$3.50$5.63$436.87$468.13
$460.00$442.50Jul 31$2.76$3.50$6.26$436.24$466.26
$457.50$440.00Jul 31$3.55$2.74$6.29$433.71$463.79
$462.50$445.00Jul 31$2.13$4.33$6.46$438.54$468.96
$457.50$442.50Jul 31$3.55$3.50$7.05$435.45$464.55
$460.00$445.00Jul 31$2.76$4.33$7.09$437.91$467.09
$455.00$440.00Jul 31$4.43$2.74$7.17$432.83$462.17
$462.50$440.00Aug 3$3.20$4.03$7.23$432.77$469.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 49.00, avg credit $4.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/392405/410Aug 12$4.90$0.1049.00$387.60$409.90
395/400405/410Sep 4$4.89$0.1144.45$395.11$409.89
385/390400/405Sep 4$4.88$0.1240.67$385.12$404.88
370/375415/420Aug 12$4.87$0.1337.46$370.13$419.87
370/375400/405Sep 4$4.87$0.1337.46$370.13$404.87
365/370390/395Aug 28$4.86$0.1434.71$365.14$394.86
390/395400/405Sep 4$4.86$0.1434.71$390.14$404.86
370/375390/395Sep 4$4.85$0.1532.33$370.15$394.85
385/390400/405Aug 28$4.82$0.1826.78$385.18$404.82
390/395400/405Aug 28$4.82$0.1826.78$390.18$404.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 395 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$505.00$510.00$515.00Aug 14$0.06$4.9482.33
$495.00$500.00$505.00Aug 21$0.06$4.9482.33
$510.00$515.00$520.00Aug 21$0.06$4.9482.33
$515.00$520.00$525.00Aug 21$0.06$4.9482.33
$400.00$405.00$410.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$425.00$427.50$430.00Jul 31$0.05$2.4549.00
$432.50$435.00$437.50Jul 31$0.05$2.4549.00
$427.50$430.00$432.50Aug 3$0.05$2.4549.00
$387.50$390.00$392.50Aug 5$0.05$2.4549.00
$422.50$425.00$427.50Aug 5$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 367 found (best net $-0.05, 343 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$477.50$495.001:2Aug 12-$0.05$17.45
$510.00$525.001:2Aug 3-$0.16$14.84
$520.00$530.001:2Sep 4-$0.35$9.65
$482.50$490.001:2Aug 10-$0.05$7.45
$510.00$515.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 11-$1.15$13.85
$465.00$450.001:2Aug 10-$1.36$13.64
$490.00$470.001:2Aug 10-$7.48$12.52
$390.00$380.001:2Sep 11-$0.47$9.53
$472.50$460.001:2Aug 5-$4.97$7.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.55%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$455.00Sep 11$16.000.481.0%3.55%4.58%14--
$455.00Sep 4$15.750.471.0%3.50%4.52%85897
$460.00Sep 11$13.750.442.1%3.05%5.19%22--
$455.00Aug 28$13.100.461.0%2.91%3.93%128201
$460.00Sep 4$12.950.422.1%2.88%5.01%76101
$455.00Aug 21$12.700.461.0%2.82%3.84%9847.4K
$460.00Aug 28$11.900.422.1%2.64%4.78%211498
$465.00Sep 11$11.750.403.2%2.61%5.85%13--
$465.00Sep 4$11.600.393.2%2.58%5.82%10086
$452.50Aug 14$11.550.480.5%2.56%3.03%48--

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 448,109
Total Puts 141,794
Put/Call Ratio 0.32
Net Difference 306,315

Prior's Put/Call Breakdown

Total Calls 40,201
Total Puts 20,294
Put/Call Ratio 0.50
Net Difference 19,907

Prior 7-Day Put/Call Summary

Total Calls 2,545,327
Total Puts 1,133,259
Average Put/Call Ratio 0.45
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