Tour v472
MSFT
MICROSOFT CORP
$450.43 +15.34%
(7/30 10:25) ◀
|
Thursday, July 30, 2026 (10:30am)
January 2026
|
▶ (7/30 10:35)
◀ 7/30 10:30 ▶

Option Volume

Detail
ℹ
Current (07/30 10:30am) 780,947
Calls: 570,084 (73%)
Puts: 210,863 (27%)
Prior (07/16) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Current vs Prior +569.77%
Calls: +513.57% (Calls)
Puts: +790.21% (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 +48.61%
Calls: +56.78%
Puts: +30.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:30am) $1.37B
Calls: $1.25B (91%)
Puts: $121.84M (9%)
Prior (07/16) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Current vs Prior +2010.55%
Calls: +2389.26%
Puts: +724.24%
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 +305.20%
Calls: +452.74%
Puts: +8.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:30am) 0.37
Prior (07/16) 0.25
Current vs Prior +45.09%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -18.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:30am) 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 28,553,765
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 3.07% | 3.74%3.07% | 4.97%7.24% | 10.06%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -57.30% | -50.50%-57.30% | -40.13%-25.65% | -18.81%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -28.48% | -25.49%-32.17% | -40.05%-28.99% | -21.98%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -57.30% | -50.50%-57.30% | -40.13%-25.65% | -18.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 8.67%
Calls: 4.62% | 9.46%
Puts: 4.77% | 7.87%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +25.33% | +106.92%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -22.44% | +48.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.25B) vs puts ($121.84M). Massive premium surge with dollar volume up 2011% vs prior. Dollar volume significantly above 7-day average (305% higher). Unusually high activity with volume up 570% 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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 427 of results (avg 5.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2143.6544.15$43.901.1%8200.8612.7K
$400.00Aug 2152.3553.00$52.681.2%3.1K0.9119.4K
$397.50Jul 3152.8053.50$53.151.3%4251.002.5K
$400.00Jul 3150.3051.00$50.651.4%3.5K1.0011.9K
$395.00Jul 3155.1055.95$55.531.5%1.7K1.004.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 316.006.15$6.082.5%4.0K0.48221
$380.00Aug 210.750.77$0.762.6%1.2K0.048.8K
$530.00Sep 479.8582.45$81.153.2%50.93--
$450.00Aug 710.0010.35$10.183.4%2640.4813
$515.00Aug 2164.9067.45$66.183.9%--0.9317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.68, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 310.050.06$0.0616.7%1.2K0.01906
$475.00Jul 310.360.39$0.387.9%4.1K0.063.4K
$472.50Jul 310.480.54$0.5111.8%2.5K0.08756
$495.00Aug 70.650.74$0.7012.9%1250.06151
$470.00Jul 310.720.76$0.745.4%13.2K0.105.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 210.410.44$0.437.0%9650.022.4K
$420.00Jul 310.450.47$0.464.3%3.6K0.06577
$370.00Aug 210.500.54$0.527.7%9860.037.6K
$422.50Jul 310.550.60$0.578.8%1.3K0.0798
$375.00Aug 210.600.64$0.626.5%1.1K0.034.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 379 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Jul 3186.0089.25$87.633.7%131.0041
$365.00Jul 3183.5086.50$85.003.5%431.00322
$367.50Jul 3182.5084.40$83.452.3%71.00166
$370.00Jul 3178.6581.45$80.053.5%2281.001.9K
$372.50Jul 3176.0078.75$77.383.6%811.00160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3158.6561.65$60.155.0%81.00--
$497.50Aug 545.8049.25$47.537.3%10.97--
$525.00Aug 1473.8076.80$75.304.0%10.97--
$495.00Aug 543.3546.85$45.107.8%10.96--
$500.00Aug 749.0552.05$50.555.9%10.961

Most actively traded options today. High liquidity = easy entry/exit. 876 active (total vol 511.8K, top 45.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2115.0515.50$15.282.9%45.8K0.5149.5K
$450.00Jul 316.356.65$6.504.6%28.0K0.5211.6K
$435.00Jul 3116.8517.35$17.102.9%18.2K0.8215.7K
$460.00Jul 312.452.59$2.525.6%16.7K0.274.6K
$430.00Jul 3121.1521.80$21.483.0%16.6K0.8818.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 314.805.10$4.956.1%6.8K0.4210
$435.00Jul 311.621.74$1.687.1%6.4K0.18154
$430.00Jul 311.051.14$1.108.2%6.2K0.12203
$440.00Jul 312.542.69$2.625.7%5.0K0.2655
$445.00Jul 313.954.30$4.138.5%4.3K0.3645

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 128.6%, max 333.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 31Sep 4152.6%35.2%333.3%13142
$375.00Jul 31Sep 4126.8%37.6%237.2%227743
$365.00Jul 31Sep 4129.8%38.5%236.7%43342
$370.00Jul 31Sep 4128.1%38.2%235.7%2291.9K
$380.00Jul 31Sep 4117.5%36.7%219.7%2481.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 31Sep 4126.8%37.6%237.2%9082.8K
$365.00Jul 31Sep 4129.8%38.5%236.7%8803.6K
$370.00Jul 31Sep 4128.1%38.2%235.7%1.8K8.3K
$380.00Jul 31Sep 11117.5%35.3%233.0%4.3K7.7K
$385.00Jul 31Sep 4114.9%36.3%216.9%9422.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 49.00, avg 6.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$495.00Aug 12$0.10$4.90$0.1049.00$490.10
$530.00$535.00Aug 21$0.11$4.89$0.1144.45$530.11
$525.00$530.00Aug 28$0.11$4.89$0.1144.45$525.11
$525.00$530.00Aug 21$0.12$4.88$0.1240.67$525.12
$525.00$530.00Aug 14$0.14$4.86$0.1434.71$525.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$375.00Aug 28$0.12$4.88$0.1240.67$379.88
$375.00$370.00Aug 28$0.13$4.87$0.1337.46$374.87
$370.00$365.00Aug 28$0.15$4.85$0.1532.33$369.85
$402.50$400.00Jul 31$0.10$2.40$0.1024.00$402.40
$422.50$420.00Jul 31$0.11$2.39$0.1121.73$422.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 82.33, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.70$24.70$0.3082.33$389.70
$370.00$375.00Aug 14$4.88$4.88$0.1240.67$374.88
$390.00$392.50Aug 5$2.40$2.40$0.1024.00$392.40
$392.50$395.00Aug 5$2.40$2.40$0.1024.00$394.90
$395.00$397.50Aug 7$2.40$2.40$0.1024.00$397.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$475.00$470.00Aug 3$4.90$4.90$0.1049.00$470.10
$525.00$510.00Aug 14$14.70$14.70$0.3049.00$510.30
$495.00$490.00Aug 21$4.82$4.82$0.1826.78$490.18
$500.00$490.00Aug 10$9.50$9.50$0.5019.00$490.50
$510.00$500.00Aug 10$9.45$9.45$0.5517.18$500.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.79, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Jul 31Aug 3$0.0772.4%46.7%
$510.00Jul 31Aug 3$0.0777.9%50.1%
$427.50Jul 31Aug 3$0.0870.1%44.4%
$482.50Jul 31Aug 3$0.0861.4%35.7%
$490.00Jul 31Aug 3$0.1462.0%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 31Aug 3$0.05129.8%78.7%
$500.00Aug 7Aug 10$0.0539.8%37.5%
$400.00Jul 31Aug 3$0.1396.4%57.0%
$410.00Jul 31Aug 3$0.1486.3%50.2%
$412.50Jul 31Aug 3$0.1783.9%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 369 found (cheapest 2.79% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 31$6.50$6.08$12.58$437.42$462.582.79%
$452.50Jul 31$5.25$7.33$12.58$439.92$465.082.79%
$447.50Jul 31$7.90$4.95$12.85$434.65$460.352.85%
$455.00Jul 31$4.15$8.75$12.90$442.10$467.902.86%
$457.50Jul 31$3.25$10.35$13.60$443.90$471.103.02%
$445.00Jul 31$9.57$4.13$13.70$431.30$458.703.04%
$460.00Jul 31$2.52$12.00$14.52$445.48$474.523.22%
$442.50Jul 31$11.20$3.35$14.55$427.95$457.053.23%
$440.00Jul 31$13.00$2.62$15.62$424.38$455.623.47%
$450.00Aug 3$7.93$7.70$15.63$434.37$465.633.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.00% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$462.50$440.00Jul 31$1.90$2.62$4.52$435.48$467.02
$460.00$440.00Jul 31$2.52$2.62$5.14$434.86$465.14
$462.50$442.50Jul 31$1.90$3.35$5.25$437.25$467.75
$457.50$440.00Jul 31$3.25$2.62$5.87$434.13$463.37
$460.00$442.50Jul 31$2.52$3.35$5.87$436.63$465.87
$462.50$445.00Jul 31$1.90$4.13$6.03$438.97$468.53
$457.50$442.50Jul 31$3.25$3.35$6.60$435.90$464.10
$460.00$445.00Jul 31$2.52$4.13$6.65$438.35$466.65
$455.00$440.00Jul 31$4.15$2.62$6.77$433.23$461.77
$462.50$447.50Jul 31$1.90$4.95$6.85$440.65$469.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 44.45, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400410/415Aug 28$4.89$0.1144.45$395.11$414.89
370/375385/390Sep 4$4.89$0.1144.45$370.11$389.89
365/370380/385Sep 4$4.88$0.1240.67$365.12$384.88
375/380385/390Sep 4$4.87$0.1337.46$375.13$389.87
365/370375/380Sep 4$4.86$0.1434.71$365.14$379.86
365/370385/390Sep 4$4.86$0.1434.71$365.14$389.86
395/400405/410Sep 11$4.84$0.1630.25$395.16$409.84
370/375395/400Sep 4$4.83$0.1728.41$370.17$399.83
375/380395/400Sep 4$4.81$0.1925.32$375.19$399.81
365/368390/392Aug 10$2.40$0.1024.00$365.10$392.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 398 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$525.00$530.00Aug 7$0.05$4.9599.00
$505.00$510.00$515.00Aug 14$0.05$4.9599.00
$515.00$520.00$525.00Aug 21$0.05$4.9599.00
$480.00$485.00$490.00Aug 28$0.05$4.9599.00
$495.00$500.00$505.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Sep 4$0.07$4.9370.43
$422.50$425.00$427.50Jul 31$0.05$2.4549.00
$455.00$457.50$460.00Jul 31$0.05$2.4549.00
$372.50$375.00$377.50Aug 3$0.05$2.4549.00
$400.00$402.50$405.00Aug 7$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. 376 found (best net $-5.66, 354 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$495.00$515.001:2Aug 10-$1.51$18.49
$510.00$525.001:2Aug 3-$1.21$13.79
$510.00$515.001:2Jul 31$0.00$5.00
$515.00$520.001:2Jul 31-$0.01$4.99
$520.00$525.001:2Jul 31-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$480.001:2Aug 14-$5.66$24.34
$490.00$470.001:2Aug 10-$7.10$12.90
$390.00$380.001:2Sep 11-$0.46$9.54
$472.50$460.001:2Aug 5-$4.89$7.61
$465.00$452.501:2Aug 10-$5.35$7.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 3.51%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$455.00Sep 11$15.800.481.0%3.51%4.52%17--
$455.00Sep 4$14.900.471.0%3.31%4.32%118897
$460.00Sep 11$13.600.442.1%3.02%5.14%29--
$455.00Aug 28$13.500.471.0%3.00%4.01%139201
$460.00Sep 4$12.600.422.1%2.80%4.92%129101
$455.00Aug 21$12.500.461.0%2.78%3.79%1.1K7.4K
$465.00Sep 4$11.800.393.2%2.62%5.85%2.4K86
$452.50Aug 14$11.650.490.5%2.59%3.05%93--
$465.00Sep 11$11.600.403.2%2.58%5.81%30--
$460.00Aug 28$11.000.422.1%2.44%4.57%265498

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 570,084
Total Puts 210,863
Put/Call Ratio 0.37
Net Difference 359,221

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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