Tour v472
MSFT
MICROSOFT CORP
$450.30 +15.30%
(7/30 10:30) ◀
|
Thursday, July 30, 2026 (10:35am)
January 2026
|
▶ (7/30 11:00)
◀ 7/30 10:35 ▶

Option Volume

Detail
ℹ
Current (07/30 10:35am) 810,636
Calls: 590,663 (73%)
Puts: 219,973 (27%)
Prior (07/16) 116,600
Calls: 92,913 (80%)
Puts: 23,687 (20%)
Current vs Prior +595.23%
Calls: +535.72% (Calls)
Puts: +828.67% (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 +54.26%
Calls: +62.44%
Puts: +35.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:35am) $1.40B
Calls: $1.28B (91%)
Puts: $125.53M (9%)
Prior (07/16) $64.99M
Calls: $50.21M (77%)
Puts: $14.78M (23%)
Current vs Prior +2055.66%
Calls: +2440.30%
Puts: +749.20%
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 +313.86%
Calls: +464.07%
Puts: +11.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:35am) 0.37
Prior (07/16) 0.25
Current vs Prior +46.08%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -17.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:35am) 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 28,553,765
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 2.98% | 3.67%2.98% | 4.88%7.12% | 9.84%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -58.52% | -51.37%-58.52% | -41.18%-26.90% | -20.62%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -30.53% | -26.79%-34.11% | -41.11%-30.18% | -23.72%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -58.52% | -51.37%-58.52% | -41.18%-26.90% | -20.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.58% | 8.14%
Calls: 5.57% | 7.59%
Puts: 5.59% | 8.69%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +48.80% | +94.27%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -7.92% | +39.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.28B) vs puts ($125.53M). Massive premium surge with dollar volume up 2056% vs prior. Dollar volume significantly above 7-day average (314% higher). Unusually high activity with volume up 595% 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
10:35BULLISHBULLISHBULLISH
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 388 of results (avg 6.3%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 3155.0056.15$55.582.1%1.7K0.994.1K
$397.50Jul 3152.5053.65$53.082.2%4330.992.5K
$400.00Jul 3150.0051.15$50.582.3%3.5K0.9811.9K
$420.00Aug 2134.9535.80$35.382.4%10.2K0.8018.1K
$385.00Jul 3164.5066.10$65.302.5%2580.991.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 479.1082.50$80.804.2%50.93--
$462.50Jul 3113.5514.15$13.854.3%840.79--
$525.00Aug 1473.3576.70$75.034.5%10.93--
$520.00Aug 2869.3572.75$71.054.8%10.93--
$470.00Aug 2126.0027.30$26.654.9%870.691.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.70, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 30.050.06$0.0616.7%5000.01120
$475.00Jul 310.330.37$0.3511.4%4.3K0.063.4K
$472.50Jul 310.440.52$0.4816.7%2.6K0.07756
$477.50Aug 30.520.62$0.5717.5%750.0744
$530.00Aug 210.560.65$0.6114.8%510.041.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 210.360.43$0.4017.5%9750.022.4K
$420.00Jul 310.450.50$0.4810.4%3.6K0.06577
$422.50Jul 310.530.60$0.5612.5%1.3K0.0798
$425.00Jul 310.650.69$0.676.0%3.9K0.08132
$405.00Aug 70.620.75$0.6918.8%2020.05512

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 1283.7587.75$85.754.7%1001.005
$390.00Aug 1259.0563.15$61.106.7%--1.0028
$365.00Aug 2185.0088.25$86.633.8%141.00844
$367.50Aug 2182.4085.25$83.833.4%--1.0041
$370.00Aug 2179.7081.95$80.832.8%1701.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 3158.4561.80$60.135.6%81.00--
$497.50Aug 545.6049.20$47.407.6%11.00--
$477.50Jul 3126.0528.20$27.137.9%100.95--
$475.00Jul 3123.7027.20$25.4513.8%400.949
$495.00Aug 543.0046.95$44.988.8%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 881 active (total vol 531.2K, top 45.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2114.8015.30$15.053.3%45.9K0.5149.5K
$450.00Jul 316.106.45$6.285.6%28.7K0.5211.6K
$435.00Jul 3116.6017.20$16.903.6%18.3K0.8315.7K
$460.00Jul 312.232.36$2.305.7%17.5K0.274.6K
$430.00Jul 3120.9022.25$21.586.3%16.7K0.8918.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 314.705.05$4.887.2%7.0K0.4210
$435.00Jul 311.551.66$1.616.8%6.6K0.17154
$430.00Jul 310.991.09$1.049.6%6.4K0.12203
$440.00Jul 312.442.57$2.515.2%5.1K0.2555
$450.00Jul 315.656.10$5.887.7%4.6K0.48221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 129.1%, max 332.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 31Sep 4151.5%35.1%332.2%13142
$365.00Jul 31Sep 4130.1%38.7%236.6%44342
$370.00Jul 31Sep 4126.6%38.1%232.1%2301.9K
$385.00Jul 31Sep 4116.0%36.0%222.6%2631.4K
$380.00Jul 31Sep 4116.6%36.3%221.0%2481.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4130.1%38.7%236.6%1.1K3.6K
$380.00Jul 31Sep 11116.6%35.1%232.7%4.3K7.7K
$370.00Jul 31Sep 4126.6%38.1%232.1%1.9K8.3K
$385.00Jul 31Sep 4116.0%36.0%222.6%9452.1K
$375.00Jul 31Sep 4118.8%37.7%215.3%9202.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 458 found (best R:R 49.00, avg 6.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$515.00Aug 14$0.10$4.90$0.1049.00$510.10
$500.00$505.00Aug 7$0.11$4.89$0.1144.45$500.11
$525.00$530.00Aug 28$0.11$4.89$0.1144.45$525.11
$520.00$525.00Aug 7$0.12$4.88$0.1240.67$520.12
$525.00$530.00Aug 21$0.13$4.87$0.1337.46$525.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$365.00Aug 28$0.14$4.86$0.1434.71$369.86
$380.00$375.00Sep 4$0.15$4.85$0.1532.33$379.85
$380.00$375.00Aug 28$0.16$4.84$0.1630.25$379.84
$390.00$387.50Aug 14$0.10$2.40$0.1024.00$389.90
$370.00$365.00Sep 4$0.21$4.79$0.2122.81$369.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 75.92, avg 3.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 10$9.87$9.87$0.1375.92$379.87
$365.00$390.00Aug 12$24.65$24.65$0.3570.43$389.65
$362.50$370.00Aug 10$7.38$7.38$0.1261.50$369.88
$370.00$375.00Aug 28$4.86$4.86$0.1434.71$374.86
$365.00$370.00Aug 28$4.85$4.85$0.1532.33$369.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$525.00$510.00Aug 14$14.65$14.65$0.3541.86$510.35
$475.00$472.50Jul 31$2.40$2.40$0.1024.00$472.60
$495.00$482.50Aug 5$12.00$12.00$0.5024.00$483.00
$500.00$490.00Aug 10$9.40$9.40$0.6015.67$490.60
$500.00$485.00Aug 7$14.05$14.05$0.9514.79$485.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Jul 31Aug 10$0.05131.4%74.7%
$427.50Jul 31Aug 3$0.0569.9%44.1%
$482.50Jul 31Aug 3$0.1059.7%35.3%
$540.00Jul 31Aug 7$0.13151.5%62.1%
$490.00Jul 31Aug 3$0.1462.5%40.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 31Aug 3$0.07130.1%81.2%
$400.00Jul 31Aug 3$0.0895.3%55.6%
$475.00Jul 31Aug 3$0.0857.0%36.8%
$362.50Jul 31Aug 3$0.09131.4%85.1%
$392.50Jul 31Aug 3$0.09102.6%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 374 found (cheapest 2.70% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 31$6.28$5.88$12.16$437.84$462.162.70%
$452.50Jul 31$5.03$7.15$12.18$440.32$464.682.70%
$447.50Jul 31$7.60$4.88$12.48$435.02$459.982.77%
$455.00Jul 31$3.98$8.53$12.51$442.49$467.512.78%
$445.00Jul 31$9.18$3.93$13.11$431.89$458.112.91%
$457.50Jul 31$3.05$10.30$13.35$444.15$470.852.96%
$442.50Jul 31$10.95$3.18$14.13$428.37$456.633.14%
$460.00Jul 31$2.30$12.10$14.40$445.60$474.403.20%
$452.50Aug 3$6.53$8.63$15.16$437.34$467.663.37%
$440.00Jul 31$12.70$2.51$15.21$424.79$455.213.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.94% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$462.50$440.00Jul 31$1.71$2.51$4.22$435.78$466.72
$460.00$440.00Jul 31$2.30$2.51$4.81$435.19$464.81
$462.50$442.50Jul 31$1.71$3.18$4.89$437.61$467.39
$460.00$442.50Jul 31$2.30$3.18$5.48$437.02$465.48
$457.50$440.00Jul 31$3.05$2.51$5.56$434.44$463.06
$462.50$445.00Jul 31$1.71$3.93$5.64$439.36$468.14
$457.50$442.50Jul 31$3.05$3.18$6.23$436.27$463.73
$460.00$445.00Jul 31$2.30$3.93$6.23$438.77$466.23
$455.00$440.00Jul 31$3.98$2.51$6.49$433.51$461.49
$462.50$447.50Jul 31$1.71$4.88$6.59$440.91$469.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 44.45, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405420/425Sep 11$4.89$0.1144.45$400.11$424.89
385/390410/415Aug 28$4.87$0.1337.46$385.13$414.87
370/375385/390Sep 4$4.87$0.1337.46$370.13$389.87
380/385390/395Sep 4$4.83$0.1728.41$380.17$394.83
390/395400/405Sep 4$4.82$0.1826.78$390.18$404.82
415/420435/440Sep 11$4.82$0.1826.78$415.18$439.82
375/380385/390Aug 28$4.81$0.1925.32$375.19$389.81
375/380395/400Aug 28$4.81$0.1925.32$375.19$399.81
365/370385/390Sep 4$4.81$0.1925.32$365.19$389.81
375/378388/390Aug 21$2.40$0.1024.00$375.10$389.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 433 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$495.00$500.00$505.00Aug 14$0.06$4.9482.33
$510.00$515.00$520.00Aug 21$0.06$4.9482.33
$490.00$495.00$500.00Aug 28$0.06$4.9482.33
$515.00$520.00$525.00Sep 4$0.06$4.9482.33
$450.00$455.00$460.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$365.00$370.00$375.00Sep 4$0.06$4.9482.33
$440.00$445.00$450.00Sep 4$0.07$4.9370.43
$370.00$375.00$380.00Aug 28$0.09$4.9154.56
$372.50$375.00$377.50Jul 31$0.05$2.4549.00
$395.00$397.50$400.00Jul 31$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. 377 found (best net $-5.22, 352 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$495.00$515.001:2Aug 10-$1.40$18.60
$510.00$525.001:2Aug 3-$0.24$14.76
$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-$5.22$24.78
$490.00$470.001:2Aug 10-$6.58$13.42
$390.00$380.001:2Sep 11-$0.52$9.48
$465.00$452.501:2Aug 10-$4.58$7.92
$472.50$460.001:2Aug 5-$4.92$7.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 3.36%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$455.00Sep 11$15.150.481.0%3.36%4.41%17--
$455.00Sep 4$15.000.471.0%3.33%4.37%119897
$455.00Aug 28$13.750.471.0%3.05%4.10%139201
$460.00Sep 4$13.100.432.1%2.91%5.06%130101
$460.00Sep 11$13.100.442.1%2.91%5.06%29--
$455.00Aug 21$12.400.461.0%2.75%3.80%1.1K7.4K
$460.00Aug 28$11.850.422.1%2.63%4.79%277498
$452.50Aug 14$11.750.490.5%2.61%3.10%143--
$465.00Sep 4$11.700.393.3%2.60%5.86%2.4K86
$465.00Sep 11$11.350.403.3%2.52%5.79%37--

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 590,663
Total Puts 219,973
Put/Call Ratio 0.37
Net Difference 370,690

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