Tour v472
MSFT
MICROSOFT CORP
$444.94 +13.93%
(7/30 10:35) ◀
|
Thursday, July 30, 2026 (11:00am)
January 2026
|
▶ (7/30 12:00)
◀ 7/30 11:00 ▶

Option Volume

Detail
ℹ
Current (07/30 11:00am) 1,046,469
Calls: 782,296 (75%)
Puts: 264,173 (25%)
Prior (07/29) 139,440
Calls: 95,717 (69%)
Puts: 43,723 (31%)
Current vs Prior +650.48%
Calls: +717.30% (Calls)
Puts: +504.20% (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 +99.13%
Calls: +115.14%
Puts: +63.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:00am) $1.68B
Calls: $1.50B (89%)
Puts: $181.22M (11%)
Prior (07/29) $117.86M
Calls: $83.97M (71%)
Puts: $33.89M (29%)
Current vs Prior +1328.69%
Calls: +1689.41%
Puts: +434.80%
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 +397.41%
Calls: +564.54%
Puts: +61.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:00am) 0.34
Prior (07/29) 0.46
Current vs Prior -26.07%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -25.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:00am) 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 3.00% | 3.73%3.00% | 4.92%7.12% | 9.96%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -58.33% | -50.63%-58.33% | -40.74%-26.92% | -19.68%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -30.22% | -25.69%-33.82% | -40.67%-30.20% | -22.82%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -58.33% | -50.63%-58.33% | -40.74%-26.92% | -19.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.85% | 11.00%
Calls: 8.11% | 12.60%
Puts: 7.59% | 9.40%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +109.33% | +162.53%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg +29.54% | +88.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.50B) vs puts ($181.22M). Massive premium surge with dollar volume up 1329% vs prior. Dollar volume significantly above 7-day average (397% higher). Unusually high activity with volume up 650% 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
11:00BULLISHBULLISHBULLISH
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 383 of results (avg 6.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 584.4086.05$85.231.9%31.004
$385.00Jul 3159.6060.95$60.282.2%2770.991.4K
$410.00Jul 3135.0035.85$35.422.4%2.8K0.979.2K
$390.00Jul 3154.5055.95$55.232.6%8450.994.8K
$392.50Jul 3152.1053.55$52.832.7%4240.993.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$452.50Jul 3110.1510.45$10.302.9%1.2K0.655
$435.00Jul 312.502.58$2.543.1%8.4K0.22154
$465.00Aug 2126.1026.95$26.533.2%680.68343
$447.50Aug 38.709.00$8.853.4%3800.511
$450.00Aug 310.0010.35$10.183.4%9200.561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.66, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 210.410.48$0.4415.9%570.031.3K
$465.00Jul 310.490.55$0.5211.5%8.3K0.101.7K
$525.00Aug 210.490.57$0.5315.1%9280.041.5K
$490.00Aug 70.520.61$0.5616.1%2190.06200
$520.00Aug 210.590.69$0.6415.6%6080.043.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 30.070.08$0.0812.5%780.01196
$380.00Aug 70.170.18$0.185.6%1.9K0.015.7K
$360.00Aug 210.380.45$0.4216.7%4.3K0.0212.4K
$420.00Jul 310.520.63$0.5719.3%3.9K0.06577
$422.50Jul 310.680.80$0.7416.2%1.3K0.0898

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 584.4086.05$85.231.9%31.004
$365.00Aug 579.0582.35$80.704.1%21.006
$370.00Aug 573.9577.35$75.654.5%51.0023
$372.50Aug 571.8074.85$73.324.2%21.002
$375.00Aug 569.2072.35$70.784.5%71.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Jul 3130.5533.70$32.139.8%101.00--
$500.00Jul 3153.0556.20$54.635.8%11.00--
$505.00Jul 3158.0061.10$59.555.2%161.00--
$510.00Jul 3163.0065.65$64.334.1%81.00--
$520.00Jul 3173.0076.25$74.634.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 913 active (total vol 712.9K, top 50.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 213.403.65$3.537.1%50.6K0.1971.3K
$450.00Aug 2111.8512.70$12.276.9%47.1K0.4749.5K
$450.00Jul 313.503.75$3.636.9%31.4K0.4211.6K
$460.00Jul 311.001.15$1.0813.9%22.8K0.184.6K
$390.00Aug 2156.4058.30$57.353.3%20.4K0.9325.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 312.502.58$2.543.1%8.4K0.22154
$447.50Jul 317.007.40$7.205.6%7.6K0.5110
$430.00Jul 311.511.63$1.577.6%7.4K0.15203
$440.00Jul 313.754.10$3.938.9%7.1K0.3255
$450.00Jul 318.458.90$8.685.2%6.9K0.58221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 119 strikes (avg 119.2%, max 252.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4128.2%39.2%226.7%108671
$365.00Jul 31Sep 4120.7%37.8%219.4%58342
$375.00Jul 31Sep 4113.2%36.7%208.1%294743
$385.00Jul 31Sep 4106.5%35.4%200.7%2821.4K
$367.50Jul 31Aug 21124.9%41.8%198.6%18207
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 11128.2%36.3%252.8%2.4K6.7K
$365.00Jul 31Sep 11120.7%34.9%245.8%1.2K3.4K
$375.00Jul 31Sep 4113.2%36.7%208.1%9792.8K
$385.00Jul 31Sep 4106.5%35.4%200.7%9842.1K
$380.00Jul 31Sep 11107.1%35.7%200.0%4.4K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 44.45, avg 6.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$525.00Aug 21$0.11$4.89$0.1144.45$520.11
$510.00$515.00Aug 28$0.11$4.89$0.1144.45$510.11
$520.00$525.00Sep 4$0.11$4.89$0.1144.45$520.11
$515.00$520.00Aug 21$0.13$4.87$0.1337.46$515.13
$500.00$505.00Aug 14$0.14$4.86$0.1434.71$500.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$360.00Aug 28$0.13$4.87$0.1337.46$364.87
$375.00$370.00Aug 28$0.13$4.87$0.1337.46$374.87
$370.00$365.00Aug 28$0.17$4.83$0.1728.41$369.83
$365.00$360.00Sep 4$0.17$4.83$0.1728.41$364.83
$365.00$360.00Sep 11$0.18$4.82$0.1826.78$364.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 63.10, avg 3.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$390.00Aug 12$24.61$24.61$0.3963.10$389.61
$370.00$380.00Aug 10$9.82$9.82$0.1854.56$379.82
$385.00$390.00Aug 28$4.85$4.85$0.1532.33$389.85
$365.00$370.00Aug 28$4.83$4.83$0.1728.41$369.83
$390.00$392.50Jul 31$2.40$2.40$0.1024.00$392.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Aug 10$9.82$9.82$0.1854.56$500.18
$485.00$480.00Aug 7$4.89$4.89$0.1144.45$480.11
$495.00$482.50Aug 5$12.20$12.20$0.3040.67$482.80
$500.00$490.00Aug 10$9.75$9.75$0.2539.00$490.25
$482.50$472.50Aug 5$9.65$9.65$0.3527.57$472.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.73, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Jul 31Aug 3$0.0679.3%49.4%
$365.00Jul 31Aug 3$0.07120.7%73.0%
$412.50Jul 31Aug 3$0.0772.8%46.7%
$510.00Jul 31Aug 3$0.0780.5%52.8%
$520.00Jul 31Aug 7$0.0783.2%41.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Jul 31Aug 3$0.0794.9%55.4%
$395.00Jul 31Aug 3$0.0792.4%53.6%
$397.50Jul 31Aug 3$0.0890.9%53.1%
$400.00Jul 31Aug 3$0.1386.0%52.5%
$387.50Jul 31Aug 3$0.1998.0%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 394 found (cheapest 2.67% of stock, avg 9.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 31$4.68$7.20$11.88$435.62$459.382.67%
$445.00Jul 31$5.98$5.93$11.91$433.09$456.912.68%
$442.50Jul 31$7.40$4.78$12.18$430.32$454.682.74%
$450.00Jul 31$3.63$8.68$12.31$437.69$462.312.77%
$440.00Jul 31$9.00$3.93$12.93$427.07$452.932.91%
$452.50Jul 31$2.77$10.30$13.07$439.43$465.572.94%
$437.50Jul 31$10.68$3.15$13.83$423.67$451.333.11%
$455.00Jul 31$2.03$12.03$14.06$440.94$469.063.16%
$435.00Jul 31$12.48$2.54$15.02$419.98$450.023.38%
$445.00Aug 3$7.65$7.45$15.10$429.90$460.103.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.91% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$457.50$435.00Jul 31$1.50$2.54$4.04$430.96$461.54
$455.00$435.00Jul 31$2.03$2.54$4.57$430.43$459.57
$457.50$437.50Jul 31$1.50$3.15$4.65$432.85$462.15
$455.00$437.50Jul 31$2.03$3.15$5.18$432.32$460.18
$452.50$435.00Jul 31$2.77$2.54$5.31$429.69$457.81
$457.50$440.00Jul 31$1.50$3.93$5.43$434.57$462.93
$452.50$437.50Jul 31$2.77$3.15$5.92$431.58$458.42
$455.00$440.00Jul 31$2.03$3.93$5.96$434.04$460.96
$450.00$435.00Jul 31$3.63$2.54$6.17$428.83$456.17
$457.50$442.50Jul 31$1.50$4.78$6.28$436.22$463.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 40.67, avg credit $4.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
382/385405/410Aug 12$4.88$0.1240.67$380.12$409.88
360/365370/375Aug 28$4.80$0.2024.00$360.20$374.80
365/370380/385Sep 4$4.80$0.2024.00$365.20$384.80
380/385390/395Sep 4$4.80$0.2024.00$380.20$394.80
370/375380/385Sep 4$4.79$0.2122.81$370.21$384.79
372/375380/382Aug 21$2.39$0.1121.73$372.61$382.39
375/380385/390Sep 4$4.75$0.2519.00$375.25$389.75
360/365380/385Sep 4$4.74$0.2618.23$360.26$384.74
365/370385/390Sep 4$4.73$0.2717.52$365.27$389.73
360/365370/375Sep 4$4.72$0.2816.86$360.28$374.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 417 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$505.00$510.00Aug 21$0.05$4.9599.00
$505.00$510.00$515.00Aug 21$0.05$4.9599.00
$485.00$490.00$495.00Aug 10$0.06$4.9482.33
$440.00$445.00$450.00Aug 21$0.07$4.9370.43
$490.00$495.00$500.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 10$0.07$9.93141.86
$370.00$375.00$380.00Aug 28$0.06$4.9482.33
$360.00$365.00$370.00Sep 4$0.06$4.9482.33
$390.00$395.00$400.00Sep 4$0.08$4.9261.50
$430.00$435.00$440.00Sep 11$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-8.35, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$495.00$515.001:2Aug 10-$1.43$18.57
$510.00$525.001:2Aug 3-$0.41$14.59
$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-$8.35$21.65
$380.00$365.001:2Sep 11-$0.42$14.58
$500.00$477.501:2Jul 31-$9.63$12.87
$490.00$470.001:2Aug 10-$8.57$11.43
$390.00$380.001:2Sep 11-$0.33$9.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 4.05%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$445.00Sep 11$18.000.530.0%4.05%4.06%39--
$445.00Sep 4$17.550.540.0%3.94%3.96%53100
$445.00Aug 28$15.950.540.0%3.58%3.60%77279
$450.00Sep 11$15.850.491.1%3.56%4.70%43--
$450.00Sep 4$15.250.501.1%3.43%4.56%543499
$445.00Aug 21$14.550.530.0%3.27%3.28%1.0K3.5K
$455.00Sep 11$13.900.452.3%3.12%5.38%19--
$450.00Aug 28$13.500.491.1%3.03%4.17%492818
$455.00Sep 4$13.150.452.3%2.96%5.22%119897
$445.00Aug 14$12.550.540.0%2.82%2.83%201295

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 782,296
Total Puts 264,173
Put/Call Ratio 0.34
Net Difference 518,123

Prior's Put/Call Breakdown

Total Calls 95,717
Total Puts 43,723
Put/Call Ratio 0.46
Net Difference 51,994

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