Tour v472
MSFT
MICROSOFT CORP
$455.42 +16.61%
(7/30 12:00) ◀
|
Thursday, July 30, 2026 (1:00pm)
January 2026
|
▶ (7/30 14:00)
◀ 7/30 13:00 ▶

Option Volume

Detail
ℹ
Current (07/30 1:00pm) 1,462,760
Calls: 1,068,065 (73%)
Puts: 394,695 (27%)
Prior (07/29) 241,652
Calls: 163,194 (68%)
Puts: 78,458 (32%)
Current vs Prior +505.32%
Calls: +554.48% (Calls)
Puts: +403.07% (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 +178.35%
Calls: +193.73%
Puts: +143.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:00pm) $2.61B
Calls: $2.40B (92%)
Puts: $215.92M (8%)
Prior (07/29) $214.43M
Calls: $152.13M (71%)
Puts: $62.30M (29%)
Current vs Prior +1118.21%
Calls: +1475.17%
Puts: +246.57%
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 +671.68%
Calls: +959.80%
Puts: +92.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:00pm) 0.37
Prior (07/29) 0.48
Current vs Prior -23.13%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -18.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 1:00pm) 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 2.77% | 3.54%2.77% | 4.84%7.12% | 9.98%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -61.43% | -53.08%-61.43% | -41.66%-26.91% | -19.47%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -35.40% | -29.37%-38.73% | -41.58%-30.19% | -22.62%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -61.43% | -53.08%-61.43% | -41.66%-26.91% | -19.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 5.92%
Calls: 3.39% | 6.49%
Puts: 8.17% | 5.34%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +54.13% | +41.29%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -4.62% | +1.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($2.40B) vs puts ($215.92M). Massive premium surge with dollar volume up 1118% vs prior. Dollar volume significantly above 7-day average (672% higher). Unusually high activity with volume up 505% 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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 495 of results (avg 5.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2157.1058.00$57.551.6%3.8K0.9219.4K
$385.00Jul 3169.9071.05$70.471.6%3401.001.4K
$390.00Jul 3164.9066.05$65.471.8%9500.994.8K
$395.00Jul 3159.9061.05$60.471.9%2.0K0.994.1K
$370.00Jul 3184.3586.00$85.181.9%2591.001.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 310.400.41$0.412.4%9.9K0.06203
$470.00Aug 2122.8523.50$23.182.8%1220.641.0K
$447.50Jul 312.682.76$2.722.9%10.3K0.2910
$540.00Jul 3183.6586.40$85.033.2%11.00--
$465.00Aug 2119.7020.35$20.023.2%710.59343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.60, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 310.320.34$0.336.1%17.7K0.053.7K
$477.50Jul 310.410.45$0.439.3%1.6K0.07166
$475.00Jul 310.560.59$0.575.3%6.9K0.093.4K
$525.00Aug 210.710.78$0.759.3%1.4K0.051.5K
$472.50Jul 310.750.80$0.786.4%4.2K0.12756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 310.100.12$0.1118.2%1.8K0.01167
$370.00Aug 70.110.13$0.1216.7%5290.011.7K
$375.00Aug 70.130.15$0.1414.3%3600.01526
$420.00Jul 310.140.17$0.1618.8%5.3K0.02577
$380.00Aug 70.150.18$0.1618.8%2.1K0.015.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 415 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 588.8091.80$90.303.3%21.006
$370.00Aug 584.6586.50$85.582.2%51.0023
$372.50Aug 581.3084.15$82.733.4%21.002
$375.00Aug 578.8581.55$80.203.4%71.008
$377.50Aug 576.3579.45$77.904.0%81.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 3143.5046.45$44.986.6%41.00--
$505.00Jul 3148.7551.15$49.954.8%161.00--
$510.00Jul 3153.3556.45$54.905.6%91.00--
$520.00Jul 3163.5066.40$64.954.5%11.00--
$540.00Jul 3183.6586.40$85.033.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 945 active (total vol 998.4K, top 62.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 215.705.95$5.834.3%62.3K0.2771.3K
$450.00Aug 2117.8018.25$18.022.5%56.4K0.5749.5K
$450.00Jul 318.709.05$8.883.9%38.6K0.6511.6K
$460.00Jul 313.403.60$3.505.7%31.2K0.384.6K
$500.00Aug 212.292.45$2.376.8%30.6K0.13139.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 313.403.65$3.537.1%12.4K0.35221
$440.00Jul 311.211.26$1.234.1%12.3K0.1555
$435.00Jul 310.680.75$0.729.7%12.0K0.09154
$420.00Aug 213.753.95$3.855.2%11.9K0.1711.9K
$445.00Jul 312.072.16$2.124.2%10.6K0.2445

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 120.7%, max 254.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4135.9%39.8%241.8%59342
$375.00Jul 31Sep 4126.3%38.5%227.7%312743
$380.00Jul 31Sep 4124.2%38.0%226.8%3561.6K
$370.00Jul 31Sep 4128.0%39.7%222.5%2601.9K
$385.00Jul 31Sep 4116.1%37.5%209.7%3451.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 11135.9%38.4%254.0%1.3K3.4K
$380.00Jul 31Sep 11124.2%37.4%231.9%5.1K7.7K
$375.00Jul 31Sep 4126.3%38.5%227.7%1.1K2.8K
$370.00Jul 31Sep 4128.0%39.7%222.5%2.7K8.3K
$385.00Jul 31Sep 11116.1%36.0%222.3%1.1K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 453 found (best R:R 75.92, avg 6.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 5$0.13$9.87$0.1375.92$500.13
$525.00$530.00Aug 7$0.12$4.88$0.1240.67$525.12
$530.00$535.00Aug 21$0.12$4.88$0.1240.67$530.12
$540.00$545.00Aug 28$0.12$4.88$0.1240.67$540.12
$525.00$530.00Aug 21$0.13$4.87$0.1337.46$525.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$375.00Aug 28$0.11$4.89$0.1144.45$379.89
$375.00$370.00Sep 4$0.14$4.86$0.1434.71$374.86
$370.00$365.00Sep 4$0.15$4.85$0.1532.33$369.85
$385.00$380.00Sep 11$0.15$4.85$0.1532.33$384.85
$375.00$370.00Aug 12$0.20$4.80$0.2024.00$374.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 114.38, avg 3.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$380.00Aug 12$14.87$14.87$0.13114.38$379.87
$372.50$380.00Aug 10$7.35$7.35$0.1549.00$379.85
$380.00$385.00Aug 12$4.90$4.90$0.1049.00$384.90
$365.00$370.00Aug 28$4.88$4.88$0.1240.67$369.88
$375.00$380.00Sep 4$4.88$4.88$0.1240.67$379.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$482.50Jul 31$17.25$17.25$0.2569.00$482.75
$525.00$510.00Aug 14$14.73$14.73$0.2754.56$510.27
$500.00$475.00Aug 3$24.10$24.10$0.9026.78$475.90
$515.00$510.00Aug 21$4.80$4.80$0.2024.00$510.20
$530.00$515.00Aug 21$14.38$14.38$0.6223.19$515.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.82, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 31Aug 3$0.0671.2%40.7%
$370.00Jul 31Aug 3$0.07128.0%72.7%
$365.00Jul 31Aug 3$0.10135.9%77.0%
$377.50Jul 31Aug 3$0.10126.5%70.3%
$495.00Jul 31Aug 3$0.1167.0%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Jul 31Aug 10$0.0577.8%43.6%
$392.50Jul 31Aug 3$0.06107.9%61.9%
$400.00Jul 31Aug 3$0.0697.4%55.9%
$402.50Jul 31Aug 3$0.0799.2%56.2%
$395.00Jul 31Aug 3$0.08103.7%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 2.48% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$457.50Jul 31$4.55$6.73$11.28$446.22$468.782.48%
$455.00Jul 31$5.90$5.45$11.35$443.65$466.352.49%
$452.50Jul 31$7.25$4.40$11.65$440.85$464.152.56%
$460.00Jul 31$3.50$8.18$11.68$448.32$471.682.56%
$462.50Jul 31$2.69$9.65$12.34$450.16$474.842.71%
$450.00Jul 31$8.88$3.53$12.41$437.59$462.412.72%
$447.50Jul 31$10.65$2.72$13.37$434.13$460.872.94%
$465.00Jul 31$1.96$11.55$13.51$451.49$478.512.97%
$445.00Jul 31$12.58$2.12$14.70$430.30$459.703.23%
$455.00Aug 3$7.70$7.13$14.83$440.17$469.833.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.78% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$467.50$445.00Jul 31$1.43$2.12$3.55$441.45$471.05
$465.00$445.00Jul 31$1.96$2.12$4.08$440.92$469.08
$467.50$447.50Jul 31$1.43$2.72$4.15$443.35$471.65
$465.00$447.50Jul 31$1.96$2.72$4.68$442.82$469.68
$462.50$445.00Jul 31$2.69$2.12$4.81$440.19$467.31
$467.50$450.00Jul 31$1.43$3.53$4.96$445.04$472.46
$462.50$447.50Jul 31$2.69$2.72$5.41$442.09$467.91
$465.00$450.00Jul 31$1.96$3.53$5.49$444.51$470.49
$460.00$445.00Jul 31$3.50$2.12$5.62$439.38$465.62
$467.50$452.50Jul 31$1.43$4.40$5.83$446.67$473.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 44.45, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
375/380405/410Aug 28$4.89$0.1144.45$375.11$409.89
425/430435/440Sep 11$4.89$0.1144.45$425.11$439.89
390/395410/415Aug 28$4.87$0.1337.46$390.13$414.87
385/390405/410Sep 4$4.87$0.1337.46$385.13$409.87
380/385390/395Aug 28$4.86$0.1434.71$380.14$394.86
380/385395/400Aug 28$4.85$0.1532.33$380.15$399.85
380/385405/410Sep 4$4.84$0.1630.25$380.16$409.84
390/395410/415Sep 4$4.84$0.1630.25$390.16$414.84
370/375390/395Aug 28$4.83$0.1728.41$370.17$394.83
375/380385/390Aug 28$4.83$0.1728.41$375.17$389.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 436 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$535.00$540.00Aug 21$0.05$4.9599.00
$525.00$530.00$535.00Sep 4$0.05$4.9599.00
$515.00$520.00$525.00Aug 21$0.06$4.9482.33
$520.00$525.00$530.00Aug 21$0.06$4.9482.33
$415.00$420.00$425.00Sep 11$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Sep 4$0.05$4.9599.00
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$385.00$390.00$395.00Aug 28$0.06$4.9482.33
$460.00$465.00$470.00Aug 28$0.06$4.9482.33
$470.00$475.00$480.00Sep 4$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 390 found (best net $-2.06, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 3-$0.27$14.73
$500.00$510.001:2Aug 5-$0.05$9.95
$510.00$520.001:2Aug 5-$0.32$9.68
$505.00$515.001:2Aug 10-$1.66$8.34
$515.00$520.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$480.001:2Aug 14-$2.06$27.94
$490.00$470.001:2Aug 10-$3.49$16.51
$380.00$365.001:2Sep 11-$0.17$14.83
$495.00$475.001:2Aug 12-$7.62$12.38
$500.00$482.501:2Jul 31-$10.48$7.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.54%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Sep 4$16.100.471.0%3.54%4.54%172101
$460.00Sep 11$15.950.481.0%3.50%4.51%76--
$465.00Sep 4$14.100.432.1%3.10%5.20%13.2K86
$460.00Aug 28$14.050.471.0%3.09%4.09%409498
$465.00Sep 11$13.800.442.1%3.03%5.13%89--
$460.00Aug 21$12.700.461.0%2.79%3.79%9.4K67.4K
$457.50Aug 14$11.850.490.5%2.60%3.06%68--
$465.00Aug 28$11.750.422.1%2.58%4.68%348712
$470.00Sep 4$11.600.393.2%2.55%5.75%25477
$460.00Aug 14$10.750.461.0%2.36%3.37%944421

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 1,068,065
Total Puts 394,695
Put/Call Ratio 0.37
Net Difference 673,370

Prior's Put/Call Breakdown

Total Calls 163,194
Total Puts 78,458
Put/Call Ratio 0.48
Net Difference 84,736

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