Tour v472
MSFT
MICROSOFT CORP
$455.97 +16.75%
(7/30 13:00) ◀
|
Thursday, July 30, 2026 (2:00pm)
January 2026
|
▶ (7/30 15:00)
◀ 7/30 14:00 ▶

Option Volume

Detail
ℹ
Current (07/30 2:00pm) 1,609,784
Calls: 1,170,737 (73%)
Puts: 439,047 (27%)
Prior (07/29) 292,475
Calls: 191,952 (66%)
Puts: 100,523 (34%)
Current vs Prior +450.40%
Calls: +509.91% (Calls)
Puts: +336.76% (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 +206.33%
Calls: +221.97%
Puts: +171.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:00pm) $2.76B
Calls: $2.52B (91%)
Puts: $234.57M (9%)
Prior (07/29) $264.78M
Calls: $185.23M (70%)
Puts: $79.55M (30%)
Current vs Prior +942.17%
Calls: +1263.08%
Puts: +194.88%
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 +715.17%
Calls: +1016.66%
Puts: +108.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:00pm) 0.38
Prior (07/29) 0.52
Current vs Prior -28.39%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -17.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:00pm) 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 2.58% | 3.34%2.58% | 4.73%7.03% | 9.93%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -64.16% | -55.75%-64.16% | -42.97%-27.83% | -19.89%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -39.98% | -33.39%-43.07% | -42.90%-31.07% | -23.02%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -64.16% | -55.75%-64.16% | -42.97%-27.83% | -19.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 8.18%
Calls: 3.45% | 6.67%
Puts: 5.04% | 9.70%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +13.33% | +95.23%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -29.87% | +40.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.52B) vs puts ($234.57M). Massive premium surge with dollar volume up 942% vs prior. Dollar volume significantly above 7-day average (715% higher). Unusually high activity with volume up 450% 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
14:00BULLISHBULLISHBULLISH
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 531 of results (avg 5.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Jul 314.454.50$4.471.1%10.2K0.461.2K
$470.00Jul 310.820.83$0.831.2%24.5K0.135.3K
$400.00Jul 3155.7056.45$56.081.3%4.4K0.9911.9K
$390.00Jul 3165.5566.45$66.001.4%9791.004.8K
$397.50Jul 3158.1558.95$58.551.4%5470.992.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 312.963.00$2.981.3%14.0K0.33221
$452.50Jul 313.753.85$3.802.6%3.0K0.395
$470.00Aug 2122.2522.90$22.582.9%1280.641.0K
$440.00Jul 311.011.04$1.022.9%14.1K0.1355
$430.00Aug 72.342.41$2.382.9%1.8K0.1678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 310.100.12$0.1118.2%1.6K0.021.6K
$480.00Jul 310.180.21$0.2015.0%20.1K0.043.7K
$475.00Jul 310.370.40$0.397.7%8.2K0.073.4K
$472.50Jul 310.550.57$0.563.6%5.0K0.10756
$480.00Aug 30.570.65$0.6113.1%1.9K0.0856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 310.050.06$0.0616.7%3.8K0.012.3K
$370.00Aug 70.110.13$0.1216.7%5430.011.7K
$375.00Aug 70.130.15$0.1414.3%3720.01526
$422.50Jul 310.150.17$0.1612.5%1.9K0.0298
$425.00Jul 310.200.22$0.219.5%7.0K0.03132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 420 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 389.3592.70$91.033.7%--1.0013
$367.50Aug 387.2090.20$88.703.4%11.007
$370.00Aug 384.4086.55$85.482.5%181.0049
$372.50Aug 382.3085.25$83.783.5%11.007
$375.00Aug 379.5082.70$81.103.9%61.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 3127.5030.10$28.809.0%21.001
$500.00Jul 3142.4045.65$44.037.4%161.00--
$505.00Jul 3147.4550.15$48.805.5%161.00--
$510.00Jul 3153.3555.05$54.203.1%91.00--
$520.00Jul 3162.4565.40$63.934.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 954 active (total vol 1.1M, top 69.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 215.705.80$5.751.7%69.4K0.2771.3K
$450.00Aug 2117.8518.40$18.133.0%57.3K0.5749.5K
$450.00Jul 319.009.20$9.102.2%39.6K0.6711.6K
$500.00Aug 212.132.27$2.206.4%37.2K0.13139.8K
$460.00Jul 313.303.40$3.353.0%34.9K0.384.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 311.011.04$1.022.9%14.1K0.1355
$450.00Jul 312.963.00$2.981.3%14.0K0.33221
$435.00Jul 310.560.60$0.586.9%13.3K0.08154
$420.00Aug 213.603.75$3.684.1%12.2K0.1711.9K
$445.00Jul 311.761.82$1.793.4%12.1K0.2145

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 120.3%, max 270.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4142.5%41.3%244.8%60342
$375.00Jul 31Sep 4129.3%38.5%235.7%317743
$380.00Jul 31Sep 4123.6%38.0%225.6%3671.6K
$370.00Jul 31Sep 4131.1%40.3%225.5%3171.9K
$545.00Jul 31Sep 4101.6%31.8%219.3%53302
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 11142.5%38.5%270.5%1.4K3.4K
$375.00Jul 31Sep 4129.3%38.5%235.7%1.2K2.8K
$380.00Jul 31Sep 11123.6%37.0%233.7%5.2K7.7K
$370.00Jul 31Sep 4131.1%40.3%225.5%2.8K8.3K
$385.00Jul 31Sep 11115.6%36.4%217.1%1.3K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 441 found (best R:R 70.43, avg 6.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 5$0.14$9.86$0.1470.43$500.14
$500.00$505.00Aug 10$0.11$4.89$0.1144.45$500.11
$530.00$535.00Aug 21$0.13$4.87$0.1337.46$530.13
$505.00$510.00Aug 3$0.14$4.86$0.1434.71$505.14
$525.00$530.00Sep 4$0.14$4.86$0.1434.71$525.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$365.00Sep 4$0.13$4.87$0.1337.46$369.87
$375.00$370.00Aug 12$0.16$4.84$0.1630.25$374.84
$385.00$380.00Aug 28$0.16$4.84$0.1630.25$384.84
$380.00$375.00Aug 28$0.18$4.82$0.1826.78$379.82
$370.00$365.00Aug 28$0.19$4.81$0.1925.32$369.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 662 found (best R:R 74.00, avg 3.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$372.50$380.00Aug 10$7.40$7.40$0.1074.00$379.90
$365.00$380.00Aug 12$14.75$14.75$0.2559.00$379.75
$375.00$380.00Sep 4$4.83$4.83$0.1728.41$379.83
$370.00$375.00Aug 28$4.82$4.82$0.1826.78$374.82
$390.00$392.50Jul 31$2.40$2.40$0.1024.00$392.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$525.00$510.00Aug 14$14.75$14.75$0.2559.00$510.25
$510.00$500.00Aug 10$9.78$9.78$0.2244.45$500.22
$500.00$482.50Aug 3$17.10$17.10$0.4042.75$482.90
$520.00$510.00Jul 31$9.73$9.73$0.2736.04$510.27
$495.00$490.00Aug 5$4.80$4.80$0.2024.00$490.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.80, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 31Aug 3$0.0864.7%40.3%
$525.00Jul 31Aug 3$0.0881.9%56.2%
$535.00Jul 31Aug 7$0.0991.9%45.4%
$495.00Jul 31Aug 3$0.1163.4%38.7%
$367.50Jul 31Aug 3$0.12138.6%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Jul 31Aug 3$0.06105.2%61.0%
$395.00Jul 31Aug 3$0.07106.5%61.2%
$397.50Jul 31Aug 3$0.08103.3%59.1%
$387.50Jul 31Aug 3$0.09116.4%68.7%
$402.50Jul 31Aug 3$0.1294.9%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 416 found (cheapest 2.29% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$457.50Jul 31$4.47$5.95$10.42$447.08$467.922.29%
$455.00Jul 31$5.80$4.78$10.58$444.42$465.582.32%
$460.00Jul 31$3.35$7.33$10.68$449.32$470.682.34%
$452.50Jul 31$7.33$3.80$11.13$441.37$463.632.44%
$462.50Jul 31$2.44$8.88$11.32$451.18$473.822.48%
$450.00Jul 31$9.10$2.98$12.08$437.92$462.082.65%
$465.00Jul 31$1.74$10.63$12.37$452.63$477.372.71%
$447.50Jul 31$10.88$2.33$13.21$434.29$460.712.90%
$467.50Jul 31$1.21$12.65$13.86$453.64$481.363.04%
$455.00Aug 3$7.50$6.48$13.98$441.02$468.983.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.66% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$467.50$445.00Jul 31$1.21$1.79$3.00$442.00$470.50
$465.00$445.00Jul 31$1.74$1.79$3.53$441.47$468.53
$467.50$447.50Jul 31$1.21$2.33$3.54$443.96$471.04
$465.00$447.50Jul 31$1.74$2.33$4.07$443.43$469.07
$467.50$450.00Jul 31$1.21$2.98$4.19$445.81$471.69
$462.50$445.00Jul 31$2.44$1.79$4.23$440.77$466.73
$465.00$450.00Jul 31$1.74$2.98$4.72$445.28$469.72
$462.50$447.50Jul 31$2.44$2.33$4.77$442.73$467.27
$467.50$452.50Jul 31$1.21$3.80$5.01$447.49$472.51
$460.00$445.00Jul 31$3.35$1.79$5.14$439.86$465.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 40.67, avg credit $4.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
365/370405/410Sep 4$4.88$0.1240.67$365.12$409.88
365/370385/390Aug 28$4.87$0.1337.46$365.13$389.87
400/405410/415Sep 11$4.87$0.1337.46$400.13$414.87
375/380385/390Aug 28$4.86$0.1434.71$375.14$389.86
375/380385/390Sep 4$4.84$0.1630.25$375.16$389.84
380/385390/395Sep 4$4.83$0.1728.41$380.17$394.83
405/410420/425Sep 11$4.81$0.1925.32$405.19$424.81
400/405415/420Sep 11$4.80$0.2024.00$400.20$419.80
415/420430/435Sep 11$4.80$0.2024.00$415.20$434.80
365/370380/385Sep 4$4.78$0.2221.73$365.22$384.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 457 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Sep 4$0.05$4.9599.00
$535.00$540.00$545.00Aug 7$0.06$4.9482.33
$495.00$500.00$505.00Aug 10$0.06$4.9482.33
$500.00$505.00$510.00Aug 14$0.06$4.9482.33
$495.00$500.00$505.00Aug 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Sep 4$0.05$4.9599.00
$410.00$415.00$420.00Sep 11$0.05$4.9599.00
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$420.00$425.00$430.00Sep 11$0.06$4.9482.33
$375.00$380.00$385.00Sep 4$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-0.46, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Aug 5-$0.04$9.96
$510.00$520.001:2Aug 3-$0.07$9.93
$510.00$520.001:2Aug 5-$0.32$9.68
$505.00$515.001:2Aug 10-$1.63$8.37
$510.00$515.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$480.001:2Aug 14-$0.46$29.54
$490.00$470.001:2Aug 10-$2.52$17.48
$380.00$365.001:2Sep 11-$0.26$14.74
$495.00$475.001:2Aug 12-$7.12$12.88
$500.00$482.501:2Aug 3-$9.60$7.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.81%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Sep 11$17.350.480.9%3.81%4.69%91--
$460.00Sep 4$15.950.480.9%3.50%4.38%184101
$465.00Sep 11$15.100.442.0%3.31%5.29%92--
$460.00Aug 28$14.450.470.9%3.17%4.05%435498
$465.00Sep 4$14.000.442.0%3.07%5.05%13.2K86
$460.00Aug 21$12.700.470.9%2.79%3.67%10.9K67.4K
$465.00Aug 28$11.950.422.0%2.62%4.60%372712
$457.50Aug 14$11.900.490.3%2.61%2.95%93--
$470.00Sep 4$11.800.403.1%2.59%5.66%28577
$460.00Aug 14$10.700.460.9%2.35%3.23%1.2K421

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 1,170,737
Total Puts 439,047
Put/Call Ratio 0.38
Net Difference 731,690

Prior's Put/Call Breakdown

Total Calls 191,952
Total Puts 100,523
Put/Call Ratio 0.52
Net Difference 91,429

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