Tour v472
MSFT
MICROSOFT CORP
$456.09 +16.78%
(7/30 14:00) ◀
|
Thursday, July 30, 2026 (3:00pm)
January 2026
|
▶ (7/30 15:17)
◀ 7/30 15:00 ▶

Option Volume

Detail
ℹ
Current (07/30 3:00pm) 1,748,967
Calls: 1,265,365 (72%)
Puts: 483,602 (28%)
Prior (07/29) 359,304
Calls: 236,361 (66%)
Puts: 122,943 (34%)
Current vs Prior +386.77%
Calls: +435.35% (Calls)
Puts: +293.35% (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 +232.81%
Calls: +247.99%
Puts: +198.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:00pm) $2.91B
Calls: $2.65B (91%)
Puts: $258.45M (9%)
Prior (07/29) $339.92M
Calls: $248.63M (73%)
Puts: $91.29M (27%)
Current vs Prior +756.85%
Calls: +967.52%
Puts: +183.10%
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 +760.40%
Calls: +1073.82%
Puts: +129.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:00pm) 0.38
Prior (07/29) 0.52
Current vs Prior -26.52%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -15.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:00pm) 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 2.54% | 3.37%2.54% | 4.70%7.01% | 9.85%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -64.69% | -55.39%-64.69% | -43.38%-28.08% | -20.56%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -40.86% | -32.84%-43.91% | -43.31%-31.31% | -23.67%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -64.69% | -55.39%-64.69% | -43.38%-28.08% | -20.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.62% | 6.52%
Calls: 6.11% | 7.21%
Puts: 5.13% | 5.82%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +49.87% | +55.61%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -7.26% | +11.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.65B) vs puts ($258.45M). Massive premium surge with dollar volume up 757% vs prior. Dollar volume significantly above 7-day average (760% higher). Unusually high activity with volume up 387% 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
15:00BULLISHBULLISHBULLISH
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 544 of results (avg 5.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3156.0556.55$56.300.9%4.5K1.0011.9K
$380.00Jul 3175.8576.55$76.200.9%3441.001.5K
$382.50Jul 3173.3574.05$73.700.9%521.001.1K
$385.00Jul 3170.8571.55$71.201.0%3661.001.4K
$390.00Jul 3165.8566.55$66.201.1%1.0K1.004.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2125.5526.20$25.882.5%710.69102
$480.00Aug 2129.1029.95$29.532.9%410.73981
$540.00Jul 3182.6085.35$83.983.3%11.00--
$460.00Aug 2116.3016.85$16.583.3%1.3K0.531.6K
$465.00Aug 2119.0519.70$19.383.4%740.58343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.62, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Jul 310.230.26$0.2512.0%2.2K0.05166
$475.00Jul 310.330.36$0.358.6%9.2K0.063.4K
$472.50Jul 310.470.53$0.5012.0%5.6K0.09756
$482.50Aug 30.450.54$0.5018.0%1730.074
$490.00Aug 50.650.77$0.7116.9%1350.071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 70.110.13$0.1216.7%5750.011.7K
$422.50Jul 310.130.15$0.1414.3%1.9K0.0298
$375.00Aug 70.130.14$0.147.1%3810.01526
$425.00Jul 310.170.20$0.1915.8%7.2K0.03132
$427.50Jul 310.220.26$0.2416.7%3.0K0.045

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 427 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 3190.3092.90$91.602.8%601.00322
$367.50Jul 3187.7590.40$89.083.0%381.00166
$370.00Jul 3185.3587.30$86.322.3%3201.001.9K
$372.50Jul 3182.7084.80$83.752.5%851.00160
$375.00Jul 3180.7081.60$81.151.1%3301.00720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 3162.6064.95$63.783.7%11.00--
$540.00Jul 3182.6085.35$83.983.3%11.00--
$510.00Jul 3152.6054.85$53.734.2%91.00--
$505.00Jul 3147.8550.25$49.054.9%161.00--
$500.00Jul 3142.6544.90$43.785.1%170.99--

Most actively traded options today. High liquidity = easy entry/exit. 966 active (total vol 1.2M, top 79.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 215.655.80$5.732.6%79.9K0.2771.3K
$450.00Aug 2118.0018.65$18.333.5%57.8K0.5749.5K
$500.00Aug 212.212.34$2.285.7%42.0K0.13139.8K
$450.00Jul 318.809.30$9.055.5%40.3K0.6811.6K
$460.00Jul 313.103.40$3.259.2%38.1K0.384.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 312.822.94$2.884.2%18.1K0.32221
$440.00Jul 310.940.98$0.964.2%17.6K0.1355
$445.00Jul 311.661.77$1.726.4%17.0K0.2145
$435.00Jul 310.520.55$0.545.6%14.4K0.08154
$420.00Aug 213.603.80$3.705.4%12.4K0.1711.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 120.3%, max 271.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4145.3%41.7%248.5%60342
$370.00Jul 31Sep 4133.6%40.3%232.0%3211.9K
$380.00Jul 31Sep 4125.9%38.9%223.9%3741.6K
$367.50Jul 31Aug 21144.5%45.3%219.2%38207
$545.00Jul 31Sep 4103.6%32.8%216.2%55302
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 11145.3%39.1%271.6%1.4K3.4K
$370.00Jul 31Sep 11133.6%36.2%268.6%2.8K8.1K
$380.00Jul 31Sep 11125.9%37.2%238.7%5.7K7.7K
$385.00Jul 31Sep 11119.6%36.7%226.0%1.3K2.1K
$367.50Jul 31Aug 21144.5%45.3%219.0%4432.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 75.92, avg 7.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 5$0.13$9.87$0.1375.92$500.13
$500.00$505.00Aug 10$0.12$4.88$0.1240.67$500.12
$525.00$530.00Aug 21$0.12$4.88$0.1240.67$525.12
$530.00$535.00Aug 21$0.12$4.88$0.1240.67$530.12
$505.00$510.00Aug 7$0.14$4.86$0.1434.71$505.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$397.50$392.50Aug 12$0.14$4.86$0.1434.71$397.36
$370.00$365.00Aug 28$0.15$4.85$0.1532.33$369.85
$375.00$370.00Aug 28$0.15$4.85$0.1532.33$374.85
$375.00$370.00Aug 12$0.16$4.84$0.1630.25$374.84
$385.00$380.00Aug 28$0.19$4.81$0.1925.32$384.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 77.95, avg 3.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$380.00Aug 12$14.80$14.80$0.2074.00$379.80
$365.00$370.00Aug 28$4.90$4.90$0.1049.00$369.90
$385.00$390.00Aug 12$4.84$4.84$0.1630.25$389.84
$430.00$432.50Jul 31$2.40$2.40$0.1024.00$432.40
$395.00$397.50Aug 3$2.40$2.40$0.1024.00$397.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$525.00$510.00Aug 14$14.81$14.81$0.1977.95$510.19
$500.00$482.50Aug 3$17.13$17.13$0.3746.30$482.87
$495.00$490.00Aug 5$4.88$4.88$0.1240.67$490.12
$530.00$515.00Aug 21$14.63$14.63$0.3739.54$515.37
$510.00$500.00Aug 10$9.72$9.72$0.2834.71$500.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.81, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 31Aug 3$0.0668.6%39.8%
$525.00Jul 31Aug 3$0.0683.6%55.1%
$510.00Jul 31Aug 3$0.0774.6%46.6%
$405.00Jul 31Aug 3$0.0892.5%52.1%
$410.00Jul 31Aug 3$0.0885.5%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Jul 31Aug 3$0.06103.2%59.0%
$405.00Jul 31Aug 3$0.0792.5%52.0%
$397.50Jul 31Aug 3$0.09103.0%59.5%
$402.50Jul 31Aug 3$0.1099.4%56.8%
$482.50Jul 31Aug 3$0.1252.4%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 2.25% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$457.50Jul 31$4.43$5.85$10.28$447.22$467.782.25%
$455.00Jul 31$5.73$4.68$10.41$444.59$465.412.28%
$460.00Jul 31$3.25$7.23$10.48$449.52$470.482.30%
$452.50Jul 31$7.30$3.73$11.03$441.47$463.532.42%
$462.50Jul 31$2.39$8.80$11.19$451.31$473.692.45%
$450.00Jul 31$9.05$2.88$11.93$438.07$461.932.62%
$465.00Jul 31$1.64$10.45$12.09$452.91$477.092.65%
$447.50Jul 31$10.85$2.23$13.08$434.42$460.582.87%
$467.50Jul 31$1.11$12.58$13.69$453.81$481.193.00%
$457.50Aug 3$6.32$7.73$14.05$443.45$471.553.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.62% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$467.50$445.00Jul 31$1.11$1.72$2.83$442.17$470.33
$467.50$447.50Jul 31$1.11$2.23$3.34$444.16$470.84
$465.00$445.00Jul 31$1.64$1.72$3.36$441.64$468.36
$465.00$447.50Jul 31$1.64$2.23$3.87$443.63$468.87
$467.50$450.00Jul 31$1.11$2.88$3.99$446.01$471.49
$462.50$445.00Jul 31$2.39$1.72$4.11$440.89$466.61
$465.00$450.00Jul 31$1.64$2.88$4.52$445.48$469.52
$462.50$447.50Jul 31$2.39$2.23$4.62$442.88$467.12
$467.50$452.50Jul 31$1.11$3.73$4.84$447.66$472.34
$460.00$445.00Jul 31$3.25$1.72$4.97$440.03$464.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 49.00, avg credit $4.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
365/370390/395Aug 28$4.90$0.1049.00$365.10$394.90
370/375390/395Aug 28$4.90$0.1049.00$370.10$394.90
385/390395/400Aug 28$4.89$0.1144.45$385.11$399.89
375/380395/400Aug 28$4.87$0.1337.46$375.13$399.87
380/385395/400Aug 28$4.86$0.1434.71$380.14$399.86
385/390410/415Aug 28$4.85$0.1532.33$385.15$414.85
390/395405/410Aug 28$4.85$0.1532.33$390.15$409.85
415/420425/430Sep 11$4.85$0.1532.33$415.15$429.85
370/375405/410Aug 12$4.84$0.1630.25$370.16$409.84
370/375390/395Sep 4$4.84$0.1630.25$370.16$394.84

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
$510.00$515.00$520.00Aug 21$0.05$4.9599.00
$530.00$535.00$540.00Aug 21$0.05$4.9599.00
$500.00$505.00$510.00Aug 7$0.06$4.9482.33
$485.00$490.00$495.00Aug 10$0.06$4.9482.33
$520.00$525.00$530.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Aug 28$0.06$4.9482.33
$375.00$380.00$385.00Sep 4$0.06$4.9482.33
$385.00$390.00$395.00Sep 11$0.06$4.9482.33
$470.00$475.00$480.00Aug 21$0.07$4.9370.43
$400.00$405.00$410.00Aug 28$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. 405 found (best net $-1.90, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Aug 5-$0.05$9.95
$505.00$515.001:2Aug 12-$0.06$9.94
$510.00$520.001:2Aug 5-$0.32$9.68
$510.00$520.001:2Aug 3-$0.65$9.35
$505.00$515.001:2Aug 10-$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$470.001:2Aug 10-$1.90$18.10
$495.00$475.001:2Aug 12-$6.49$13.51
$510.00$487.501:2Aug 14-$12.43$10.07
$380.00$370.001:2Sep 11-$0.15$9.85
$500.00$482.501:2Aug 3-$9.37$8.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 3.85%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Sep 11$17.550.480.9%3.85%4.71%108--
$460.00Sep 4$16.200.480.9%3.55%4.41%192101
$465.00Sep 11$15.100.451.9%3.31%5.26%101--
$460.00Aug 28$14.300.480.9%3.14%3.99%476498
$465.00Sep 4$14.100.441.9%3.09%5.05%13.4K86
$460.00Aug 21$12.600.470.9%2.76%3.62%12.3K67.4K
$465.00Aug 28$12.050.431.9%2.64%4.60%376712
$457.50Aug 14$11.900.490.3%2.61%2.92%127--
$470.00Sep 4$11.850.403.0%2.60%5.65%28777
$460.00Aug 14$10.700.470.9%2.35%3.20%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 1,265,365
Total Puts 483,602
Put/Call Ratio 0.38
Net Difference 781,763

Prior's Put/Call Breakdown

Total Calls 236,361
Total Puts 122,943
Put/Call Ratio 0.52
Net Difference 113,418

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