Tour v472
MSFT
MICROSOFT CORP
$451.10 +15.51%
$451.25 (+0.03%)🌙
as of 07/30 04:00 PM
(7/30 15:17) ◀
|
Thursday, July 30, 2026 (4:00pm)
January 2026
|
▶
◀ 7/30 16:00

Option Volume

Detail
ℹ
Current (07/30 4:00pm) 1,901,717
Calls: 1,356,447 (71%)
Puts: 545,270 (29%)
Prior (07/29) 487,111
Calls: 313,239 (64%)
Puts: 173,872 (36%)
Current vs Prior +290.41%
Calls: +333.04% (Calls)
Puts: +213.60% (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 +261.88%
Calls: +273.04%
Puts: +236.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 4:00pm) $2.86B
Calls: $2.52B (88%)
Puts: $339.20M (12%)
Prior (07/29) $429.80M
Calls: $271.51M (63%)
Puts: $158.30M (37%)
Current vs Prior +566.27%
Calls: +829.79%
Puts: +114.28%
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 +745.94%
Calls: +1016.45%
Puts: +201.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 4:00pm) 0.40
Prior (07/29) 0.56
Current vs Prior -27.58%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -11.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 4:00pm) 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 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -62.82% | -54.25%-62.82% | -43.02%-26.12% | -19.52%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -37.73% | -31.12%-40.94% | -42.95%-29.44% | -22.67%
Prior 7-Day Eod 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs 7-Day Eod -62.82% | -54.25%-62.82% | -43.02%-26.12% | -19.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.62% | 9.32%
Calls: 6.11% | 8.81%
Puts: 5.13% | 9.83%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +49.87% | +122.43%
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% | +59.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.52B) vs puts ($339.20M). Massive premium surge with dollar volume up 566% vs prior. Dollar volume significantly above 7-day average (746% higher). Unusually high activity with volume up 290% 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
16:00BULLISHBULLISHBULLISH
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 476 of results (avg 6.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 3160.8062.10$61.452.1%1.1K0.994.8K
$395.00Jul 3155.9057.10$56.502.1%2.1K0.994.1K
$400.00Jul 3151.0052.10$51.552.1%6.4K0.9911.9K
$392.50Jul 3158.3059.60$58.952.2%5871.003.2K
$402.50Jul 3148.5049.60$49.052.2%5000.992.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 3188.0090.45$89.232.7%11.00--
$485.00Jul 3133.0034.00$33.503.0%41.001
$460.00Aug 2119.1019.75$19.433.3%1.4K0.581.6K
$450.00Aug 2113.9014.40$14.153.5%3.6K0.482.9K
$520.00Jul 3168.0070.45$69.223.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.57, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 310.140.15$0.156.7%23.1K0.033.7K
$475.00Jul 310.240.27$0.2611.5%10.1K0.053.4K
$472.50Jul 310.320.36$0.3411.8%5.9K0.06756
$470.00Jul 310.450.50$0.4810.4%30.6K0.085.3K
$480.00Aug 30.470.56$0.5217.3%2.5K0.0756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 310.060.07$0.0714.3%5.2K0.012.3K
$370.00Aug 70.110.13$0.1216.7%5990.011.7K
$420.00Jul 310.150.18$0.1618.8%6.4K0.03577
$425.00Jul 310.240.26$0.258.0%7.7K0.04132
$427.50Jul 310.330.37$0.3511.4%3.3K0.055

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2186.3588.85$87.602.9%621.00844
$367.50Aug 2183.4086.40$84.903.5%--1.0041
$370.00Aug 2180.7583.60$82.183.5%2901.004.0K
$362.50Jul 3187.4589.75$88.602.6%171.0041
$365.00Jul 3184.7587.75$86.253.5%601.00322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 3128.0030.35$29.188.1%171.00--
$482.50Jul 3130.5032.95$31.737.7%61.00--
$485.00Jul 3133.0034.00$33.503.0%41.001
$492.50Jul 3140.5042.95$41.735.9%11.00--
$497.50Jul 3145.4547.95$46.705.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 979 active (total vol 1.3M, top 81.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 214.705.45$5.0814.8%81.3K0.2471.3K
$450.00Aug 2115.4016.15$15.774.8%58.6K0.5249.5K
$500.00Aug 211.892.00$1.945.7%47.3K0.11139.8K
$460.00Jul 311.932.17$2.0511.7%41.4K0.264.6K
$450.00Jul 316.006.35$6.185.7%41.4K0.5511.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 314.604.90$4.756.3%21.9K0.45221
$440.00Jul 311.511.70$1.6111.8%20.6K0.2055
$445.00Jul 312.782.95$2.875.9%19.1K0.3245
$435.00Jul 310.850.94$0.9010.0%16.2K0.12154
$420.00Aug 214.404.80$4.608.7%13.6K0.2011.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 123.8%, max 266.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 4142.2%40.0%255.8%60342
$370.00Jul 31Sep 4133.9%38.8%245.1%3221.9K
$375.00Jul 31Sep 4130.7%38.0%243.8%351743
$380.00Jul 31Sep 4122.2%37.7%224.3%4001.6K
$385.00Jul 31Sep 4117.3%36.7%219.6%4011.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 11142.2%38.8%266.4%1.4K3.4K
$370.00Jul 31Sep 11133.9%38.4%248.5%3.1K8.1K
$375.00Jul 31Sep 4130.7%38.0%243.8%2.3K2.8K
$380.00Jul 31Sep 11122.2%37.1%229.7%6.5K7.7K
$385.00Jul 31Sep 11117.3%36.5%221.7%1.3K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 82.33, avg 6.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 5$0.12$9.88$0.1282.33$500.12
$495.00$500.00Aug 7$0.10$4.90$0.1049.00$495.10
$535.00$540.00Aug 14$0.10$4.90$0.1049.00$535.10
$520.00$525.00Aug 21$0.12$4.88$0.1240.67$520.12
$515.00$520.00Aug 7$0.13$4.87$0.1337.46$515.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$395.00$390.00Aug 10$0.11$4.89$0.1144.45$394.89
$370.00$365.00Sep 4$0.13$4.87$0.1337.46$369.87
$385.00$380.00Aug 28$0.20$4.80$0.2024.00$384.80
$375.00$370.00Sep 4$0.21$4.79$0.2122.81$374.79
$402.50$400.00Aug 12$0.11$2.39$0.1121.73$402.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 690 found (best R:R 74.00, avg 3.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$380.00Aug 12$14.80$14.80$0.2074.00$379.80
$372.50$380.00Aug 10$7.39$7.39$0.1167.18$379.89
$380.00$385.00Aug 12$4.88$4.88$0.1240.67$384.88
$395.00$400.00Sep 4$4.88$4.88$0.1240.67$399.88
$365.00$370.00Sep 4$4.85$4.85$0.1532.33$369.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$525.00$510.00Aug 14$14.78$14.78$0.2267.18$510.22
$510.00$500.00Aug 10$9.80$9.80$0.2049.00$500.20
$500.00$485.00Aug 7$14.60$14.60$0.4036.50$485.40
$530.00$515.00Aug 21$14.57$14.57$0.4333.88$515.43
$480.00$477.50Jul 31$2.40$2.40$0.1024.00$477.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Jul 31Aug 3$0.0572.3%39.9%
$497.50Jul 31Aug 3$0.0675.7%42.6%
$500.00Jul 31Aug 3$0.0674.3%42.9%
$525.00Jul 31Aug 3$0.0691.0%58.3%
$372.50Jul 31Aug 3$0.07126.5%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Jul 31Aug 3$0.0692.0%49.4%
$397.50Jul 31Aug 3$0.07101.5%56.7%
$392.50Jul 31Aug 3$0.08104.3%60.0%
$395.00Jul 31Aug 3$0.08102.6%57.9%
$402.50Jul 31Aug 3$0.1192.7%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 2.38% of stock, avg 9.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$452.50Jul 31$4.85$5.88$10.73$441.77$463.232.38%
$450.00Jul 31$6.18$4.75$10.93$439.07$460.932.42%
$455.00Jul 31$3.70$7.30$11.00$444.00$466.002.44%
$447.50Jul 31$7.73$3.70$11.43$436.07$458.932.53%
$457.50Jul 31$2.84$8.77$11.61$445.89$469.112.57%
$445.00Jul 31$9.35$2.87$12.22$432.78$457.222.71%
$460.00Jul 31$2.05$10.55$12.60$447.40$472.602.79%
$442.50Jul 31$11.18$2.19$13.37$429.13$455.872.96%
$462.50Jul 31$1.41$12.45$13.86$448.64$476.363.07%
$450.00Aug 3$7.95$6.38$14.33$435.67$464.333.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.67% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$462.50$440.00Jul 31$1.41$1.61$3.02$436.98$465.52
$462.50$442.50Jul 31$1.41$2.19$3.60$438.90$466.10
$460.00$440.00Jul 31$2.05$1.61$3.66$436.34$463.66
$460.00$442.50Jul 31$2.05$2.19$4.24$438.26$464.24
$462.50$445.00Jul 31$1.41$2.87$4.28$440.72$466.78
$457.50$440.00Jul 31$2.84$1.61$4.45$435.55$461.95
$460.00$445.00Jul 31$2.05$2.87$4.92$440.08$464.92
$457.50$442.50Jul 31$2.84$2.19$5.03$437.47$462.53
$462.50$447.50Jul 31$1.41$3.70$5.11$442.39$467.61
$455.00$440.00Jul 31$3.70$1.61$5.31$434.69$460.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 34.71, avg credit $4.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
385/390395/400Aug 28$4.86$0.1434.71$385.14$399.86
405/410420/425Sep 11$4.86$0.1434.71$405.14$424.86
380/385400/405Aug 28$4.85$0.1532.33$380.15$404.85
370/375380/385Sep 4$4.85$0.1532.33$370.15$384.85
395/400405/410Sep 4$4.84$0.1630.25$395.16$409.84
392/395405/410Aug 12$4.83$0.1728.41$390.17$409.83
385/390405/410Sep 4$4.82$0.1826.78$385.18$409.82
400/405415/420Sep 11$4.82$0.1826.78$400.18$419.82
375/380395/400Aug 28$4.81$0.1925.32$375.19$399.81
380/385390/395Aug 28$4.80$0.2024.00$380.20$394.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 428 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$525.00$530.00$535.00Aug 7$0.05$4.9599.00
$380.00$385.00$390.00Sep 4$0.06$4.9482.33
$495.00$500.00$505.00Aug 14$0.07$4.9370.43
$455.00$460.00$465.00Aug 21$0.07$4.9370.43
$430.00$435.00$440.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Sep 11$0.05$4.9599.00
$500.00$505.00$510.00Jul 31$0.06$4.9482.33
$365.00$370.00$375.00Sep 4$0.08$4.9261.50
$430.00$432.50$435.00Aug 3$0.05$2.4549.00
$462.50$465.00$467.50Aug 3$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. 400 found (best net $-4.91, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Aug 5-$0.06$9.94
$505.00$515.001:2Aug 12-$0.10$9.90
$510.00$520.001:2Aug 5-$0.32$9.68
$510.00$520.001:2Aug 3-$0.51$9.49
$505.00$515.001:2Aug 10-$1.88$8.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$470.001:2Aug 10-$4.91$15.09
$495.00$475.001:2Aug 12-$9.36$10.64
$380.00$370.001:2Sep 11-$0.99$9.01
$510.00$487.501:2Aug 14-$17.01$5.49
$375.00$370.001:2Aug 12$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 3.85%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$455.00Sep 11$17.350.490.9%3.85%4.71%50--
$455.00Sep 4$16.150.480.9%3.58%4.44%185897
$455.00Aug 28$14.650.480.9%3.25%4.11%650201
$460.00Sep 11$14.550.452.0%3.23%5.20%108--
$460.00Sep 4$14.050.442.0%3.11%5.09%205101
$455.00Aug 21$12.900.470.9%2.86%3.72%3.4K7.4K
$465.00Sep 11$12.550.413.1%2.78%5.86%109--
$460.00Aug 28$12.350.432.0%2.74%4.71%520498
$465.00Sep 4$12.200.403.1%2.70%5.79%13.6K86
$452.50Aug 14$12.100.500.3%2.68%2.99%317--

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 1,356,447
Total Puts 545,270
Put/Call Ratio 0.40
Net Difference 811,177

Prior's Put/Call Breakdown

Total Calls 313,239
Total Puts 173,872
Put/Call Ratio 0.56
Net Difference 139,367

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