Tour v475
MSFT
MICROSOFT CORP
$461.15 +2.23%
(7/30 19:11) ◀
|
Friday, July 31, 2026 (10:00am)
January 2026
|
▶ (7/31 11:00)
◀ 7/31 10:00 ▶

Option Volume

Detail
ℹ
Current (07/31 10:00am) 228,673
Calls: 165,726 (72%)
Puts: 62,947 (28%)
Prior (07/30) 589,903
Calls: 448,109 (76%)
Puts: 141,794 (24%)
Current vs Prior -61.24%
Calls: -63.02% (Calls)
Puts: -55.61% (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 -56.49%
Calls: -54.42%
Puts: -61.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:00am) $241.13M
Calls: $217.34M (90%)
Puts: $23.79M (10%)
Prior (07/30) $1.06B
Calls: $988.99M (93%)
Puts: $73.73M (7%)
Current vs Prior -77.31%
Calls: -78.02%
Puts: -67.73%
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 -28.77%
Calls: -3.88%
Puts: -78.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:00am) 0.38
Prior (07/30) 0.32
Current vs Prior +20.04%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -16.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:00am) 4,278,565
Calls: 2,843,299 (66%)
Puts: 1,435,266 (34%)
Prior (07/30) 4,222,047
Calls: 2,868,640 (68%)
Puts: 1,353,407 (32%)
Current vs Prior +1.34%
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 +4.89%
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 1.69% | 2.68%1.69% | 4.16%6.56% | 9.43%
Prior 7.19% | 7.55%7.19% | 8.30%9.74% | 12.40%
Current vs Prior -76.54% | -64.52%-76.54% | -49.83%-32.72% | -23.89%
Prior 7-Day Avg 4.29% | 5.01%4.53% | 8.29%10.20% | 12.90%
Current vs 7-Day Avg -60.70% | -46.59%-62.73% | -49.77%-35.74% | -26.86%
Prior 7-Day Eod 7.19% | 7.55%2.67% | 4.73%7.20% | 9.98%
Current vs 7-Day Eod -76.54% | -64.52%-36.90% | -11.95%-8.93% | -5.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.79% | 6.47%
Calls: 5.13% | 4.88%
Puts: 6.44% | 8.06%
Prior 3.75% | 4.19%
Calls: 4.20% | 3.38%
Puts: 3.30% | 5.00%
Current vs Prior +54.40% | +54.42%
Prior 7-Day Avg 6.06% | 5.83%
Calls: 5.77% | 5.56%
Puts: 6.35% | 6.09%
Current vs 7-Day Avg -4.46% | +11.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($217.34M) vs puts ($23.79M). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (165,726 calls vs 62,947 puts).

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 394 of results (avg 5.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 3170.6071.70$71.151.5%361.004.2K
$500.00Aug 212.392.43$2.411.7%9.3K0.14117.1K
$400.00Jul 3160.6061.70$61.151.8%2571.009.4K
$392.50Jul 3167.9069.25$68.582.0%341.002.9K
$390.00Aug 370.4071.90$71.152.1%11.001.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 312.622.70$2.663.0%2.6K0.44724
$460.00Aug 34.855.00$4.933.0%8570.46115
$450.00Aug 218.759.05$8.903.4%2.3K0.364.2K
$480.00Aug 2124.7025.55$25.133.4%580.70974
$460.00Aug 2113.0013.45$13.233.4%4340.482.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.63, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$472.50Jul 310.300.34$0.3212.5%1.4K0.091.5K
$482.50Aug 30.450.53$0.4916.3%1390.08116
$470.00Jul 310.550.58$0.565.4%6.2K0.147.7K
$500.00Aug 70.530.61$0.5714.0%4370.062.0K
$525.00Aug 210.700.83$0.7617.1%110.052.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 310.050.06$0.0616.7%3.6K0.014.3K
$440.00Jul 310.100.12$0.1118.2%1.4K0.034.3K
$447.50Jul 310.310.35$0.3312.1%9850.085.3K
$370.00Aug 210.350.42$0.3917.9%1070.026.7K
$375.00Aug 210.410.47$0.4413.6%470.024.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 3190.4093.20$91.803.1%61.001.7K
$372.50Jul 3187.7090.70$89.203.4%31.00147
$375.00Jul 3185.5087.45$86.482.3%31.00588
$377.50Jul 3183.0584.95$84.002.3%21.00274
$380.00Jul 3180.6082.45$81.532.3%51.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Jul 3151.8054.80$53.305.6%11.00--
$510.00Jul 3146.7549.80$48.286.3%11.001
$500.00Jul 3136.8539.80$38.337.7%60.99--
$490.00Jul 3126.8529.65$28.259.9%10.99--
$540.00Aug 776.8079.80$78.303.8%10.97--

Most actively traded options today. High liquidity = easy entry/exit. 725 active (total vol 159.7K, top 17.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 313.804.00$3.905.1%17.9K0.567.5K
$465.00Jul 311.591.68$1.645.5%11.8K0.326.0K
$500.00Aug 212.392.43$2.411.7%9.3K0.14117.1K
$470.00Jul 310.550.58$0.565.4%6.2K0.147.7K
$462.50Jul 312.532.66$2.605.0%5.9K0.441.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 310.470.50$0.496.1%4.4K0.115.5K
$455.00Jul 311.151.23$1.196.7%4.3K0.233.8K
$435.00Jul 310.050.06$0.0616.7%3.6K0.014.3K
$460.00Jul 312.622.70$2.663.0%2.6K0.44724
$450.00Aug 218.759.05$8.903.4%2.3K0.364.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 302.5%, max 925.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Jul 31Sep 4300.7%29.3%925.0%--5.2K
$385.00Jul 31Sep 4311.9%37.9%722.4%141.3K
$520.00Jul 31Sep 11237.7%29.7%700.5%1636
$525.00Jul 31Sep 4234.4%29.4%696.3%7821
$370.00Jul 31Sep 4272.5%41.6%555.2%61.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 31Sep 11311.9%36.4%757.8%312.0K
$370.00Jul 31Sep 4272.5%41.6%555.2%2417.6K
$375.00Jul 31Sep 4242.6%39.9%508.1%343.6K
$382.50Jul 31Aug 21243.2%41.7%482.5%3282.1K
$390.00Jul 31Sep 4211.7%37.3%468.1%443.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 52.57, avg 7.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$525.00Jul 31$0.13$4.87$0.1337.46$520.13
$510.00$525.00Aug 3$0.41$14.59$0.4135.59$510.41
$505.00$515.00Aug 12$0.28$9.72$0.2834.71$505.28
$545.00$550.00Aug 21$0.14$4.86$0.1434.71$545.14
$525.00$530.00Aug 28$0.14$4.86$0.1434.71$525.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$402.50Aug 12$0.14$7.36$0.1452.57$409.86
$390.00$385.00Aug 28$0.15$4.85$0.1532.33$389.85
$385.00$380.00Aug 28$0.16$4.84$0.1630.25$384.84
$447.50$445.00Jul 31$0.10$2.40$0.1024.00$447.40
$395.00$390.00Sep 4$0.21$4.79$0.2122.81$394.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 609 found (best R:R 107.11, avg 3.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 10$9.85$9.85$0.1565.67$379.85
$392.50$400.00Aug 12$7.37$7.37$0.1356.69$399.87
$385.00$390.00Aug 10$4.89$4.89$0.1144.45$389.89
$380.00$385.00Aug 28$4.87$4.87$0.1337.46$384.87
$395.00$400.00Aug 28$4.87$4.87$0.1337.46$399.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$500.00Aug 7$39.63$39.63$0.37107.11$500.37
$535.00$515.00Aug 21$19.27$19.27$0.7326.40$515.73
$515.00$510.00Aug 21$4.75$4.75$0.2519.00$510.25
$500.00$490.00Aug 5$9.48$9.48$0.5218.23$490.52
$500.00$495.00Aug 21$4.68$4.68$0.3214.62$495.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Jul 31Aug 3$0.08109.1%37.5%
$397.50Jul 31Aug 3$0.10206.9%78.7%
$415.00Jul 31Aug 3$0.10148.5%53.7%
$420.00Jul 31Aug 3$0.11141.6%50.2%
$490.00Jul 31Aug 3$0.1599.8%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Jul 31Aug 3$0.05195.0%60.5%
$400.00Jul 31Aug 3$0.06189.1%63.8%
$370.00Jul 31Aug 3$0.07272.5%93.5%
$385.00Jul 31Aug 3$0.07311.9%85.4%
$402.50Jul 31Aug 3$0.08186.7%62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 374 found (cheapest 1.41% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$462.50Jul 31$2.60$3.88$6.48$456.02$468.981.41%
$460.00Jul 31$3.90$2.66$6.56$453.44$466.561.42%
$465.00Jul 31$1.64$5.40$7.04$457.96$472.041.53%
$457.50Jul 31$5.53$1.80$7.33$450.17$464.831.59%
$467.50Jul 31$0.98$7.28$8.26$459.24$475.761.79%
$455.00Jul 31$7.45$1.19$8.64$446.36$463.641.87%
$470.00Jul 31$0.56$9.38$9.94$460.06$479.942.16%
$452.50Jul 31$9.48$0.77$10.25$442.25$462.752.22%
$460.00Aug 3$6.15$4.93$11.08$448.92$471.082.40%
$462.50Aug 3$4.90$6.20$11.10$451.40$473.602.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$472.50$450.00Jul 31$0.32$0.49$0.81$449.19$473.31
$470.00$450.00Jul 31$0.56$0.49$1.05$448.95$471.05
$472.50$452.50Jul 31$0.32$0.77$1.09$451.41$473.59
$470.00$452.50Jul 31$0.56$0.77$1.33$451.17$471.33
$467.50$450.00Jul 31$0.98$0.49$1.47$448.53$468.97
$472.50$455.00Jul 31$0.32$1.19$1.51$453.49$474.01
$467.50$452.50Jul 31$0.98$0.77$1.75$450.75$469.25
$470.00$455.00Jul 31$0.56$1.19$1.75$453.25$471.75
$465.00$450.00Jul 31$1.64$0.49$2.13$447.87$467.13
$472.50$457.50Jul 31$0.32$1.80$2.12$455.38$474.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 44.45, avg credit $4.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/385405/410Aug 28$4.89$0.1144.45$380.11$409.89
375/380405/410Sep 4$4.89$0.1144.45$375.11$409.89
385/390405/410Aug 28$4.88$0.1240.67$385.12$409.88
395/400405/410Sep 4$4.88$0.1240.67$395.12$409.88
380/385390/395Aug 28$4.86$0.1434.71$380.14$394.86
380/385400/405Aug 28$4.86$0.1434.71$380.14$404.86
400/405415/420Aug 28$4.86$0.1434.71$400.14$419.86
375/380400/405Sep 4$4.86$0.1434.71$375.14$404.86
400/405410/415Sep 4$4.86$0.1434.71$400.14$414.86
375/380415/420Aug 28$4.85$0.1532.33$375.15$419.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 420 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Aug 21$0.05$4.9599.00
$370.00$375.00$380.00Aug 28$0.05$4.9599.00
$520.00$525.00$530.00Aug 7$0.06$4.9482.33
$505.00$510.00$515.00Aug 14$0.06$4.9482.33
$510.00$515.00$520.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Aug 21$0.07$4.9370.43
$460.00$465.00$470.00Aug 28$0.07$4.9370.43
$435.00$440.00$445.00Sep 4$0.08$4.9261.50
$425.00$427.50$430.00Jul 31$0.05$2.4549.00
$430.00$432.50$435.00Jul 31$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. 410 found (best net $-1.24, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$525.001:2Aug 5-$1.24$13.76
$490.00$505.001:2Sep 11-$1.45$13.55
$505.00$515.001:2Aug 12-$0.42$9.58
$500.00$510.001:2Aug 5-$0.87$9.13
$515.00$525.001:2Aug 12-$1.24$8.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$477.501:2Jul 31-$3.25$9.25
$395.00$385.001:2Sep 11-$1.03$8.97
$410.00$402.501:2Aug 12-$0.23$7.27
$427.50$420.001:2Aug 12-$0.96$6.54
$395.00$390.001:2Aug 10-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 3.58%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$465.00Sep 11$16.500.490.8%3.58%4.41%2362
$465.00Sep 4$15.000.480.8%3.25%4.09%10012.6K
$465.00Aug 28$13.450.480.8%2.92%3.75%70880
$470.00Sep 4$13.000.441.9%2.82%4.74%71189
$475.00Sep 11$11.850.413.0%2.57%5.57%1--
$465.00Aug 21$11.650.470.8%2.53%3.36%1974.8K
$470.00Aug 28$11.300.431.9%2.45%4.37%66881
$475.00Sep 4$11.100.403.0%2.41%5.41%14122
$462.50Aug 14$10.950.490.3%2.37%2.67%3177
$480.00Sep 11$10.450.374.1%2.27%6.35%22--

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 165,726
Total Puts 62,947
Put/Call Ratio 0.38
Net Difference 102,779

Prior's Put/Call Breakdown

Total Calls 448,109
Total Puts 141,794
Put/Call Ratio 0.32
Net Difference 306,315

Prior 7-Day Put/Call Summary

Total Calls 2,545,327
Total Puts 1,133,259
Average Put/Call Ratio 0.45
Ratio Trend Rising

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