Tour v484
MSFT
MICROSOFT CORP
$488.56 +5.13%
(8/3 15:11) ◀
|
Monday, August 3, 2026 (3:15pm)
January 2026
|
▶ (8/3 16:00)
◀ 8/3 15:15 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,330,630
Calls: 940,829 (71%)
Puts: 389,801 (29%)
Prior (07/31) 1,346,240
Calls: 908,808 (68%)
Puts: 437,432 (32%)
Current vs Prior -1.16%
Calls: +3.52% (Calls)
Puts: -10.89% (Puts)
Prior 7-Day Total 6,630,576
Calls: 4,605,741 (69%)
Puts: 2,024,835 (31%)
Prior 7-Day Average 947,225
Calls: 657,963 (69%)
Puts: 289,262 (31%)
Current vs Prior 7-Day Avg +40.48%
Calls: +42.99%
Puts: +34.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.63B
Calls: $1.45B (89%)
Puts: $181.47M (11%)
Prior (07/31) $1.28B
Calls: $1.14B (89%)
Puts: $142.57M (11%)
Current vs Prior +27.30%
Calls: +27.31%
Puts: +27.29%
Prior 7-Day Total $7.18B
Calls: $6.00B (84%)
Puts: $1.18B (16%)
Prior 7-Day Average $1.03B
Calls: $856.93M (84%)
Puts: $168.40M (16%)
Current vs Prior 7-Day Avg +59.19%
Calls: +69.30%
Puts: +7.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.41
Prior (07/31) 0.48
Current vs Prior -13.92%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -10.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 3,984,258
Calls: 2,622,313 (66%)
Puts: 1,361,945 (34%)
Prior (07/31) 4,041,127
Calls: 2,726,297 (67%)
Puts: 1,314,830 (33%)
Current vs Prior -1.41%
Prior 7-Day Total 27,266,203
Calls: 18,600,044 (68%)
Puts: 8,666,159 (32%)
Prior 7-Day Average 3,895,171
Calls: 2,657,149 (68%)
Puts: 1,238,022 (32%)
Current vs Prior 7-Day Avg +2.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/03) | Next (08/05)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.69% | 2.64%3.68% | 4.74%5.44% | 9.08%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior -68.36% | -19.63%+419.22% | +21.86%-14.75% | -2.62%
Prior 7-Day Avg 4.87% | 6.22%5.54% | 7.01%8.82% | 11.55%
Current vs 7-Day Avg -85.78% | -57.49%-33.60% | -32.45%-38.29% | -21.39%
Prior 7-Day Eod 0.72% | 2.65%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod -3.46% | -0.34%+419.22% | +21.86%-14.75% | -2.62%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.52% | 3.88%
Calls: 6.71% | 3.86%
Puts: 6.32% | 3.89%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior -30.42% | -74.41%
Prior 7-Day Avg 6.83% | 7.41%
Calls: 7.05% | 7.85%
Puts: 6.67% | 7.62%
Current vs 7-Day Avg -4.54% | -47.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.45B) vs puts ($181.47M). Dollar volume significantly above 7-day average (59% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (940,829 calls vs 389,801 puts). Call-heavy open interest (2,622,313 calls vs 1,361,945 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 517 of results (avg 5.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 368.3568.85$68.600.7%1091.00548
$422.50Aug 365.9066.55$66.221.0%761.00138
$400.00Aug 2189.1090.00$89.551.0%8461.0018.1K
$415.00Aug 2174.3575.20$74.781.1%1.2K1.003.6K
$420.00Aug 2169.4570.30$69.881.2%5060.9512.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 78.158.30$8.231.8%2.1K0.5211
$465.00Aug 214.804.90$4.852.1%9150.23922
$490.00Aug 108.909.10$9.002.2%1.5K0.525
$490.00Aug 2113.7014.05$13.882.5%1.0K0.51312
$480.00Aug 219.259.50$9.382.7%1.5K0.39979

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.61, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 210.260.31$0.2917.2%2590.023.3K
$490.00Aug 30.300.31$0.313.2%106.2K0.25428
$515.00Aug 50.380.45$0.4216.7%1.2K0.061
$520.00Aug 70.580.60$0.593.4%3.0K0.07415
$555.00Aug 210.530.64$0.5918.6%3870.04429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 70.130.15$0.1414.3%6290.011.9K
$485.00Aug 30.190.21$0.2010.0%30.1K0.1311
$460.00Aug 50.270.32$0.3016.7%1.5K0.04465
$395.00Aug 210.310.36$0.3414.7%2220.022.4K
$400.00Aug 210.350.41$0.3815.8%1.2K0.029.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 413 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 395.1097.60$96.352.6%1231.002.2K
$395.00Aug 392.7595.40$94.082.8%1171.00587
$397.50Aug 390.3592.90$91.632.8%711.001.1K
$400.00Aug 387.7590.40$89.083.0%1221.001.0K
$402.50Aug 385.3087.90$86.603.0%791.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 534.7037.50$36.107.8%41.00--
$530.00Aug 739.7542.90$41.337.6%21.001
$540.00Aug 749.6553.05$51.356.6%171.00--
$550.00Aug 759.6062.80$61.205.2%61.00--
$510.00Aug 320.3022.30$21.309.4%711.00--

Most actively traded options today. High liquidity = easy entry/exit. 856 active (total vol 979.2K, top 106.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 30.300.31$0.313.2%106.2K0.25428
$492.50Aug 30.020.04$0.0366.7%61.5K0.04214
$460.00Aug 2132.5033.65$33.083.5%48.4K0.8159.2K
$500.00Aug 218.408.55$8.481.8%46.5K0.3862.3K
$487.50Aug 31.581.69$1.646.7%44.3K0.67158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 30.190.21$0.2010.0%30.1K0.1311
$487.50Aug 30.550.60$0.578.8%23.6K0.347
$480.00Aug 30.010.04$0.03100.0%23.0K0.023
$482.50Aug 30.050.08$0.0742.9%14.9K0.043
$490.00Aug 31.681.79$1.746.3%14.0K0.75--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 599.6%, max 1554.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 3Sep 11589.1%37.5%1470.6%1251.0K
$395.00Aug 3Sep 4623.5%40.8%1428.6%123673
$405.00Aug 3Sep 11555.0%36.5%1422.0%248412
$410.00Aug 3Sep 11521.2%35.4%1372.1%65400
$392.50Aug 3Aug 21640.8%46.4%1282.4%1242.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 3Sep 11623.5%37.7%1554.6%432.7K
$400.00Aug 3Sep 11589.1%37.5%1470.6%1254.2K
$405.00Aug 3Sep 11555.0%36.5%1422.0%84315
$410.00Aug 3Sep 11521.2%35.4%1372.1%99486
$392.50Aug 3Aug 21640.8%46.4%1282.4%27534

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 75.92, avg 8.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 14$0.13$9.87$0.1375.92$550.13
$560.00$570.00Aug 28$0.16$9.84$0.1661.50$560.16
$530.00$535.00Aug 7$0.10$4.90$0.1049.00$530.10
$545.00$550.00Aug 14$0.11$4.89$0.1144.45$545.11
$520.00$525.00Aug 5$0.12$4.88$0.1240.67$520.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$415.00Aug 21$0.11$4.89$0.1144.45$419.89
$405.00$400.00Aug 28$0.11$4.89$0.1144.45$404.89
$425.00$420.00Aug 21$0.12$4.88$0.1240.67$424.88
$405.00$400.00Sep 4$0.12$4.88$0.1240.67$404.88
$435.00$430.00Aug 12$0.13$4.87$0.1337.46$434.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 560 found (best R:R 132.33, avg 4.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.85$19.85$0.15132.33$419.85
$410.00$415.00Aug 28$4.89$4.89$0.1144.45$414.89
$405.00$410.00Aug 12$4.88$4.88$0.1240.67$409.88
$415.00$420.00Aug 12$4.85$4.85$0.1532.33$419.85
$430.00$435.00Aug 17$4.85$4.85$0.1532.33$434.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$545.00$530.00Aug 14$14.80$14.80$0.2074.00$530.20
$550.00$540.00Aug 7$9.85$9.85$0.1565.67$540.15
$530.00$520.00Aug 7$9.73$9.73$0.2736.04$520.27
$510.00$505.00Aug 3$4.85$4.85$0.1532.33$505.15
$515.00$510.00Aug 5$4.80$4.80$0.2024.00$510.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.24, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 7Aug 14$0.0856.9%38.5%
$580.00Aug 7Aug 14$0.0962.5%42.8%
$525.00Aug 3Aug 5$0.12227.9%46.4%
$442.50Aug 3Aug 5$0.15307.4%58.8%
$560.00Aug 7Aug 14$0.1647.5%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Aug 3Aug 7$0.07538.0%70.8%
$440.00Aug 3Aug 5$0.07323.7%60.7%
$442.50Aug 3Aug 5$0.08307.5%58.8%
$445.00Aug 3Aug 5$0.08291.4%56.3%
$447.50Aug 3Aug 5$0.10275.3%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.42% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 3$0.31$1.74$2.05$487.95$492.050.42%
$487.50Aug 3$1.64$0.57$2.21$485.29$489.710.45%
$492.50Aug 3$0.03$3.64$3.67$488.83$496.170.75%
$485.00Aug 3$3.83$0.20$4.03$480.97$489.030.82%
$495.00Aug 3$0.01$6.03$6.04$488.96$501.041.24%
$482.50Aug 3$6.20$0.07$6.27$476.23$488.771.28%
$480.00Aug 3$8.70$0.03$8.73$471.27$488.731.79%
$497.50Aug 3$0.01$9.05$9.06$488.44$506.561.85%
$477.50Aug 3$11.35$0.02$11.37$466.13$488.872.33%
$500.00Aug 3$0.01$11.60$11.61$488.39$511.612.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$485.00Aug 3$0.31$0.20$0.51$484.49$490.51
$490.00$487.50Aug 3$0.31$0.57$0.88$486.62$490.88
$500.00$477.50Aug 5$1.91$1.94$3.85$473.65$503.85
$510.00$475.00Aug 7$1.47$2.76$4.23$470.77$514.23
$497.50$477.50Aug 5$2.46$1.94$4.40$473.10$501.90
$500.00$480.00Aug 5$1.91$2.55$4.46$475.54$504.46
$510.00$477.50Aug 7$1.47$3.33$4.80$472.70$514.80
$497.50$480.00Aug 5$2.46$2.55$5.01$474.99$502.51
$505.00$475.00Aug 7$2.26$2.76$5.02$469.98$510.02
$495.00$477.50Aug 5$3.15$1.94$5.09$472.41$500.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 49.00, avg credit $4.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410425/430Aug 28$4.90$0.1049.00$405.10$429.90
415/420425/430Aug 28$4.90$0.1049.00$415.10$429.90
400/405440/445Aug 28$4.89$0.1144.45$400.11$444.89
405/410430/435Aug 28$4.88$0.1240.67$405.12$434.88
415/420430/435Aug 28$4.88$0.1240.67$415.12$434.88
395/400420/425Sep 4$4.88$0.1240.67$395.12$424.88
395/400435/440Sep 11$4.88$0.1240.67$395.12$439.88
400/405420/425Sep 4$4.87$0.1337.46$400.13$424.87
395/400410/415Sep 11$4.87$0.1337.46$395.13$414.87
420/425445/450Sep 11$4.87$0.1337.46$420.13$449.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 14$0.07$9.93141.86
$560.00$570.00$580.00Aug 14$0.07$9.93141.86
$515.00$520.00$525.00Aug 5$0.05$4.9599.00
$550.00$560.00$570.00Sep 4$0.10$9.9099.00
$520.00$525.00$530.00Sep 11$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$410.00$415.00$420.00Sep 4$0.06$4.9482.33
$415.00$420.00$425.00Sep 4$0.06$4.9482.33
$425.00$430.00$435.00Sep 4$0.06$4.9482.33
$495.00$500.00$505.00Sep 11$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. 391 found (best net $-0.01, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 7-$0.05$9.95
$570.00$580.001:2Aug 28-$0.05$9.95
$550.00$560.001:2Aug 14-$0.06$9.94
$560.00$570.001:2Aug 7-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$430.001:2Aug 12-$0.18$4.82
$425.00$420.001:2Aug 12-$0.20$4.80
$430.00$425.001:2Aug 17-$0.24$4.76
$425.00$420.001:2Aug 17-$0.38$4.62
$405.00$400.001:2Aug 28-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 3.74%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 11$18.250.500.3%3.74%4.03%1418
$490.00Sep 4$16.750.500.3%3.43%3.72%305756
$495.00Sep 11$16.050.461.3%3.29%4.60%22167
$490.00Aug 28$14.500.500.3%2.97%3.26%359493
$495.00Sep 4$14.450.461.3%2.96%4.28%173230
$500.00Sep 11$13.950.422.3%2.86%5.20%9778
$490.00Aug 21$12.600.490.3%2.58%2.87%4.9K10.7K
$500.00Sep 4$12.450.422.3%2.55%4.89%5641.0K
$495.00Aug 28$12.150.451.3%2.49%3.81%160280
$505.00Sep 11$12.150.393.4%2.49%5.85%7151

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 940,829
Total Puts 389,801
Put/Call Ratio 0.41
Net Difference 551,028

Prior's Put/Call Breakdown

Total Calls 908,808
Total Puts 437,432
Put/Call Ratio 0.48
Net Difference 471,376

Prior 7-Day Put/Call Summary

Total Calls 4,605,741
Total Puts 2,024,835
Average Put/Call Ratio 0.46
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