Tour v492
MSFT
MICROSOFT CORP
$490.61 -0.45%
(8/5 15:00) ◀
|
Wednesday, August 5, 2026 (3:11pm)
January 2026
|
▶ (8/5 15:15)
◀ 8/5 15:11 ▶

Option Volume

Detail
ℹ
Current (08/05) 640,272
Calls: 365,388 (57%)
Puts: 274,884 (43%)
Prior (08/04) 811,162
Calls: 553,505 (68%)
Puts: 257,657 (32%)
Current vs Prior -21.07%
Calls: -33.99% (Calls)
Puts: +6.69% (Puts)
Prior 7-Day Total 6,324,053
Calls: 4,365,102 (69%)
Puts: 1,958,951 (31%)
Prior 7-Day Average 1,054,008
Calls: 623,586 (69%)
Puts: 279,850 (31%)
Current vs Prior 7-Day Avg -39.25%
Calls: -41.41%
Puts: -1.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $535.04M
Calls: $416.94M (78%)
Puts: $118.10M (22%)
Prior (08/04) $982.04M
Calls: $826.46M (84%)
Puts: $155.58M (16%)
Current vs Prior -45.52%
Calls: -49.55%
Puts: -24.09%
Prior 7-Day Total $7.70B
Calls: $6.57B (85%)
Puts: $1.13B (15%)
Prior 7-Day Average $1.28B
Calls: $938.36M (85%)
Puts: $161.51M (15%)
Current vs Prior 7-Day Avg -58.30%
Calls: -55.57%
Puts: -26.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.75
Prior (08/04) 0.47
Current vs Prior +61.61%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +58.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 4,255,371
Calls: 2,791,251 (66%)
Puts: 1,464,120 (34%)
Prior (08/04) 3,830,155
Calls: 2,605,733 (68%)
Puts: 1,224,422 (32%)
Current vs Prior +11.10%
Prior 7-Day Total 24,031,235
Calls: 16,356,233 (68%)
Puts: 7,675,002 (32%)
Prior 7-Day Average 4,005,205
Calls: 2,726,038 (68%)
Puts: 1,279,167 (32%)
Current vs Prior 7-Day Avg +6.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.67% | 2.42%2.42% | 4.12%4.45% | 8.71%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior -67.41% | -19.12%-19.12% | -9.00%-13.67% | -4.45%
Prior 7-Day Avg 4.05% | 4.77%4.12% | 5.77%7.28% | 10.40%
Current vs 7-Day Avg -83.48% | -49.32%-41.34% | -28.50%-38.84% | -16.28%
Prior 7-Day Eod 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -67.41% | -19.12%-19.12% | -9.00%-13.67% | -4.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.92% | 3.33%
Calls: 4.27% | 2.66%
Puts: 7.58% | 4.01%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior +17.46% | -63.65%
Prior 7-Day Avg 5.99% | 8.58%
Calls: 6.18% | 8.61%
Puts: 5.80% | 8.56%
Current vs 7-Day Avg -1.20% | -61.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($416.94M) vs puts ($118.10M). P/C ratio rising 62% - increased hedging/bearish positioning. Call-heavy open interest (2,791,251 calls vs 1,464,120 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 NEUTRAL
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 533 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Aug 527.8528.25$28.051.4%521.00535
$400.00Sep 1891.8093.40$92.601.7%900.949.9K
$420.00Aug 2171.0072.25$71.631.7%341.0012.0K
$500.00Aug 145.655.75$5.701.8%1.7K0.362.7K
$465.00Aug 525.3525.80$25.581.8%301.00492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1830.3530.95$30.652.0%190.63418
$550.00Sep 1861.8063.05$62.432.0%--0.8531
$490.00Aug 74.854.95$4.902.0%3.6K0.482.3K
$505.00Sep 1827.1527.75$27.452.2%80.5933
$560.00Sep 1870.9572.60$71.782.3%--0.8913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 140.140.17$0.1618.8%1150.02271
$492.50Aug 50.180.19$0.195.3%43.1K0.171.8K
$515.00Aug 70.260.29$0.2810.7%9470.053.5K
$520.00Aug 100.350.42$0.3917.9%1860.05500
$550.00Aug 210.440.51$0.4814.6%8450.047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 70.050.06$0.0616.7%1650.01878
$470.00Aug 70.450.49$0.478.5%2.3K0.073.4K
$425.00Aug 210.500.57$0.5313.2%760.031.5K
$490.00Aug 50.550.59$0.577.0%25.5K0.392.4K
$410.00Aug 280.530.63$0.5817.2%200.03269

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 453 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 596.4099.25$97.832.9%311.00303
$395.00Aug 593.9095.80$94.852.0%151.00473
$397.50Aug 591.4094.25$92.833.1%91.00181
$400.00Aug 588.9090.85$89.882.2%341.0094
$402.50Aug 586.4088.45$87.432.3%381.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 733.5536.55$35.058.6%--1.0015
$530.00Aug 738.5541.50$40.037.4%21.002
$540.00Aug 748.7051.50$50.105.6%21.001
$530.00Aug 538.2541.50$39.888.1%21.00--
$535.00Aug 544.1546.50$45.335.2%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 958 active (total vol 543.6K, top 43.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 50.180.19$0.195.3%43.1K0.171.8K
$500.00Aug 50.000.01$0.01100.0%39.0K0.009.6K
$490.00Aug 51.141.19$1.174.3%36.9K0.611.9K
$495.00Aug 50.020.03$0.0333.3%27.2K0.033.6K
$510.00Aug 50.000.01$0.01100.0%12.0K0.0010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Aug 50.090.11$0.1020.0%33.8K0.091.5K
$485.00Aug 50.030.04$0.0425.0%32.2K0.034.3K
$490.00Aug 50.550.59$0.577.0%25.5K0.392.4K
$482.50Aug 50.010.02$0.0250.0%13.6K0.01655
$480.00Aug 50.010.02$0.0250.0%10.0K0.013.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 626.8%, max 1749.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18679.3%36.7%1749.5%12410.0K
$395.00Aug 5Sep 18650.8%37.5%1634.6%181.5K
$392.50Aug 5Aug 21767.9%46.9%1538.4%39678
$405.00Aug 5Sep 18548.0%36.2%1414.7%224.2K
$410.00Aug 5Sep 18515.3%35.3%1359.5%456.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18679.3%36.7%1749.5%1.5K10.3K
$395.00Aug 5Sep 18650.8%37.5%1634.6%411.3K
$392.50Aug 5Aug 21767.9%46.9%1538.4%58448
$405.00Aug 5Sep 18548.0%36.2%1414.7%403.8K
$410.00Aug 5Sep 18515.3%35.3%1359.5%1886.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 51.63, avg 6.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$545.00$550.00Aug 21$0.12$4.88$0.1240.67$545.12
$560.00$570.00Aug 28$0.30$9.70$0.3032.33$560.30
$560.00$570.00Sep 11$0.32$9.68$0.3230.25$560.32
$555.00$560.00Aug 21$0.17$4.83$0.1728.41$555.17
$560.00$570.00Sep 4$0.34$9.66$0.3428.41$560.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 19$0.19$9.81$0.1951.63$439.81
$417.50$410.00Aug 10$0.15$7.35$0.1549.00$417.35
$400.00$395.00Aug 28$0.10$4.90$0.1049.00$399.90
$425.00$420.00Aug 17$0.12$4.88$0.1240.67$424.88
$435.00$430.00Aug 21$0.12$4.88$0.1240.67$434.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 61.50, avg 3.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.60$24.60$0.4061.50$424.60
$410.00$435.00Aug 19$24.58$24.58$0.4258.52$434.58
$395.00$400.00Aug 28$4.87$4.87$0.1337.46$399.87
$400.00$405.00Sep 11$4.86$4.86$0.1434.71$404.86
$405.00$410.00Aug 28$4.85$4.85$0.1532.33$409.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$535.00Sep 18$4.86$4.86$0.1434.71$535.14
$550.00$545.00Aug 21$4.85$4.85$0.1532.33$545.15
$580.00$560.00Sep 18$19.29$19.29$0.7127.17$560.71
$520.00$517.50Aug 5$2.40$2.40$0.1024.00$517.60
$525.00$520.00Aug 7$4.80$4.80$0.2024.00$520.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.97, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 7Aug 14$0.0656.2%34.6%
$425.00Aug 5Aug 7$0.07418.9%78.7%
$525.00Aug 5Aug 7$0.07208.9%41.4%
$527.50Aug 5Aug 7$0.07222.1%43.9%
$417.50Aug 5Aug 7$0.08466.8%87.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Aug 5Aug 7$0.05366.8%59.8%
$402.50Aug 5Aug 7$0.06564.4%104.9%
$417.50Aug 5Aug 7$0.06466.8%87.4%
$425.00Aug 5Aug 7$0.06418.9%78.7%
$447.50Aug 5Aug 7$0.06296.2%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.35% of stock, avg 9.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 5$1.17$0.57$1.74$488.26$491.740.35%
$492.50Aug 5$0.19$2.11$2.30$490.20$494.800.47%
$487.50Aug 5$3.14$0.10$3.24$484.26$490.740.66%
$495.00Aug 5$0.03$4.78$4.81$490.19$499.810.98%
$485.00Aug 5$5.43$0.04$5.47$479.53$490.471.11%
$497.50Aug 5$0.01$7.50$7.51$489.99$505.011.53%
$482.50Aug 5$8.05$0.02$8.07$474.43$490.571.64%
$500.00Aug 5$0.01$10.35$10.36$489.64$510.362.11%
$490.00Aug 7$5.63$4.90$10.53$479.47$500.532.15%
$480.00Aug 5$10.63$0.02$10.65$469.35$490.652.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.06% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$487.50Aug 5$0.19$0.10$0.29$487.21$492.79
$492.50$490.00Aug 5$0.19$0.57$0.76$489.24$493.26
$502.50$480.00Aug 7$1.44$1.60$3.04$476.96$505.54
$500.00$480.00Aug 7$1.93$1.60$3.53$476.47$503.53
$502.50$482.50Aug 7$1.44$2.17$3.61$478.89$506.11
$500.00$482.50Aug 7$1.93$2.17$4.10$478.40$504.10
$497.50$480.00Aug 7$2.60$1.60$4.20$475.80$501.70
$502.50$485.00Aug 7$1.44$2.89$4.33$480.67$506.83
$497.50$482.50Aug 7$2.60$2.17$4.77$477.73$502.27
$500.00$485.00Aug 7$1.93$2.89$4.82$480.18$504.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 44.45, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410415/420Sep 18$4.89$0.1144.45$405.11$419.89
405/410425/430Sep 11$4.88$0.1240.67$405.12$429.88
405/410440/445Sep 18$4.88$0.1240.67$405.12$444.88
405/410435/440Sep 4$4.87$0.1337.46$405.13$439.87
415/420425/430Sep 4$4.87$0.1337.46$415.13$429.87
405/410420/425Sep 11$4.87$0.1337.46$405.13$424.87
430/435440/445Sep 4$4.86$0.1434.71$430.14$444.86
405/410435/440Sep 11$4.86$0.1434.71$405.14$439.86
410/415440/445Sep 11$4.86$0.1434.71$410.14$444.86
420/425435/450Aug 17$14.57$0.4333.88$410.43$449.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 480 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 14$0.07$9.93141.86
$535.00$540.00$545.00Aug 21$0.05$4.9599.00
$530.00$535.00$540.00Sep 11$0.05$4.9599.00
$535.00$540.00$545.00Sep 18$0.05$4.9599.00
$535.00$540.00$545.00Sep 4$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Aug 21$0.06$4.9482.33
$420.00$425.00$430.00Sep 18$0.06$4.9482.33
$435.00$440.00$445.00Aug 21$0.07$4.9370.43
$400.00$405.00$410.00Aug 28$0.07$4.9370.43
$395.00$400.00$405.00Sep 18$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. 461 found (best net $-0.03, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14-$0.03$9.97
$570.00$580.001:2Aug 14-$0.15$9.85
$550.00$560.001:2Aug 28-$0.15$9.85
$570.00$580.001:2Sep 4-$0.17$9.83
$560.00$570.001:2Aug 7-$0.21$9.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Aug 17-$0.57$9.43
$440.00$430.001:2Aug 19-$0.75$9.25
$410.00$402.501:2Aug 12-$0.80$6.70
$447.50$440.001:2Aug 19-$1.35$6.15
$535.00$515.001:2Sep 4-$14.98$5.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.69%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Sep 18$18.100.480.9%3.69%4.58%1841.2K
$495.00Sep 11$16.050.470.9%3.27%4.17%14143
$500.00Sep 18$15.850.441.9%3.23%5.14%8.3K21.1K
$495.00Sep 4$14.250.470.9%2.90%3.80%76424
$500.00Sep 11$14.050.431.9%2.86%4.78%25212
$505.00Sep 18$13.850.412.9%2.82%5.76%1862.0K
$510.00Sep 18$12.050.374.0%2.46%6.41%1.3K15.8K
$495.00Aug 28$11.950.460.9%2.44%3.33%209810
$500.00Sep 4$11.950.421.9%2.44%4.35%2641.1K
$505.00Sep 11$11.750.392.9%2.39%5.33%32118

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 365,388
Total Puts 274,884
Put/Call Ratio 0.75
Net Difference 90,504

Prior's Put/Call Breakdown

Total Calls 553,505
Total Puts 257,657
Put/Call Ratio 0.47
Net Difference 295,848

Prior 7-Day Put/Call Summary

Total Calls 4,365,102
Total Puts 1,958,951
Average Put/Call Ratio 0.47
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