Tour v492
MSFT
MICROSOFT CORP
$490.60 -0.45%
(8/5 15:11) ◀
|
Wednesday, August 5, 2026 (3:15pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:15 ▶

Option Volume

Detail
ℹ
Current (08/05) 647,056
Calls: 368,813 (57%)
Puts: 278,243 (43%)
Prior (08/04) 811,162
Calls: 553,505 (68%)
Puts: 257,657 (32%)
Current vs Prior -20.23%
Calls: -33.37% (Calls)
Puts: +7.99% (Puts)
Prior 7-Day Total 6,964,325
Calls: 4,730,490 (68%)
Puts: 2,233,835 (32%)
Prior 7-Day Average 994,903
Calls: 675,784 (68%)
Puts: 319,119 (32%)
Current vs Prior 7-Day Avg -34.96%
Calls: -45.42%
Puts: -12.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $541.09M
Calls: $422.52M (78%)
Puts: $118.57M (22%)
Prior (08/04) $982.04M
Calls: $826.46M (84%)
Puts: $155.58M (16%)
Current vs Prior -44.90%
Calls: -48.88%
Puts: -23.79%
Prior 7-Day Total $8.23B
Calls: $6.99B (85%)
Puts: $1.25B (15%)
Prior 7-Day Average $1.18B
Calls: $997.92M (85%)
Puts: $178.38M (15%)
Current vs Prior 7-Day Avg -54.00%
Calls: -57.66%
Puts: -33.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.75
Prior (08/04) 0.47
Current vs Prior +62.07%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +46.86%
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 28,286,606
Calls: 19,147,484 (68%)
Puts: 9,139,122 (32%)
Prior 7-Day Average 4,040,943
Calls: 2,735,354 (68%)
Puts: 1,305,588 (32%)
Current vs Prior 7-Day Avg +5.31%
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 0.66% | 2.41%2.41% | 4.14%4.48% | 8.67%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior -67.81% | -19.53%-19.53% | -8.68%-13.15% | -4.85%
Prior 7-Day Avg 4.05% | 4.77%4.12% | 5.77%7.28% | 10.40%
Current vs 7-Day Avg -83.68% | -49.58%-41.63% | -28.25%-38.48% | -16.63%
Prior 7-Day Eod 0.67% | 2.42%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -1.22% | -0.50%-19.53% | -8.68%-13.15% | -4.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.89% | 5.91%
Calls: 9.73% | 5.26%
Puts: 8.06% | 6.56%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior +76.39% | -35.48%
Prior 7-Day Avg 5.98% | 7.83%
Calls: 6.18% | 8.61%
Puts: 5.80% | 8.56%
Current vs 7-Day Avg +48.63% | -24.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($422.52M) vs puts ($118.57M). 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 523 of results (avg 5.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 2176.1077.25$76.681.5%181.003.3K
$430.00Aug 2161.3562.40$61.881.7%1930.9512.9K
$400.00Aug 2190.6092.25$91.431.8%521.0017.4K
$435.00Aug 2156.4057.45$56.931.8%300.943.4K
$480.00Sep 1826.4026.90$26.651.9%4700.6016.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1830.1530.75$30.452.0%190.63418
$505.00Sep 1827.1027.65$27.382.0%80.5933
$445.00Aug 140.480.49$0.492.0%420.041.8K
$515.00Sep 1833.5534.25$33.902.1%100.6651
$500.00Aug 2117.1017.50$17.302.3%1290.611.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 140.140.17$0.1618.8%1170.02271
$520.00Aug 70.160.18$0.1711.8%1.6K0.032.0K
$492.50Aug 50.190.21$0.2010.0%44.0K0.181.8K
$515.00Aug 70.270.32$0.3016.7%9590.053.5K
$520.00Aug 100.350.42$0.3917.9%1870.05500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 70.050.06$0.0616.7%1650.01878
$445.00Aug 70.050.06$0.0616.7%1220.01805
$440.00Aug 140.350.41$0.3815.8%480.03479
$460.00Aug 100.400.44$0.429.5%4260.051.7K
$470.00Aug 70.430.48$0.4511.1%2.4K0.073.4K

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 593.9096.80$95.353.0%151.00473
$397.50Aug 591.6594.25$92.952.8%91.00181
$400.00Aug 588.9091.45$90.182.8%341.0094
$402.50Aug 586.4089.05$87.733.0%381.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 733.5536.15$34.857.5%--1.0015
$530.00Aug 738.5541.10$39.836.4%21.002
$540.00Aug 748.0051.10$49.556.3%21.001
$540.00Aug 1248.1051.15$49.636.1%121.00--
$530.00Aug 538.3541.10$39.736.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 958 active (total vol 548.5K, top 44.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 50.190.21$0.2010.0%44.0K0.181.8K
$500.00Aug 50.000.01$0.01100.0%39.0K0.009.6K
$490.00Aug 51.071.18$1.139.7%37.4K0.621.9K
$495.00Aug 50.020.03$0.0333.3%27.6K0.043.6K
$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%32.3K0.034.3K
$490.00Aug 50.510.57$0.5411.1%26.2K0.392.4K
$482.50Aug 50.010.03$0.02100.0%13.6K0.01655
$480.00Aug 50.010.02$0.0250.0%10.1K0.013.2K

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 652.8%, max 1809.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18701.9%36.8%1809.9%12510.0K
$395.00Aug 5Sep 18672.4%37.6%1689.8%181.5K
$392.50Aug 5Aug 21793.4%47.0%1588.9%39678
$405.00Aug 5Sep 18566.2%36.1%1468.7%224.2K
$410.00Aug 5Sep 18532.4%35.3%1407.9%466.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18701.9%36.8%1809.2%1.5K10.3K
$395.00Aug 5Sep 18672.4%37.6%1689.8%411.3K
$392.50Aug 5Aug 21793.4%47.0%1588.9%58448
$405.00Aug 5Sep 18566.2%36.1%1468.1%403.8K
$410.00Aug 5Sep 18532.4%35.3%1407.9%1886.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 51.63, avg 6.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$545.00$550.00Aug 21$0.13$4.87$0.1337.46$545.13
$550.00$560.00Aug 28$0.28$9.72$0.2834.71$550.28
$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. 644 found (best R:R 249.00, avg 3.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.90$24.90$0.10249.00$424.90
$410.00$435.00Aug 19$24.58$24.58$0.4258.52$434.58
$435.00$440.00Aug 21$4.88$4.88$0.1240.67$439.88
$440.00$445.00Aug 21$4.87$4.87$0.1337.46$444.87
$400.00$405.00Sep 11$4.86$4.86$0.1434.71$404.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Aug 7$9.72$9.72$0.2834.71$530.28
$580.00$560.00Sep 18$19.20$19.20$0.8024.00$560.80
$512.50$510.00Aug 5$2.38$2.38$0.1219.83$510.12
$512.50$510.00Aug 14$2.37$2.37$0.1318.23$510.13
$517.50$515.00Aug 7$2.35$2.35$0.1515.67$515.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.95, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 5Aug 7$0.05207.0%43.9%
$560.00Aug 7Aug 14$0.0656.1%34.4%
$527.50Aug 5Aug 7$0.07229.6%43.7%
$425.00Aug 5Aug 7$0.08432.8%78.9%
$525.00Aug 5Aug 7$0.08215.9%41.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Aug 5Aug 7$0.05379.0%60.1%
$402.50Aug 5Aug 7$0.06583.2%105.1%
$417.50Aug 5Aug 7$0.06482.3%87.6%
$425.00Aug 5Aug 7$0.06432.8%79.0%
$447.50Aug 5Aug 7$0.06306.0%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.34% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 5$1.13$0.54$1.67$488.33$491.670.34%
$492.50Aug 5$0.20$2.11$2.31$490.19$494.810.47%
$487.50Aug 5$3.30$0.10$3.40$484.10$490.900.69%
$495.00Aug 5$0.03$4.60$4.63$490.37$499.630.94%
$485.00Aug 5$5.75$0.04$5.79$479.21$490.791.18%
$497.50Aug 5$0.01$7.35$7.36$490.14$504.861.50%
$482.50Aug 5$8.15$0.02$8.17$474.33$490.671.67%
$500.00Aug 5$0.01$9.98$9.99$490.01$509.992.04%
$490.00Aug 7$5.70$4.83$10.53$479.47$500.532.15%
$492.50Aug 7$4.45$6.10$10.55$481.95$503.052.15%

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$0.20$0.10$0.30$487.20$492.80
$492.50$490.00Aug 5$0.20$0.54$0.74$489.26$493.24
$502.50$480.00Aug 7$1.48$1.61$3.09$476.91$505.59
$500.00$480.00Aug 7$1.97$1.61$3.58$476.42$503.58
$502.50$482.50Aug 7$1.48$2.19$3.67$478.83$506.17
$500.00$482.50Aug 7$1.97$2.19$4.16$478.34$504.16
$497.50$480.00Aug 7$2.64$1.61$4.25$475.75$501.75
$502.50$485.00Aug 7$1.48$2.90$4.38$480.62$506.88
$497.50$482.50Aug 7$2.64$2.19$4.83$477.67$502.33
$500.00$485.00Aug 7$1.97$2.90$4.87$480.13$504.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 40.67, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400425/430Aug 28$4.88$0.1240.67$395.12$429.88
395/400405/410Sep 4$4.88$0.1240.67$395.12$409.88
405/410420/425Sep 11$4.88$0.1240.67$405.12$424.88
420/425430/435Aug 17$4.87$0.1337.46$420.13$434.87
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
395/400415/420Aug 28$4.85$0.1532.33$395.15$419.85
420/425435/450Aug 17$14.54$0.4631.61$410.46$449.54
395/400425/430Sep 11$4.81$0.1925.32$395.19$429.81
420/425435/440Sep 11$4.80$0.2024.00$420.20$439.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 481 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
$415.00$420.00$425.00Sep 11$0.05$4.9599.00
$530.00$535.00$540.00Aug 21$0.06$4.9482.33
$545.00$550.00$555.00Aug 21$0.06$4.9482.33
$400.00$405.00$410.00Aug 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$410.00$415.00Sep 18$0.06$4.9482.33
$435.00$440.00$445.00Sep 18$0.06$4.9482.33
$540.00$545.00$550.00Aug 5$0.07$4.9370.43
$400.00$405.00$410.00Aug 28$0.07$4.9370.43
$445.00$450.00$455.00Aug 21$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. 460 found (best net $-0.03, 422 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
$570.00$580.001:2Sep 4-$0.17$9.83
$570.00$580.001:2Aug 28-$0.21$9.79
$560.00$570.001:2Aug 7-$0.41$9.59
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
$410.00$405.001:2Sep 4-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.72%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Sep 18$18.250.480.9%3.72%4.62%1841.2K
$495.00Sep 11$16.050.480.9%3.27%4.17%14143
$500.00Sep 18$16.050.451.9%3.27%5.19%8.3K21.1K
$495.00Sep 4$14.400.470.9%2.94%3.83%76424
$505.00Sep 18$14.100.412.9%2.87%5.81%1862.0K
$500.00Sep 11$14.050.431.9%2.86%4.78%25212
$510.00Sep 18$12.350.374.0%2.52%6.47%1.3K15.8K
$495.00Aug 28$12.000.460.9%2.45%3.34%209810
$500.00Sep 4$11.950.421.9%2.44%4.35%2641.1K
$505.00Sep 11$11.750.392.9%2.40%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 368,813
Total Puts 278,243
Put/Call Ratio 0.75
Net Difference 90,570

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 4,730,490
Total Puts 2,233,835
Average Put/Call Ratio 0.51
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