Tour v492
MSFT
MICROSOFT CORP
$487.46 -1.09%
$485.70 (-0.36%)🌙
as of 08/05 07:00 PM
(8/5 16:00) ◀
|
Wednesday, August 5, 2026 (7:00pm)
January 2026
|
▶ (8/6 10:00)
◀ 8/5 19:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 710,747
Calls: 401,499 (56%)
Puts: 309,248 (44%)
Prior (08/04) 811,162
Calls: 553,505 (68%)
Puts: 257,657 (32%)
Current vs Prior -12.38%
Calls: -27.46% (Calls)
Puts: +20.02% (Puts)
Prior 7-Day Total 6,640,707
Calls: 4,515,593 (68%)
Puts: 2,125,114 (32%)
Prior 7-Day Average 1,106,784
Calls: 645,084 (68%)
Puts: 303,587 (32%)
Current vs Prior 7-Day Avg -35.78%
Calls: -37.76%
Puts: +1.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $579.60M
Calls: $428.42M (74%)
Puts: $151.19M (26%)
Prior (08/04) $982.04M
Calls: $826.46M (84%)
Puts: $155.58M (16%)
Current vs Prior -40.98%
Calls: -48.16%
Puts: -2.83%
Prior 7-Day Total $7.84B
Calls: $6.71B (86%)
Puts: $1.12B (14%)
Prior 7-Day Average $1.31B
Calls: $958.98M (86%)
Puts: $160.42M (14%)
Current vs Prior 7-Day Avg -55.62%
Calls: -55.33%
Puts: -5.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.77
Prior (08/04) 0.47
Current vs Prior +65.46%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +49.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 3,908,840
Calls: 2,659,364 (68%)
Puts: 1,249,476 (32%)
Prior (08/04) 3,830,155
Calls: 2,605,733 (68%)
Puts: 1,224,422 (32%)
Current vs Prior +2.05%
Prior 7-Day Total 24,228,577
Calls: 16,355,292 (68%)
Puts: 7,873,285 (32%)
Prior 7-Day Average 4,038,096
Calls: 2,725,882 (68%)
Puts: 1,312,214 (32%)
Current vs Prior 7-Day Avg -3.20%
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 0.82% | 2.50%2.50% | 4.23%4.58% | 8.82%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior +21.80% | +1.78%-16.40% | -6.69%-11.12% | -3.23%
Prior 7-Day Avg 3.35% | 4.18%3.44% | 5.24%6.76% | 9.99%
Current vs 7-Day Avg -25.43% | -27.26%-27.33% | -19.24%-32.20% | -11.73%
Prior 7-Day Eod 0.66% | 2.41%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod +278.35% | +26.49%-16.40% | -6.69%-11.12% | -3.23%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior +90.48% | +70.63%
Prior 7-Day Avg 7.05% | 8.61%
Calls: 6.87% | 9.34%
Puts: 6.49% | 8.96%
Current vs 7-Day Avg +36.14% | +81.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($428.42M). P/C ratio rising 65% - increased hedging/bearish positioning. Call-heavy open interest (2,659,364 calls vs 1,249,476 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 BEARISH
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 399 of results (avg 6.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2197.4099.30$98.351.9%1931.007.2K
$425.00Aug 2162.7564.00$63.382.0%500.953.1K
$400.00Aug 2187.5589.35$88.452.0%551.0017.4K
$450.00Sep 1844.9545.90$45.432.1%1.3K0.7917.2K
$410.00Aug 2177.1578.90$78.032.2%2501.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 74.204.30$4.252.4%4.8K0.422.5K
$580.00Sep 1891.3593.95$92.652.8%150.94--
$475.00Aug 71.421.47$1.443.5%3.8K0.181.3K
$487.50Aug 75.305.50$5.403.7%2.3K0.49549
$490.00Aug 76.606.85$6.733.7%4.1K0.572.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 70.360.40$0.3810.5%3.7K0.063.0K
$550.00Aug 210.410.48$0.4415.9%8850.047.2K
$507.50Aug 70.490.58$0.5317.0%9920.08323
$525.00Aug 140.800.96$0.8818.2%1650.081.3K
$502.50Aug 70.910.99$0.958.4%1.3K0.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 70.100.12$0.1118.2%1.1K0.023.7K
$410.00Aug 210.340.39$0.3713.5%2.0K0.025.7K
$415.00Aug 210.390.45$0.4214.3%500.032.5K
$465.00Aug 70.400.47$0.4415.9%1.3K0.06966
$425.00Aug 210.540.64$0.5916.9%1160.041.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 428 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 596.9099.30$98.102.4%291.00133
$392.50Aug 593.9096.85$95.383.1%311.00303
$395.00Aug 591.9094.35$93.132.6%151.00473
$397.50Aug 589.4591.85$90.652.6%191.00181
$400.00Aug 587.0089.35$88.182.7%371.0094
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 728.2031.40$29.8010.7%21.0033
$520.00Aug 730.7033.70$32.209.3%101.0033
$530.00Aug 740.6543.30$41.976.3%21.00--
$540.00Aug 750.6553.10$51.884.7%21.001
$540.00Aug 1250.6554.50$52.587.3%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 985 active (total vol 601.4K, top 50.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 50.000.01$0.01100.0%50.2K0.011.8K
$490.00Aug 50.050.07$0.0633.3%41.2K0.071.9K
$500.00Aug 50.000.01$0.01100.0%39.1K0.009.6K
$495.00Aug 50.000.01$0.01100.0%29.4K0.013.6K
$500.00Aug 71.261.34$1.306.2%12.2K0.186.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Aug 50.791.03$0.9126.4%38.9K0.521.5K
$485.00Aug 50.200.25$0.2321.7%33.5K0.174.3K
$490.00Aug 52.413.20$2.8128.1%28.4K0.932.4K
$482.50Aug 50.020.07$0.05100.0%14.0K0.04655
$480.00Aug 50.000.02$0.01200.0%10.5K0.013.2K

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 927.9%, max 3532.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 5Sep 181392.6%38.3%3532.9%574.6K
$407.50Aug 5Aug 211432.0%42.6%3260.8%508358
$392.50Aug 5Aug 211485.3%46.1%3123.4%39678
$400.00Aug 5Sep 18956.6%36.7%2503.9%15010.0K
$395.00Aug 5Sep 18918.1%37.6%2340.8%181.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 5Sep 181392.6%38.3%3532.9%1848.0K
$407.50Aug 5Aug 211432.0%42.6%3260.8%2499
$392.50Aug 5Aug 211485.3%46.1%3123.4%65448
$395.00Aug 5Sep 18918.1%37.6%2340.8%671.3K
$405.00Aug 5Sep 18769.4%35.8%2048.5%403.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 75.92, avg 7.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 28$0.13$9.87$0.1375.92$570.13
$540.00$547.50Aug 17$0.11$7.39$0.1167.18$540.11
$555.00$560.00Aug 21$0.14$4.86$0.1434.71$555.14
$570.00$580.00Sep 4$0.28$9.72$0.2834.71$570.28
$560.00$570.00Sep 4$0.29$9.71$0.2933.48$560.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$405.00$395.00Aug 17$0.18$9.82$0.1854.56$404.82
$447.50$430.00Aug 19$0.35$17.15$0.3549.00$447.15
$445.00$440.00Aug 17$0.11$4.89$0.1144.45$444.89
$425.00$420.00Aug 21$0.11$4.89$0.1144.45$424.89
$425.00$420.00Aug 14$0.13$4.87$0.1337.46$424.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 66.57, avg 3.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$435.00Aug 19$24.63$24.63$0.3766.57$434.63
$400.00$407.50Aug 14$7.38$7.38$0.1261.50$407.38
$400.00$430.00Aug 17$29.40$29.40$0.6049.00$429.40
$430.00$435.00Aug 12$4.88$4.88$0.1240.67$434.88
$410.00$415.00Aug 28$4.88$4.88$0.1240.67$414.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$520.00Aug 7$9.77$9.77$0.2342.48$520.23
$540.00$510.00Aug 12$29.05$29.05$0.9530.58$510.95
$550.00$530.00Aug 21$18.85$18.85$1.1516.39$531.15
$580.00$545.00Sep 18$32.77$32.77$2.2314.70$547.23
$515.00$510.00Aug 10$4.67$4.67$0.3314.15$510.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $0.98, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Aug 5Aug 7$0.051485.3%98.4%
$527.50Aug 5Aug 7$0.07348.2%48.7%
$405.00Aug 5Aug 7$0.08769.4%90.6%
$525.00Aug 5Aug 7$0.08329.1%46.9%
$545.00Aug 7Aug 12$0.0849.6%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 5Aug 7$0.06722.0%96.1%
$412.50Aug 5Aug 7$0.06698.4%93.9%
$425.00Aug 5Aug 7$0.06581.9%78.8%
$442.50Aug 5Aug 7$0.08501.2%61.6%
$445.00Aug 5Aug 7$0.08399.2%56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.36% of stock, avg 8.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$487.50Aug 5$0.83$0.91$1.74$485.76$489.240.36%
$490.00Aug 5$0.06$2.81$2.87$487.13$492.870.59%
$485.00Aug 5$3.08$0.23$3.31$481.69$488.310.68%
$492.50Aug 5$0.01$4.60$4.61$487.89$497.110.95%
$482.50Aug 5$5.32$0.05$5.37$477.13$487.871.10%
$495.00Aug 5$0.01$7.25$7.26$487.74$502.261.49%
$480.00Aug 5$7.88$0.01$7.89$472.11$487.891.62%
$497.50Aug 5$0.01$9.90$9.91$487.59$507.412.03%
$477.50Aug 5$10.00$0.01$10.01$467.49$487.512.05%
$487.50Aug 7$5.55$5.40$10.95$476.55$498.452.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.06% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$485.00Aug 5$0.06$0.23$0.29$484.71$490.29
$487.50$485.00Aug 5$0.83$0.23$1.06$483.94$488.56
$500.00$477.50Aug 7$1.30$1.87$3.17$474.33$503.17
$497.50$477.50Aug 7$1.81$1.87$3.68$473.82$501.18
$500.00$480.00Aug 7$1.30$2.55$3.85$476.15$503.85
$495.00$477.50Aug 7$2.42$1.87$4.29$473.21$499.29
$497.50$480.00Aug 7$1.81$2.55$4.36$475.64$501.86
$500.00$482.50Aug 7$1.30$3.28$4.58$477.92$504.58
$495.00$480.00Aug 7$2.42$2.55$4.97$475.03$499.97
$497.50$482.50Aug 7$1.81$3.28$5.09$477.41$502.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 49.00, avg credit $4.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400415/425Sep 11$9.80$0.2049.00$390.20$424.80
395/400430/435Aug 28$4.89$0.1144.45$395.11$434.89
395/400425/430Sep 11$4.89$0.1144.45$395.11$429.89
390/395425/430Sep 18$4.88$0.1240.67$390.12$429.88
400/405425/430Sep 18$4.88$0.1240.67$400.12$429.88
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
395/400425/430Sep 18$4.87$0.1337.46$395.13$429.87
430/435440/445Sep 11$4.86$0.1434.71$430.14$444.86
420/425440/445Sep 4$4.85$0.1532.33$420.15$444.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 433 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$515.00$520.00Sep 18$0.05$4.9599.00
$525.00$530.00$535.00Aug 19$0.06$4.9482.33
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$490.00$495.00$500.00Aug 21$0.06$4.9482.33
$535.00$540.00$545.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 12$0.10$9.9099.00
$415.00$420.00$425.00Aug 21$0.05$4.9599.00
$410.00$415.00$420.00Sep 4$0.05$4.9599.00
$435.00$440.00$445.00Sep 4$0.06$4.9482.33
$485.00$490.00$495.00Sep 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. 441 found (best net $-0.26, 402 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$580.001:2Sep 11-$0.26$19.74
$540.00$550.001:2Aug 5-$0.01$9.99
$570.00$580.001:2Aug 28-$0.03$9.97
$560.00$570.001:2Aug 14-$0.04$9.96
$570.00$580.001:2Sep 4-$0.29$9.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$447.50$430.001:2Aug 19-$0.33$17.17
$410.00$400.001:2Aug 12-$0.03$9.97
$405.00$395.001:2Aug 17-$0.03$9.97
$400.00$390.001:2Aug 12-$0.19$9.81
$420.00$410.001:2Aug 17-$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 3.94%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$19.200.500.5%3.94%4.46%2.8K6.4K
$495.00Sep 18$16.750.461.6%3.44%4.98%1921.2K
$490.00Sep 11$16.450.500.5%3.37%3.90%26991
$490.00Sep 4$15.550.490.5%3.19%3.71%228750
$495.00Sep 11$14.850.461.6%3.05%4.59%14143
$500.00Sep 18$14.800.422.6%3.04%5.61%8.7K21.1K
$490.00Aug 28$12.950.480.5%2.66%3.18%242626
$495.00Sep 4$12.950.451.6%2.66%4.20%77424
$505.00Sep 18$12.950.393.6%2.66%6.25%2062.0K
$500.00Sep 11$12.650.422.6%2.60%5.17%28212

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 401,499
Total Puts 309,248
Put/Call Ratio 0.77
Net Difference 92,251

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 4,515,593
Total Puts 2,125,114
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