Tour v482
MSFT
MICROSOFT CORP
$489.35 +5.30%
(7/31 18:53) ◀
|
Monday, August 3, 2026 (10:00am)
January 2026
|
▶ (8/3 11:00)
◀ 8/3 10:00 ▶

Option Volume

Detail
ℹ
Current (08/03 10:00am) 401,164
Calls: 309,151 (77%)
Puts: 92,013 (23%)
Prior (07/31) 228,673
Calls: 165,726 (72%)
Puts: 62,947 (28%)
Current vs Prior +75.43%
Calls: +86.54% (Calls)
Puts: +46.18% (Puts)
Prior 7-Day Total 5,192,610
Calls: 3,610,234 (70%)
Puts: 1,582,376 (30%)
Prior 7-Day Average 741,801
Calls: 515,747 (70%)
Puts: 226,053 (30%)
Current vs Prior 7-Day Avg -45.92%
Calls: -40.06%
Puts: -59.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:00am) $486.09M
Calls: $444.87M (92%)
Puts: $41.21M (8%)
Prior (07/31) $241.13M
Calls: $217.34M (90%)
Puts: $23.79M (10%)
Current vs Prior +101.59%
Calls: +104.69%
Puts: +73.22%
Prior 7-Day Total $5.02B
Calls: $3.95B (79%)
Puts: $1.07B (21%)
Prior 7-Day Average $716.97M
Calls: $564.41M (79%)
Puts: $152.56M (21%)
Current vs Prior 7-Day Avg -32.20%
Calls: -21.18%
Puts: -72.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:00am) 0.30
Prior (07/31) 0.38
Current vs Prior -21.64%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -35.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:00am) 3,984,258
Calls: 2,622,313 (66%)
Puts: 1,361,945 (34%)
Prior (07/31) 4,278,565
Calls: 2,843,299 (66%)
Puts: 1,435,266 (34%)
Current vs Prior -6.88%
Prior 7-Day Total 28,767,998
Calls: 19,735,068 (69%)
Puts: 9,032,930 (31%)
Prior 7-Day Average 4,109,714
Calls: 2,819,295 (69%)
Puts: 1,290,418 (31%)
Current vs Prior 7-Day Avg -3.05%
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 1.53% | 2.86%3.89% | 4.90%5.41% | 9.24%
Prior 2.67% | 3.45%2.67% | 4.73%7.20% | 9.98%
Current vs Prior -42.82% | -17.28%+45.61% | +3.64%-24.82% | -7.34%
Prior 7-Day Avg 4.39% | 4.99%4.39% | 7.72%9.67% | 12.40%
Current vs 7-Day Avg -65.15% | -42.70%-11.26% | -36.54%-44.07% | -25.47%
Prior 7-Day Eod 2.67% | 3.45%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod -42.82% | -17.28%+449.84% | +26.03%-15.27% | -0.91%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.24% | 8.20%
Calls: 8.37% | 8.81%
Puts: 12.12% | 7.58%
Prior 5.62% | 9.32%
Calls: 6.11% | 8.81%
Puts: 5.13% | 9.83%
Current vs Prior +82.21% | -12.02%
Prior 7-Day Avg 5.90% | 6.61%
Calls: 5.83% | 6.19%
Puts: 5.98% | 7.03%
Current vs 7-Day Avg +73.48% | +24.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($444.87M) vs puts ($41.21M). Massive premium surge with dollar volume up 102% vs prior. Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (309,151 calls vs 92,013 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
10:00BULLISHBULLISHBULLISH

📈 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 383 of results (avg 5.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2189.2090.80$90.001.8%3471.0018.1K
$400.00Aug 788.7591.10$89.932.6%190.993.2K
$475.00Aug 2122.1522.75$22.452.7%5360.684.0K
$465.00Aug 2129.4030.20$29.802.7%3120.775.4K
$397.50Aug 791.1593.65$92.402.7%50.99248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 2122.6523.25$22.952.6%40.66--
$440.00Aug 211.501.55$1.533.3%1.3K0.085.8K
$500.00Aug 2119.4020.05$19.733.3%2150.61403
$505.00Aug 718.0018.65$18.333.5%30.75--
$510.00Aug 2126.1527.15$26.653.8%100.7111

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.62, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$502.50Aug 30.200.23$0.2213.6%2.5K0.069
$580.00Aug 210.210.25$0.2317.4%2530.021.9K
$500.00Aug 30.330.37$0.3511.4%11.5K0.101.7K
$497.50Aug 30.560.63$0.6011.7%5.0K0.1648
$515.00Aug 50.550.65$0.6016.7%3970.081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 30.190.23$0.2119.0%3.6K0.0530
$400.00Aug 210.350.42$0.3917.9%6150.029.6K
$450.00Aug 70.400.45$0.4311.6%9990.042.9K
$405.00Aug 210.390.47$0.4318.6%1270.021.1K
$407.50Aug 210.420.49$0.4515.6%40.0384

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 395.8598.60$97.232.8%81.002.2K
$400.00Aug 388.1590.75$89.452.9%91.001.0K
$410.00Aug 378.3080.80$79.553.1%51.00374
$412.50Aug 376.0078.35$77.183.0%101.0085
$392.50Aug 1295.5599.15$97.353.7%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 334.3036.80$35.557.0%11.00--
$525.00Aug 534.3536.80$35.586.9%21.00--
$540.00Aug 749.2551.70$50.484.9%171.00--
$505.00Aug 314.3516.25$15.3012.4%100.96--
$530.00Aug 739.4041.80$40.605.9%10.941

Most actively traded options today. High liquidity = easy entry/exit. 738 active (total vol 304.5K, top 38.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 219.109.40$9.253.2%38.4K0.3962.3K
$490.00Aug 32.662.81$2.745.5%27.1K0.49428
$500.00Aug 30.330.37$0.3511.4%11.5K0.101.7K
$530.00Aug 212.322.45$2.385.5%9.0K0.141.5K
$500.00Aug 74.104.35$4.225.9%8.4K0.322.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 30.520.58$0.5510.9%5.4K0.123
$475.00Aug 30.190.23$0.2119.0%3.6K0.0530
$485.00Aug 31.441.55$1.507.3%3.4K0.2811
$470.00Aug 71.741.88$1.817.7%2.2K0.16419
$470.00Aug 30.070.11$0.0944.4%2.2K0.02518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 249.7%, max 672.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$402.50Aug 3Aug 21348.7%45.1%672.3%25513
$397.50Aug 3Aug 21346.6%45.4%664.3%61.4K
$405.00Aug 3Sep 11283.3%40.5%599.5%13412
$395.00Aug 3Sep 4265.0%41.8%534.4%13673
$407.50Aug 3Aug 21267.1%42.6%526.6%7416
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$402.50Aug 3Aug 21348.7%45.1%672.8%12314
$397.50Aug 3Aug 21346.6%45.4%663.8%15988
$405.00Aug 3Sep 11283.5%40.5%599.6%52315
$395.00Aug 3Sep 4265.0%41.8%534.0%292.8K
$407.50Aug 3Aug 21267.3%42.6%527.6%7106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 63.52, avg 7.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$580.00Aug 14$0.31$19.69$0.3163.52$560.31
$535.00$540.00Aug 7$0.10$4.90$0.1049.00$535.10
$545.00$550.00Aug 7$0.10$4.90$0.1049.00$545.10
$570.00$580.00Aug 28$0.25$9.75$0.2539.00$570.25
$540.00$545.00Aug 14$0.13$4.87$0.1337.46$540.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$410.00Sep 4$0.10$4.90$0.1049.00$414.90
$455.00$450.00Aug 17$0.11$4.89$0.1144.45$454.89
$400.00$395.00Aug 28$0.11$4.89$0.1144.45$399.89
$405.00$400.00Aug 28$0.11$4.89$0.1144.45$404.89
$425.00$420.00Aug 21$0.14$4.86$0.1434.71$424.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 530 found (best R:R 82.33, avg 3.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$425.00Aug 12$4.85$4.85$0.1532.33$424.85
$405.00$410.00Aug 28$4.85$4.85$0.1532.33$409.85
$395.00$400.00Sep 4$4.85$4.85$0.1532.33$399.85
$410.00$415.00Sep 4$4.85$4.85$0.1532.33$414.85
$420.00$440.00Aug 17$19.35$19.35$0.6529.77$439.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Aug 7$9.88$9.88$0.1282.33$530.12
$530.00$520.00Aug 7$9.62$9.62$0.3825.32$520.38
$525.00$520.00Aug 5$4.80$4.80$0.2024.00$520.20
$520.00$510.00Aug 5$9.40$9.40$0.6015.67$510.60
$540.00$535.00Aug 21$4.65$4.65$0.3513.29$535.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.03, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 3Aug 5$0.08209.4%120.6%
$415.00Aug 3Aug 5$0.08196.0%85.6%
$405.00Aug 3Aug 5$0.10283.3%117.4%
$435.00Aug 3Aug 5$0.10153.3%61.1%
$440.00Aug 3Aug 5$0.10131.1%60.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Aug 3Aug 5$0.06196.0%85.7%
$430.00Aug 3Aug 5$0.06172.6%69.6%
$440.00Aug 3Aug 5$0.09130.9%60.5%
$442.50Aug 3Aug 5$0.10124.5%58.8%
$445.00Aug 3Aug 5$0.10118.1%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 1.23% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 3$2.74$3.30$6.04$483.96$496.041.23%
$487.50Aug 3$4.18$2.31$6.49$481.01$493.991.33%
$492.50Aug 3$1.67$4.82$6.49$486.01$498.991.33%
$485.00Aug 3$5.73$1.50$7.23$477.77$492.231.48%
$495.00Aug 3$1.02$6.63$7.65$487.35$502.651.56%
$482.50Aug 3$7.68$0.92$8.60$473.90$491.101.76%
$497.50Aug 3$0.60$8.73$9.33$488.17$506.831.91%
$480.00Aug 3$9.88$0.55$10.43$469.57$490.432.13%
$500.00Aug 3$0.35$10.85$11.20$488.80$511.202.29%
$487.50Aug 5$7.38$5.35$12.73$474.77$500.232.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.14% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$477.50Aug 3$0.35$0.32$0.67$476.83$500.67
$500.00$480.00Aug 3$0.35$0.55$0.90$479.10$500.90
$497.50$477.50Aug 3$0.60$0.32$0.92$476.58$498.42
$497.50$480.00Aug 3$0.60$0.55$1.15$478.85$498.65
$500.00$482.50Aug 3$0.35$0.92$1.27$481.23$501.27
$495.00$477.50Aug 3$1.02$0.32$1.34$476.16$496.34
$497.50$482.50Aug 3$0.60$0.92$1.52$480.98$499.02
$495.00$480.00Aug 3$1.02$0.55$1.57$478.43$496.57
$500.00$485.00Aug 3$0.35$1.50$1.85$483.15$501.85
$495.00$482.50Aug 3$1.02$0.92$1.94$480.56$496.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 40.67, avg credit $4.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400420/425Aug 28$4.88$0.1240.67$395.12$424.88
400/405420/425Aug 28$4.88$0.1240.67$400.12$424.88
415/420435/440Sep 11$4.87$0.1337.46$415.13$439.87
420/425435/440Aug 28$4.84$0.1630.25$420.16$439.84
430/435440/445Sep 11$4.84$0.1630.25$430.16$444.84
415/420430/435Sep 11$4.83$0.1728.41$415.17$434.83
440/445460/465Aug 17$4.82$0.1826.78$440.18$464.82
395/400410/415Aug 28$4.81$0.1925.32$395.19$414.81
400/405410/415Aug 28$4.81$0.1925.32$400.19$414.81
420/425440/445Sep 11$4.77$0.2320.74$420.23$444.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 390 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Aug 28$0.05$4.9599.00
$550.00$560.00$570.00Aug 28$0.11$9.8989.91
$560.00$570.00$580.00Aug 28$0.11$9.8989.91
$445.00$450.00$455.00Aug 21$0.06$4.9482.33
$540.00$545.00$550.00Sep 4$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$505.00$510.00$515.00Aug 7$0.05$4.9599.00
$420.00$425.00$430.00Aug 21$0.07$4.9370.43
$430.00$435.00$440.00Aug 21$0.07$4.9370.43
$405.00$410.00$415.00Aug 28$0.07$4.9370.43
$455.00$460.00$465.00Sep 11$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. 368 found (best net $-5.55, 343 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 7-$0.03$9.97
$560.00$570.001:2Aug 7-$0.09$9.91
$570.00$580.001:2Aug 28-$0.12$9.88
$560.00$570.001:2Aug 28-$0.26$9.74
$550.00$560.001:2Aug 14-$0.29$9.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$510.001:2Sep 4-$5.55$24.45
$410.00$402.501:2Aug 12-$0.91$6.59
$410.00$405.001:2Aug 5-$0.09$4.91
$415.00$410.001:2Aug 10-$0.20$4.80
$500.00$490.001:2Aug 12-$5.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 3.87%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 11$18.950.510.1%3.87%4.01%398
$490.00Sep 4$17.350.510.1%3.55%3.68%145756
$495.00Sep 11$16.500.471.1%3.37%4.53%10267
$490.00Aug 28$15.200.510.1%3.11%3.24%146493
$495.00Sep 4$14.900.471.1%3.04%4.20%154230
$500.00Sep 11$14.150.432.2%2.89%5.07%4578
$490.00Aug 21$13.400.500.1%2.74%2.87%1.1K10.7K
$500.00Sep 4$12.850.432.2%2.63%4.80%1811.0K
$505.00Sep 11$12.300.403.2%2.51%5.71%651
$495.00Aug 28$12.250.461.1%2.50%3.66%52280

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 309,151
Total Puts 92,013
Put/Call Ratio 0.30
Net Difference 217,138

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,610,234
Total Puts 1,582,376
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