Tour v482
MSFT
MICROSOFT CORP
$484.06 +4.16%
(8/3 10:00) ◀
|
Monday, August 3, 2026 (11:00am)
January 2026
|
▶ (8/3 12:00)
◀ 8/3 11:00 ▶

Option Volume

Detail
ℹ
Current (08/03 11:00am) 678,241
Calls: 483,075 (71%)
Puts: 195,166 (29%)
Prior (07/31) 513,679
Calls: 368,121 (72%)
Puts: 145,558 (28%)
Current vs Prior +32.04%
Calls: +31.23% (Calls)
Puts: +34.08% (Puts)
Prior 7-Day Total 5,816,188
Calls: 4,018,041 (69%)
Puts: 1,798,147 (31%)
Prior 7-Day Average 830,884
Calls: 574,005 (69%)
Puts: 256,878 (31%)
Current vs Prior 7-Day Avg -18.37%
Calls: -15.84%
Puts: -24.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:00am) $749.73M
Calls: $642.73M (86%)
Puts: $106.99M (14%)
Prior (07/31) $440.58M
Calls: $353.45M (80%)
Puts: $87.13M (20%)
Current vs Prior +70.17%
Calls: +81.85%
Puts: +22.80%
Prior 7-Day Total $5.93B
Calls: $4.81B (81%)
Puts: $1.12B (19%)
Prior 7-Day Average $847.20M
Calls: $686.72M (81%)
Puts: $160.48M (19%)
Current vs Prior 7-Day Avg -11.50%
Calls: -6.41%
Puts: -33.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:00am) 0.40
Prior (07/31) 0.40
Current vs Prior +2.17%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -13.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:00am) 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 28,977,155
Calls: 19,784,458 (68%)
Puts: 9,192,697 (32%)
Prior 7-Day Average 4,139,593
Calls: 2,826,351 (68%)
Puts: 1,313,242 (32%)
Current vs Prior 7-Day Avg -3.75%
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 1.24% | 2.75%3.45% | 4.79%5.39% | 9.12%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior -43.40% | -16.44%+387.87% | +23.26%-15.57% | -2.27%
Prior 7-Day Avg 4.26% | 4.93%4.05% | 7.05%9.04% | 11.78%
Current vs 7-Day Avg -70.95% | -44.28%-14.68% | -31.99%-40.33% | -22.64%
Prior 7-Day Eod 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod -43.40% | -16.44%+387.87% | +23.26%-15.57% | -2.27%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.71% | 6.75%
Calls: 6.25% | 7.30%
Puts: 7.17% | 6.20%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior -28.39% | -55.47%
Prior 7-Day Avg 6.45% | 7.84%
Calls: 6.66% | 8.00%
Puts: 6.24% | 7.69%
Current vs 7-Day Avg +4.01% | -13.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($642.73M) vs puts ($106.99M). Elevated premium activity with dollar volume up 70% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (483,075 calls vs 195,166 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 506 of results (avg 5.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Aug 338.7039.15$38.921.2%391.00350
$395.00Aug 2189.1590.45$89.801.4%721.007.3K
$405.00Aug 2179.1580.50$79.831.7%2451.005.9K
$490.00Aug 2110.6510.85$10.751.9%2.4K0.4410.7K
$485.00Aug 2113.0013.25$13.131.9%6430.501.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2122.6023.15$22.882.4%2970.67403
$500.00Aug 718.0018.45$18.232.5%1010.7819
$495.00Aug 2119.2519.80$19.522.8%810.6268
$485.00Aug 2113.5513.95$13.752.9%1.0K0.5092
$495.00Aug 512.8513.25$13.053.1%3200.761

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.54, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Aug 30.080.09$0.0911.1%8.2K0.0348
$495.00Aug 30.140.15$0.156.7%13.3K0.0524
$575.00Aug 210.200.24$0.2218.2%100.02161
$492.50Aug 30.250.27$0.267.7%17.9K0.09214
$565.00Aug 210.280.34$0.3119.4%1160.02400
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 70.100.12$0.1118.2%2290.011.4K
$472.50Aug 30.150.16$0.166.3%1.8K0.0542
$435.00Aug 70.200.24$0.2218.2%1690.02928
$475.00Aug 30.250.27$0.267.7%6.8K0.0930
$440.00Aug 70.270.31$0.2913.8%7060.032.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 407 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Aug 394.9597.45$96.202.6%11.00231
$390.00Aug 392.1095.05$93.573.2%11.001.6K
$392.50Aug 389.6592.45$91.053.1%181.002.2K
$395.00Aug 387.5590.05$88.802.8%201.00587
$397.50Aug 385.1587.10$86.132.3%51.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 325.4027.55$26.488.1%711.00--
$520.00Aug 335.0038.10$36.558.5%11.00--
$525.00Aug 339.8542.25$41.055.8%911.00--
$550.00Aug 765.0067.70$66.354.1%10.99--
$505.00Aug 320.5522.45$21.508.8%1010.99--

Most actively traded options today. High liquidity = easy entry/exit. 827 active (total vol 508.5K, top 41.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 216.957.10$7.032.1%41.4K0.3362.3K
$490.00Aug 30.510.55$0.537.5%41.4K0.16428
$500.00Aug 30.040.05$0.0520.0%19.1K0.021.7K
$492.50Aug 30.250.27$0.267.7%17.9K0.09214
$487.50Aug 31.011.08$1.056.7%13.9K0.28158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 30.860.92$0.896.7%14.1K0.253
$485.00Aug 32.692.89$2.797.2%11.5K0.5711
$485.00Aug 77.908.25$8.074.3%8.8K0.5113
$482.50Aug 31.581.68$1.636.1%6.9K0.403
$475.00Aug 30.250.27$0.267.7%6.8K0.0930

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 259.2%, max 706.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$402.50Aug 3Aug 21338.8%42.2%702.3%43513
$387.50Aug 3Aug 21381.7%47.9%697.3%2599
$397.50Aug 3Aug 21325.3%44.4%632.7%71.4K
$390.00Aug 3Sep 4274.4%39.5%595.0%131.6K
$400.00Aug 3Sep 11244.3%36.1%577.2%211.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 3Sep 11274.4%34.0%706.9%5495
$402.50Aug 3Aug 21338.8%42.2%702.3%38314
$387.50Aug 3Aug 21381.7%47.9%697.3%5423
$397.50Aug 3Aug 21325.3%44.4%632.7%38988
$400.00Aug 3Sep 11244.3%36.1%577.2%964.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 89.91, avg 8.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 14$0.11$9.89$0.1189.91$560.11
$570.00$580.00Aug 28$0.11$9.89$0.1189.91$570.11
$560.00$570.00Aug 28$0.18$9.82$0.1854.56$560.18
$525.00$530.00Aug 7$0.11$4.89$0.1144.45$525.11
$540.00$545.00Aug 14$0.11$4.89$0.1144.45$540.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$410.00Sep 4$0.11$4.89$0.1144.45$414.89
$400.00$395.00Aug 28$0.12$4.88$0.1240.67$399.88
$415.00$410.00Aug 28$0.12$4.88$0.1240.67$414.88
$410.00$405.00Sep 11$0.13$4.87$0.1337.46$409.87
$425.00$420.00Aug 21$0.17$4.83$0.1728.41$424.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 found (best R:R 70.43, avg 3.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$392.50$400.00Aug 12$7.35$7.35$0.1549.00$399.85
$420.00$425.00Aug 21$4.89$4.89$0.1144.45$424.89
$415.00$420.00Aug 21$4.88$4.88$0.1240.67$419.88
$440.00$445.00Aug 21$4.85$4.85$0.1532.33$444.85
$390.00$395.00Sep 4$4.85$4.85$0.1532.33$394.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Aug 7$9.86$9.86$0.1470.43$530.14
$510.00$505.00Aug 5$4.87$4.87$0.1337.46$505.13
$515.00$510.00Aug 5$4.85$4.85$0.1532.33$510.15
$515.00$510.00Aug 7$4.85$4.85$0.1532.33$510.15
$520.00$515.00Aug 7$4.80$4.80$0.2024.00$515.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.00, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$455.00Aug 3Aug 5$0.0596.1%49.0%
$405.00Aug 3Aug 5$0.07229.5%120.5%
$397.50Aug 3Aug 5$0.10325.3%111.5%
$437.50Aug 3Aug 5$0.10135.8%57.3%
$390.00Aug 3Aug 5$0.13274.4%129.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 3Aug 5$0.06182.0%69.2%
$435.00Aug 3Aug 5$0.07142.9%59.1%
$397.50Aug 3Aug 5$0.08325.3%111.5%
$427.50Aug 3Aug 5$0.08164.2%68.7%
$437.50Aug 3Aug 5$0.08135.8%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 0.97% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$485.00Aug 3$1.92$2.79$4.71$480.29$489.710.97%
$482.50Aug 3$3.20$1.63$4.83$477.67$487.331.00%
$487.50Aug 3$1.05$4.50$5.55$481.95$493.051.15%
$480.00Aug 3$4.93$0.89$5.82$474.18$485.821.20%
$490.00Aug 3$0.53$6.45$6.98$483.02$496.981.44%
$477.50Aug 3$7.15$0.49$7.64$469.86$485.141.58%
$492.50Aug 3$0.26$9.07$9.33$483.17$501.831.93%
$475.00Aug 3$9.23$0.26$9.49$465.51$484.491.96%
$472.50Aug 3$11.23$0.16$11.39$461.11$483.892.35%
$495.00Aug 3$0.15$11.53$11.68$483.32$506.682.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.09% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$472.50Aug 3$0.26$0.16$0.42$472.08$492.92
$492.50$475.00Aug 3$0.26$0.26$0.52$474.48$493.02
$490.00$472.50Aug 3$0.53$0.16$0.69$471.81$490.69
$492.50$477.50Aug 3$0.26$0.49$0.75$476.75$493.25
$490.00$475.00Aug 3$0.53$0.26$0.79$474.21$490.79
$490.00$477.50Aug 3$0.53$0.49$1.02$476.48$491.02
$492.50$480.00Aug 3$0.26$0.89$1.15$478.85$493.65
$487.50$472.50Aug 3$1.05$0.16$1.21$471.29$488.71
$487.50$475.00Aug 3$1.05$0.26$1.31$473.69$488.81
$490.00$480.00Aug 3$0.53$0.89$1.42$478.58$491.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 40.67, avg credit $4.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
415/420435/440Aug 28$4.88$0.1240.67$415.12$439.88
410/415430/435Sep 11$4.88$0.1240.67$410.12$434.88
395/400415/420Aug 28$4.87$0.1337.46$395.13$419.87
405/410420/425Aug 28$4.87$0.1337.46$405.13$424.87
405/410430/435Sep 4$4.87$0.1337.46$405.13$434.87
415/420425/430Sep 11$4.87$0.1337.46$415.13$429.87
440/445455/460Aug 17$4.85$0.1532.33$440.15$459.85
405/410435/440Aug 28$4.84$0.1630.25$405.16$439.84
415/420425/430Sep 4$4.81$0.1925.32$415.19$429.81
410/415435/440Sep 11$4.81$0.1925.32$410.19$439.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 417 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 28$0.07$9.93141.86
$525.00$530.00$535.00Aug 28$0.05$4.9599.00
$535.00$540.00$545.00Aug 7$0.06$4.9482.33
$530.00$535.00$540.00Aug 21$0.06$4.9482.33
$525.00$530.00$535.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Sep 4$0.05$4.9599.00
$420.00$425.00$430.00Aug 21$0.06$4.9482.33
$480.00$485.00$490.00Sep 11$0.07$4.9370.43
$530.00$540.00$550.00Aug 7$0.16$9.8461.50
$415.00$420.00$425.00Aug 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. 391 found (best net $-4.95, 370 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 7-$0.02$9.98
$550.00$560.001:2Aug 14-$0.10$9.90
$550.00$560.001:2Aug 28-$0.16$9.84
$570.00$580.001:2Aug 14-$0.23$9.77
$570.00$580.001:2Aug 28-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Aug 12-$4.95$15.05
$440.00$425.001:2Aug 17-$0.07$14.93
$540.00$515.001:2Sep 4-$15.82$9.18
$410.00$402.501:2Aug 12-$0.84$6.66
$515.00$500.001:2Aug 17-$9.11$5.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 3.71%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$485.00Sep 11$17.950.500.2%3.71%3.90%12720
$485.00Sep 4$16.500.500.2%3.41%3.60%90569
$490.00Sep 11$15.550.461.2%3.21%4.44%908
$485.00Aug 28$14.700.500.2%3.04%3.23%143816
$490.00Sep 4$14.300.461.2%2.95%4.18%205756
$495.00Sep 11$13.450.422.3%2.78%5.04%17267
$485.00Aug 21$13.000.500.2%2.69%2.88%6431.6K
$495.00Sep 4$12.300.412.3%2.54%4.80%162230
$490.00Aug 28$12.200.451.2%2.52%3.75%184493
$500.00Sep 11$11.700.393.3%2.42%5.71%8578

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 483,075
Total Puts 195,166
Put/Call Ratio 0.40
Net Difference 287,909

Prior's Put/Call Breakdown

Total Calls 368,121
Total Puts 145,558
Put/Call Ratio 0.40
Net Difference 222,563

Prior 7-Day Put/Call Summary

Total Calls 4,018,041
Total Puts 1,798,147
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