Tour v482
MSFT
MICROSOFT CORP
$486.09 +4.60%
(8/3 11:00) ◀
|
Monday, August 3, 2026 (12:00pm)
January 2026
|
▶ (8/3 13:00)
◀ 8/3 12:00 ▶

Option Volume

Detail
ℹ
Current (08/03 12:00pm) 902,902
Calls: 649,737 (72%)
Puts: 253,165 (28%)
Prior (07/31) 719,202
Calls: 513,016 (71%)
Puts: 206,186 (29%)
Current vs Prior +25.54%
Calls: +26.65% (Calls)
Puts: +22.78% (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 +8.67%
Calls: +13.19%
Puts: -1.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:00pm) $1.07B
Calls: $947.17M (89%)
Puts: $119.35M (11%)
Prior (07/31) $738.63M
Calls: $661.64M (90%)
Puts: $76.99M (10%)
Current vs Prior +44.39%
Calls: +43.15%
Puts: +55.02%
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 +25.89%
Calls: +37.93%
Puts: -25.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:00pm) 0.39
Prior (07/31) 0.40
Current vs Prior -3.05%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -16.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:00pm) 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 1.10% | 2.72%3.76% | 4.82%5.41% | 9.15%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior -49.75% | -17.41%+431.16% | +24.07%-15.35% | -1.95%
Prior 7-Day Avg 4.26% | 4.93%4.05% | 7.05%9.04% | 11.78%
Current vs 7-Day Avg -74.21% | -44.93%-7.11% | -31.54%-40.17% | -22.38%
Prior 7-Day Eod 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod -49.75% | -17.41%+431.16% | +24.07%-15.35% | -1.95%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.68% | 6.83%
Calls: 4.63% | 5.97%
Puts: 4.73% | 7.69%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior -50.05% | -54.95%
Prior 7-Day Avg 6.45% | 7.84%
Calls: 6.66% | 8.00%
Puts: 6.24% | 7.69%
Current vs 7-Day Avg -27.46% | -12.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($947.17M) vs puts ($119.35M). Extreme bullish P/C ratio of 0.39 - heavy call buying (649,737 calls vs 253,165 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
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 466 of results (avg 5.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Aug 2126.7026.95$26.830.9%7750.755.4K
$430.00Aug 2157.4058.25$57.831.5%5720.9413.4K
$420.00Aug 2167.1068.15$67.631.6%3570.9512.4K
$455.00Aug 2134.4034.95$34.671.6%9000.837.1K
$435.00Aug 2152.6553.50$53.081.6%880.933.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2115.1015.55$15.332.9%7990.53312
$470.00Aug 72.202.27$2.243.1%4.3K0.20419
$485.00Aug 2112.6013.00$12.803.1%1.2K0.4892
$500.00Aug 1418.7519.40$19.083.4%1080.672
$505.00Aug 2124.5025.35$24.933.4%650.70--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.61, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 30.120.14$0.1315.4%19.3K0.0624
$492.50Aug 30.260.29$0.2810.7%24.4K0.12214
$515.00Aug 50.390.46$0.4316.3%8140.061
$560.00Aug 210.390.47$0.4318.6%2070.031.8K
$555.00Aug 210.500.58$0.5414.8%3480.04429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 70.080.09$0.0911.1%2440.011.6K
$477.50Aug 30.170.19$0.1811.1%6.8K0.077
$390.00Aug 210.280.30$0.296.9%4230.026.5K
$395.00Aug 210.300.36$0.3318.2%1910.022.4K
$480.00Aug 30.350.37$0.365.6%20.1K0.133

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 409 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 1294.9098.40$96.653.6%--1.0028
$392.50Aug 1292.4095.90$94.153.7%--1.0030
$400.00Aug 1284.9588.45$86.704.0%11.0022
$410.00Aug 1275.0078.50$76.754.6%--1.0020
$420.00Aug 1765.6069.05$67.325.1%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 312.8514.80$13.8314.1%6781.00--
$502.50Aug 315.5516.80$16.187.7%81.00--
$505.00Aug 317.8520.25$19.0512.6%1011.00--
$510.00Aug 322.4025.45$23.9212.8%711.00--
$520.00Aug 332.7535.45$34.107.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 842 active (total vol 674.6K, top 60.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 30.590.63$0.616.6%60.4K0.23428
$500.00Aug 217.658.10$7.885.7%43.0K0.3562.3K
$487.50Aug 31.301.38$1.346.0%31.9K0.40158
$460.00Aug 2130.4031.65$31.034.0%27.5K0.7959.2K
$492.50Aug 30.260.29$0.2810.7%24.4K0.12214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 30.350.37$0.365.6%20.1K0.133
$485.00Aug 31.461.54$1.505.3%18.0K0.4011
$482.50Aug 30.720.78$0.758.0%10.5K0.233
$485.00Aug 76.857.20$7.035.0%9.0K0.4613
$475.00Aug 30.090.11$0.1020.0%8.6K0.0430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 279.9%, max 833.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Aug 3Aug 21410.4%44.0%833.7%141.4K
$390.00Aug 3Sep 4311.2%40.5%668.8%161.6K
$400.00Aug 3Sep 11277.9%36.8%654.2%251.0K
$407.50Aug 3Aug 21313.4%41.9%647.3%12416
$395.00Aug 3Sep 4294.4%39.6%643.2%49673
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Aug 3Aug 21410.4%44.0%833.7%46988
$395.00Aug 3Sep 11294.5%36.9%698.1%352.7K
$390.00Aug 3Sep 11311.2%39.2%694.1%8495
$400.00Aug 3Sep 11277.8%36.8%654.2%1184.2K
$407.50Aug 3Aug 21313.4%41.9%647.3%12106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 44.45, avg 7.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$515.00$520.00Aug 5$0.11$4.89$0.1144.45$515.11
$555.00$560.00Aug 21$0.11$4.89$0.1144.45$555.11
$525.00$530.00Aug 7$0.12$4.88$0.1240.67$525.12
$570.00$580.00Sep 4$0.25$9.75$0.2539.00$570.25
$545.00$550.00Aug 14$0.13$4.87$0.1337.46$545.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$405.00$400.00Aug 28$0.11$4.89$0.1144.45$404.89
$420.00$415.00Aug 21$0.12$4.88$0.1240.67$419.88
$420.00$415.00Aug 28$0.12$4.88$0.1240.67$419.88
$395.00$390.00Sep 4$0.12$4.88$0.1240.67$394.88
$405.00$400.00Sep 4$0.13$4.87$0.1337.46$404.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 576 found (best R:R 99.00, avg 4.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$430.00Aug 17$4.90$4.90$0.1049.00$429.90
$405.00$410.00Sep 4$4.88$4.88$0.1240.67$409.88
$430.00$435.00Aug 17$4.83$4.83$0.1728.41$434.83
$420.00$425.00Aug 28$4.82$4.82$0.1826.78$424.82
$425.00$430.00Aug 28$4.82$4.82$0.1826.78$429.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Aug 7$9.90$9.90$0.1099.00$530.10
$510.00$505.00Aug 3$4.87$4.87$0.1337.46$505.13
$550.00$540.00Aug 21$9.73$9.73$0.2736.04$540.27
$530.00$520.00Aug 7$9.70$9.70$0.3032.33$520.30
$515.00$510.00Aug 7$4.80$4.80$0.2024.00$510.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Aug 3Aug 5$0.07228.8%83.6%
$395.00Aug 3Aug 5$0.08294.4%103.5%
$560.00Aug 7Aug 14$0.1448.9%36.8%
$425.00Aug 3Aug 5$0.15196.8%71.6%
$580.00Aug 7Aug 14$0.1551.1%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Aug 3Aug 5$0.06228.8%83.6%
$437.50Aug 3Aug 5$0.06157.4%58.9%
$440.00Aug 3Aug 5$0.06149.6%56.2%
$427.50Aug 3Aug 5$0.07188.9%70.7%
$402.50Aug 3Aug 5$0.08269.6%101.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 403 found (cheapest 0.84% of stock, avg 9.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$485.00Aug 3$2.59$1.50$4.09$480.91$489.090.84%
$487.50Aug 3$1.34$2.75$4.09$483.41$491.590.84%
$490.00Aug 3$0.61$4.45$5.06$484.94$495.061.04%
$482.50Aug 3$4.43$0.75$5.18$477.32$487.681.07%
$492.50Aug 3$0.28$6.50$6.78$485.72$499.281.39%
$480.00Aug 3$6.48$0.36$6.84$473.16$486.841.41%
$495.00Aug 3$0.13$8.82$8.95$486.05$503.951.84%
$477.50Aug 3$8.98$0.18$9.16$468.34$486.661.88%
$497.50Aug 3$0.08$11.03$11.11$486.39$508.612.29%
$475.00Aug 3$11.58$0.10$11.68$463.32$486.682.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.06% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$477.50Aug 3$0.13$0.18$0.31$477.19$495.31
$492.50$477.50Aug 3$0.28$0.18$0.46$477.04$492.96
$495.00$480.00Aug 3$0.13$0.36$0.49$479.51$495.49
$492.50$480.00Aug 3$0.28$0.36$0.64$479.36$493.14
$490.00$477.50Aug 3$0.61$0.18$0.79$476.71$490.79
$495.00$482.50Aug 3$0.13$0.75$0.88$481.62$495.88
$490.00$480.00Aug 3$0.61$0.36$0.97$479.03$490.97
$492.50$482.50Aug 3$0.28$0.75$1.03$481.47$493.53
$490.00$482.50Aug 3$0.61$0.75$1.36$481.14$491.36
$487.50$477.50Aug 3$1.34$0.18$1.52$475.98$489.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 44.45, avg credit $4.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405415/420Aug 28$4.89$0.1144.45$400.11$419.89
405/410415/420Sep 11$4.89$0.1144.45$405.11$419.89
400/405410/415Sep 4$4.88$0.1240.67$400.12$414.88
390/395410/415Sep 4$4.87$0.1337.46$390.13$414.87
405/410415/420Sep 4$4.87$0.1337.46$405.13$419.87
430/435440/445Sep 11$4.87$0.1337.46$430.13$444.87
395/400415/420Sep 4$4.86$0.1434.71$395.14$419.86
410/415435/440Sep 4$4.86$0.1434.71$410.14$439.86
410/415420/425Sep 11$4.86$0.1434.71$410.14$424.86
405/410435/440Sep 4$4.85$0.1532.33$405.15$439.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 7$0.07$9.93141.86
$560.00$570.00$580.00Sep 4$0.07$9.93141.86
$525.00$530.00$535.00Aug 7$0.05$4.9599.00
$535.00$540.00$545.00Aug 7$0.06$4.9482.33
$435.00$440.00$445.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 7$0.08$9.92124.00
$390.00$395.00$400.00Sep 4$0.05$4.9599.00
$400.00$405.00$410.00Sep 4$0.05$4.9599.00
$435.00$440.00$445.00Aug 21$0.06$4.9482.33
$430.00$435.00$440.00Aug 28$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. 395 found (best net $-0.03, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 7-$0.03$9.97
$560.00$570.001:2Aug 28-$0.08$9.92
$550.00$560.001:2Aug 14-$0.10$9.90
$560.00$570.001:2Aug 7-$0.17$9.83
$570.00$580.001:2Aug 14-$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$515.001:2Sep 4-$15.39$9.61
$515.00$500.001:2Aug 17-$8.09$6.91
$410.00$402.501:2Aug 12-$0.84$6.66
$520.00$505.001:2Aug 12-$8.68$6.32
$450.00$445.001:2Aug 17-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 3.54%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 11$17.200.480.8%3.54%4.34%1058
$490.00Sep 4$15.700.480.8%3.23%4.03%241756
$495.00Sep 11$14.800.441.8%3.04%4.88%17367
$490.00Aug 28$13.600.470.8%2.80%3.60%228493
$495.00Sep 4$13.450.441.8%2.77%4.60%163230
$500.00Sep 11$12.800.412.9%2.63%5.49%8678
$500.00Sep 4$11.700.392.9%2.41%5.27%3871.0K
$490.00Aug 21$11.650.470.8%2.40%3.20%3.6K10.7K
$495.00Aug 28$11.400.421.8%2.35%4.18%126280
$505.00Sep 11$11.100.373.9%2.28%6.17%2451

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 649,737
Total Puts 253,165
Put/Call Ratio 0.39
Net Difference 396,572

Prior's Put/Call Breakdown

Total Calls 513,016
Total Puts 206,186
Put/Call Ratio 0.40
Net Difference 306,830

Prior 7-Day Put/Call Summary

Total Calls 4,018,041
Total Puts 1,798,147
Average Put/Call Ratio 0.47
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