Tour v482
MSFT
MICROSOFT CORP
$488.90 +5.20%
(8/3 12:00) ◀
|
Monday, August 3, 2026 (1:00pm)
January 2026
|
▶ (8/3 14:00)
◀ 8/3 13:00 ▶

Option Volume

Detail
ℹ
Current (08/03 1:00pm) 1,023,338
Calls: 727,370 (71%)
Puts: 295,968 (29%)
Prior (07/31) 943,506
Calls: 663,481 (70%)
Puts: 280,025 (30%)
Current vs Prior +8.46%
Calls: +9.63% (Calls)
Puts: +5.69% (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 +23.16%
Calls: +26.72%
Puts: +15.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:00pm) $1.28B
Calls: $1.15B (90%)
Puts: $129.63M (10%)
Prior (07/31) $860.94M
Calls: $755.54M (88%)
Puts: $105.40M (12%)
Current vs Prior +48.89%
Calls: +52.50%
Puts: +22.99%
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 +51.30%
Calls: +67.78%
Puts: -19.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:00pm) 0.41
Prior (07/31) 0.42
Current vs Prior -3.59%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -13.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:00pm) 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 0.99% | 2.70%3.72% | 4.76%5.37% | 9.07%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior -54.62% | -18.01%+425.23% | +22.46%-15.93% | -2.80%
Prior 7-Day Avg 4.26% | 4.93%4.05% | 7.05%9.04% | 11.78%
Current vs 7-Day Avg -76.71% | -45.33%-8.15% | -32.43%-40.58% | -23.05%
Prior 7-Day Eod 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod -54.62% | -18.01%+425.23% | +22.46%-15.93% | -2.80%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.07% | 7.94%
Calls: 5.08% | 9.73%
Puts: 3.06% | 6.15%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior -56.56% | -47.63%
Prior 7-Day Avg 6.45% | 7.84%
Calls: 6.66% | 8.00%
Puts: 6.24% | 7.69%
Current vs 7-Day Avg -36.91% | +1.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.15B) vs puts ($129.63M). Dollar volume significantly above 7-day average (51% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (727,370 calls vs 295,968 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 500 of results (avg 5.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 783.7584.60$84.181.0%291.00465
$420.00Aug 2169.8070.65$70.221.2%4221.0012.4K
$455.00Aug 2136.9537.40$37.171.2%9190.857.1K
$400.00Aug 2189.2090.30$89.751.2%7711.0018.1K
$415.00Aug 2174.6075.55$75.071.3%1.2K1.003.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 287.858.00$7.931.9%880.3130
$465.00Aug 214.704.80$4.752.1%7920.23922
$490.00Aug 2113.7014.00$13.852.2%8640.51312
$455.00Aug 212.902.97$2.942.4%1.8K0.15889
$470.00Aug 143.954.05$4.002.5%1970.2415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 30.050.06$0.0616.7%24.8K0.031.7K
$550.00Aug 70.050.06$0.0616.7%3060.0120
$495.00Aug 30.160.19$0.1816.7%21.8K0.0924
$520.00Aug 50.300.35$0.3215.6%1.3K0.042
$565.00Aug 210.320.38$0.3517.1%1790.03400
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 30.170.20$0.1915.8%21.1K0.073
$440.00Aug 70.200.22$0.219.5%1.2K0.022.7K
$455.00Aug 50.210.24$0.2213.6%3820.03563
$482.50Aug 30.310.34$0.339.1%12.4K0.123
$395.00Aug 210.300.36$0.3318.2%1930.022.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 394.8097.70$96.253.0%451.002.2K
$395.00Aug 392.3095.35$93.823.3%471.00587
$397.50Aug 389.8092.70$91.253.2%121.001.1K
$400.00Aug 387.7589.75$88.752.3%441.001.0K
$402.50Aug 385.3587.35$86.352.3%651.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 330.7532.60$31.685.8%11.00--
$525.00Aug 335.0538.20$36.638.6%911.00--
$510.00Aug 320.9022.75$21.838.5%710.99--
$550.00Aug 759.8063.20$61.505.5%60.99--
$505.00Aug 315.7517.60$16.6811.1%1010.99--

Most actively traded options today. High liquidity = easy entry/exit. 835 active (total vol 753.5K, top 74.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 31.161.18$1.171.7%74.4K0.40428
$500.00Aug 218.608.80$8.702.3%43.8K0.3862.3K
$487.50Aug 32.492.62$2.565.1%37.8K0.62158
$460.00Aug 2132.7533.55$33.152.4%33.3K0.8159.2K
$492.50Aug 30.430.45$0.444.5%31.1K0.19214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 30.580.61$0.605.0%21.8K0.2111
$480.00Aug 30.170.20$0.1915.8%21.1K0.073
$482.50Aug 30.310.34$0.339.1%12.4K0.123
$487.50Aug 31.131.19$1.165.2%11.5K0.387
$485.00Aug 75.806.05$5.934.2%9.3K0.4113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 337.5%, max 1027.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Aug 3Aug 21504.6%44.7%1027.8%141.4K
$410.00Aug 3Sep 11332.6%36.0%824.9%60400
$400.00Aug 3Sep 11325.8%37.2%775.5%471.0K
$407.50Aug 3Aug 21368.2%42.1%775.5%14416
$395.00Aug 3Sep 4344.8%39.4%774.3%51673
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Aug 3Aug 21504.6%44.7%1027.8%49988
$410.00Aug 3Sep 11332.6%36.0%824.9%98486
$395.00Aug 3Sep 11344.8%37.5%819.1%432.7K
$400.00Aug 3Sep 11325.8%37.2%775.5%1244.2K
$407.50Aug 3Aug 21368.2%42.1%775.5%13106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 70.43, avg 8.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 14$0.14$9.86$0.1470.43$560.14
$570.00$580.00Sep 4$0.22$9.78$0.2244.45$570.22
$555.00$560.00Aug 21$0.12$4.88$0.1240.67$555.12
$515.00$520.00Aug 5$0.14$4.86$0.1434.71$515.14
$550.00$555.00Aug 21$0.14$4.86$0.1434.71$550.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$415.00Aug 21$0.11$4.89$0.1144.45$419.89
$435.00$430.00Aug 12$0.13$4.87$0.1337.46$434.87
$425.00$420.00Aug 21$0.13$4.87$0.1337.46$424.87
$420.00$415.00Aug 28$0.13$4.87$0.1337.46$419.87
$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. 549 found (best R:R 99.00, avg 3.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$415.00$420.00Sep 11$4.89$4.89$0.1144.45$419.89
$405.00$410.00Sep 11$4.88$4.88$0.1240.67$409.88
$440.00$445.00Aug 28$4.87$4.87$0.1337.46$444.87
$425.00$430.00Aug 17$4.85$4.85$0.1532.33$429.85
$415.00$420.00Aug 21$4.85$4.85$0.1532.33$419.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Aug 7$9.90$9.90$0.1099.00$530.10
$520.00$510.00Aug 3$9.85$9.85$0.1565.67$510.15
$525.00$520.00Aug 10$4.90$4.90$0.1049.00$520.10
$520.00$515.00Aug 7$4.87$4.87$0.1337.46$515.13
$525.00$520.00Aug 5$4.85$4.85$0.1532.33$520.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 7Aug 14$0.0556.1%36.8%
$400.00Aug 3Aug 5$0.07325.8%89.8%
$410.00Aug 3Aug 5$0.07332.6%116.6%
$402.50Aug 3Aug 5$0.08334.8%104.8%
$397.50Aug 3Aug 5$0.10504.6%84.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 3Aug 5$0.0586.9%42.0%
$432.50Aug 3Aug 5$0.06206.3%66.8%
$427.50Aug 3Aug 5$0.07224.3%73.7%
$435.00Aug 3Aug 5$0.07197.3%65.2%
$440.00Aug 3Aug 5$0.07179.5%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.71% of stock, avg 9.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 3$1.17$2.29$3.46$486.54$493.460.71%
$487.50Aug 3$2.56$1.16$3.72$483.78$491.220.76%
$492.50Aug 3$0.44$4.15$4.59$487.91$497.090.94%
$485.00Aug 3$4.45$0.60$5.05$479.95$490.051.03%
$495.00Aug 3$0.18$6.70$6.88$488.12$501.881.41%
$482.50Aug 3$6.65$0.33$6.98$475.52$489.481.43%
$480.00Aug 3$8.68$0.19$8.87$471.13$488.871.81%
$497.50Aug 3$0.12$8.80$8.92$488.58$506.421.82%
$477.50Aug 3$11.38$0.11$11.49$466.01$488.992.35%
$500.00Aug 3$0.06$11.68$11.74$488.26$511.742.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$480.00Aug 3$0.18$0.19$0.37$479.63$495.37
$495.00$482.50Aug 3$0.18$0.33$0.51$481.99$495.51
$492.50$480.00Aug 3$0.44$0.19$0.63$479.37$493.13
$492.50$482.50Aug 3$0.44$0.33$0.77$481.73$493.27
$495.00$485.00Aug 3$0.18$0.60$0.78$484.22$495.78
$492.50$485.00Aug 3$0.44$0.60$1.04$483.96$493.54
$495.00$487.50Aug 3$0.18$1.16$1.34$486.16$496.34
$490.00$480.00Aug 3$1.17$0.19$1.36$478.64$491.36
$490.00$482.50Aug 3$1.17$0.33$1.50$481.00$491.50
$492.50$487.50Aug 3$0.44$1.16$1.60$485.90$494.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 40.67, avg credit $4.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
415/420430/435Aug 28$4.88$0.1240.67$415.12$434.88
395/400425/430Sep 11$4.88$0.1240.67$395.12$429.88
430/435460/465Aug 17$4.87$0.1337.46$430.13$464.87
395/400415/420Sep 4$4.86$0.1434.71$395.14$419.86
400/405425/430Sep 11$4.84$0.1630.25$400.16$429.84
430/435445/455Aug 17$9.66$0.3428.41$425.34$454.66
400/405415/420Sep 4$4.83$0.1728.41$400.17$419.83
415/420430/435Sep 4$4.83$0.1728.41$415.17$434.83
410/415435/440Sep 11$4.82$0.1826.78$410.18$439.82
425/430435/440Sep 4$4.81$0.1925.32$425.19$439.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 7$0.05$9.95199.00
$530.00$535.00$540.00Aug 21$0.06$4.9482.33
$470.00$475.00$480.00Aug 17$0.07$4.9370.43
$520.00$525.00$530.00Aug 28$0.07$4.9370.43
$470.00$475.00$480.00Sep 4$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$395.00$400.00$405.00Aug 28$0.05$4.9599.00
$405.00$410.00$415.00Sep 11$0.05$4.9599.00
$435.00$440.00$445.00Aug 21$0.06$4.9482.33
$430.00$435.00$440.00Aug 21$0.08$4.9261.50
$405.00$410.00$415.00Aug 28$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. 395 found (best net $-13.28, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 7$0.00$10.00
$560.00$570.001:2Aug 7-$0.07$9.93
$560.00$570.001:2Aug 28-$0.08$9.92
$570.00$580.001:2Aug 14-$0.16$9.84
$550.00$560.001:2Aug 14-$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$515.001:2Sep 4-$13.28$11.72
$515.00$500.001:2Aug 17-$6.73$8.27
$520.00$505.001:2Aug 12-$7.30$7.70
$410.00$402.501:2Aug 12-$0.74$6.76
$500.00$490.001:2Aug 12-$4.11$5.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 3.80%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 11$18.600.500.2%3.80%4.03%1168
$490.00Sep 4$16.900.500.2%3.46%3.68%287756
$495.00Sep 11$15.950.461.2%3.26%4.51%18867
$490.00Aug 28$14.650.490.2%3.00%3.22%245493
$495.00Sep 4$14.350.461.2%2.94%4.18%168230
$500.00Sep 11$13.800.422.3%2.82%5.09%8778
$490.00Aug 21$12.700.490.2%2.60%2.82%3.9K10.7K
$495.00Aug 28$12.350.451.2%2.53%3.77%141280
$500.00Sep 4$12.300.412.3%2.52%4.79%4601.0K
$505.00Sep 11$11.750.383.3%2.40%5.70%3451

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 727,370
Total Puts 295,968
Put/Call Ratio 0.41
Net Difference 431,402

Prior's Put/Call Breakdown

Total Calls 663,481
Total Puts 280,025
Put/Call Ratio 0.42
Net Difference 383,456

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