Tour v482
MSFT
MICROSOFT CORP
$488.28 +5.07%
(8/3 13:00) ◀
|
Monday, August 3, 2026 (2:00pm)
January 2026
|
▶ (8/3 15:00)
◀ 8/3 14:00 ▶

Option Volume

Detail
ℹ
Current (08/03 2:00pm) 1,143,387
Calls: 811,117 (71%)
Puts: 332,270 (29%)
Prior (07/31) 1,074,959
Calls: 746,490 (69%)
Puts: 328,469 (31%)
Current vs Prior +6.37%
Calls: +8.66% (Calls)
Puts: +1.16% (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 +37.61%
Calls: +41.31%
Puts: +29.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:00pm) $1.43B
Calls: $1.28B (90%)
Puts: $149.37M (10%)
Prior (07/31) $904.65M
Calls: $782.93M (87%)
Puts: $121.72M (13%)
Current vs Prior +57.98%
Calls: +63.46%
Puts: +22.72%
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 +68.69%
Calls: +86.36%
Puts: -6.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:00pm) 0.41
Prior (07/31) 0.44
Current vs Prior -6.90%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -12.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:00pm) 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 0.83% | 2.70%3.74% | 4.80%5.32% | 9.10%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior -62.06% | -17.91%+427.91% | +23.56%-16.63% | -2.45%
Prior 7-Day Avg 4.26% | 4.93%4.05% | 7.05%9.04% | 11.78%
Current vs 7-Day Avg -80.53% | -45.26%-7.68% | -31.82%-41.07% | -22.78%
Prior 7-Day Eod 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod -62.06% | -17.91%+427.91% | +23.56%-16.63% | -2.45%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.91% | 6.50%
Calls: 6.86% | 7.87%
Puts: 6.96% | 5.12%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior -26.25% | -57.12%
Prior 7-Day Avg 6.45% | 7.84%
Calls: 6.66% | 8.00%
Puts: 6.24% | 7.69%
Current vs 7-Day Avg +7.11% | -17.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.28B) vs puts ($149.37M). Elevated premium activity with dollar volume up 58% vs prior. Dollar volume significantly above 7-day average (69% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (811,117 calls vs 332,270 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 549 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2169.2070.20$69.701.4%4590.9512.4K
$415.00Aug 2174.0075.10$74.551.5%1.2K1.003.6K
$450.00Aug 2140.8041.50$41.151.7%2.7K0.8733.9K
$430.00Aug 2159.4060.45$59.931.8%6200.9413.4K
$500.00Aug 218.408.55$8.481.8%44.6K0.3762.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 283.703.75$3.731.3%5700.16601
$490.00Aug 2816.1516.40$16.271.5%1460.514
$485.00Aug 76.056.15$6.101.6%9.6K0.4213
$470.00Aug 288.158.30$8.231.8%3340.3130
$485.00Aug 2111.7512.05$11.902.5%1.4K0.4692

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.59, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 70.230.27$0.2516.0%1.8K0.03129
$560.00Aug 210.410.45$0.439.3%2220.031.8K
$515.00Aug 50.410.47$0.4413.6%9760.061
$570.00Aug 280.490.55$0.5211.5%70.03--
$555.00Aug 210.510.56$0.549.3%3550.04429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 30.090.10$0.1010.0%21.8K0.053
$420.00Aug 70.090.10$0.1010.0%4360.011.6K
$430.00Aug 70.130.15$0.1414.3%5730.011.9K
$435.00Aug 70.170.20$0.1915.8%2280.02928
$482.50Aug 30.190.22$0.2114.3%14.1K0.093

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 592.0095.10$93.553.3%121.00482
$397.50Aug 589.3092.60$90.953.6%181.00198
$400.00Aug 586.9590.05$88.503.5%231.00127
$402.50Aug 584.9587.60$86.283.1%121.0028
$405.00Aug 581.7585.10$83.434.0%111.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Aug 38.559.75$9.1513.1%891.00--
$500.00Aug 310.6512.30$11.4814.4%6871.00--
$502.50Aug 313.1015.10$14.1014.2%81.00--
$505.00Aug 316.0017.25$16.637.5%1011.00--
$510.00Aug 320.6522.45$21.558.4%711.00--

Most actively traded options today. High liquidity = easy entry/exit. 841 active (total vol 839.3K, top 87.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 30.520.58$0.5510.9%87.1K0.30428
$500.00Aug 218.408.55$8.481.8%44.6K0.3762.3K
$460.00Aug 2132.0533.50$32.784.4%43.3K0.8159.2K
$487.50Aug 31.691.81$1.756.9%42.2K0.60158
$492.50Aug 30.130.16$0.1520.0%38.8K0.10214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 30.420.46$0.449.1%25.3K0.1911
$480.00Aug 30.090.10$0.1010.0%21.8K0.053
$487.50Aug 30.981.04$1.015.9%16.4K0.407
$482.50Aug 30.190.22$0.2114.3%14.1K0.093
$485.00Aug 76.056.15$6.101.6%9.6K0.4213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 402.0%, max 1022.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 3Sep 11398.2%35.5%1022.8%61400
$397.50Aug 3Aug 21495.1%45.2%996.4%141.4K
$400.00Aug 3Sep 11390.3%37.0%953.7%631.0K
$407.50Aug 3Aug 21440.8%42.2%945.0%217416
$395.00Aug 3Sep 4413.1%39.8%937.7%51673
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 3Sep 11398.2%35.5%1022.8%98486
$397.50Aug 3Aug 21495.1%45.2%996.4%49988
$395.00Aug 3Sep 11413.1%37.9%989.6%432.7K
$400.00Aug 3Sep 11390.3%37.0%953.6%1244.2K
$407.50Aug 3Aug 21440.9%42.2%945.2%13106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 61.50, avg 8.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 28$0.16$9.84$0.1661.50$570.16
$555.00$560.00Aug 21$0.11$4.89$0.1144.45$555.11
$545.00$550.00Aug 14$0.12$4.88$0.1240.67$545.12
$560.00$570.00Aug 28$0.26$9.74$0.2637.46$560.26
$570.00$580.00Sep 4$0.26$9.74$0.2637.46$570.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$405.00Aug 28$0.10$4.90$0.1049.00$409.90
$400.00$395.00Aug 28$0.11$4.89$0.1144.45$399.89
$420.00$415.00Aug 21$0.12$4.88$0.1240.67$419.88
$425.00$420.00Aug 21$0.12$4.88$0.1240.67$424.88
$435.00$430.00Aug 12$0.13$4.87$0.1337.46$434.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 556 found (best R:R 61.50, avg 4.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.68$19.68$0.3261.50$419.68
$405.00$410.00Aug 28$4.88$4.88$0.1240.67$409.88
$410.00$415.00Sep 4$4.88$4.88$0.1240.67$414.88
$405.00$410.00Sep 4$4.87$4.87$0.1337.46$409.87
$410.00$415.00Aug 12$4.85$4.85$0.1532.33$414.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$545.00$530.00Aug 14$14.43$14.43$0.5725.32$530.57
$515.00$510.00Aug 5$4.80$4.80$0.2024.00$510.20
$525.00$520.00Aug 10$4.80$4.80$0.2024.00$520.20
$530.00$520.00Aug 7$9.55$9.55$0.4521.22$520.45
$530.00$525.00Aug 14$4.77$4.77$0.2320.74$525.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 7Aug 14$0.0556.7%37.4%
$580.00Aug 7Aug 14$0.0862.4%42.1%
$457.50Aug 3Aug 5$0.13139.3%49.0%
$402.50Aug 3Aug 5$0.15401.0%105.4%
$560.00Aug 7Aug 14$0.1746.5%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 3Aug 5$0.06279.0%76.2%
$432.50Aug 3Aug 5$0.06246.4%67.0%
$437.50Aug 3Aug 5$0.06224.8%61.3%
$427.50Aug 3Aug 5$0.07268.1%73.9%
$442.50Aug 3Aug 5$0.07203.3%57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.57% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$487.50Aug 3$1.75$1.01$2.76$484.74$490.260.57%
$490.00Aug 3$0.55$2.30$2.85$487.15$492.850.58%
$485.00Aug 3$3.72$0.44$4.16$480.84$489.160.85%
$492.50Aug 3$0.15$4.65$4.80$487.70$497.300.98%
$482.50Aug 3$5.98$0.21$6.19$476.31$488.691.27%
$495.00Aug 3$0.07$6.63$6.70$488.30$501.701.37%
$480.00Aug 3$8.25$0.10$8.35$471.65$488.351.71%
$497.50Aug 3$0.04$9.15$9.19$488.31$506.691.88%
$477.50Aug 3$11.13$0.06$11.19$466.31$488.692.29%
$500.00Aug 3$0.04$11.48$11.52$488.48$511.522.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$482.50Aug 3$0.15$0.21$0.36$482.14$492.86
$492.50$485.00Aug 3$0.15$0.44$0.59$484.41$493.09
$490.00$482.50Aug 3$0.55$0.21$0.76$481.74$490.76
$490.00$485.00Aug 3$0.55$0.44$0.99$484.01$490.99
$492.50$487.50Aug 3$0.15$1.01$1.16$486.34$493.66
$490.00$487.50Aug 3$0.55$1.01$1.56$485.94$491.56
$500.00$477.50Aug 5$1.88$2.24$4.12$473.38$504.12
$510.00$475.00Aug 7$1.51$2.91$4.42$470.58$514.42
$497.50$477.50Aug 5$2.43$2.24$4.67$472.83$502.17
$500.00$480.00Aug 5$1.88$2.85$4.73$475.27$504.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 61.50, avg credit $4.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/435445/455Aug 17$9.84$0.1661.50$425.16$454.84
420/425445/455Aug 17$9.79$0.2146.62$415.21$454.79
415/420425/430Sep 11$4.89$0.1144.45$415.11$429.89
430/435440/445Sep 11$4.89$0.1144.45$430.11$444.89
395/400415/420Aug 28$4.88$0.1240.67$395.12$419.88
450/455460/465Aug 17$4.87$0.1337.46$450.13$464.87
405/410415/420Aug 28$4.87$0.1337.46$405.13$419.87
420/425435/440Sep 11$4.87$0.1337.46$420.13$439.87
425/430440/445Sep 11$4.87$0.1337.46$425.13$444.87
395/400420/425Sep 4$4.86$0.1434.71$395.14$424.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 425 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 7$0.06$9.94165.67
$545.00$550.00$555.00Aug 21$0.05$4.9599.00
$555.00$560.00$565.00Aug 21$0.05$4.9599.00
$560.00$570.00$580.00Aug 28$0.10$9.9099.00
$525.00$530.00$535.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$410.00$415.00$420.00Aug 28$0.06$4.9482.33
$420.00$425.00$430.00Aug 21$0.07$4.9370.43
$445.00$450.00$455.00Sep 4$0.07$4.9370.43
$445.00$450.00$455.00Sep 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. 390 found (best net $-12.91, 369 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14-$0.01$9.99
$570.00$580.001:2Aug 7-$0.05$9.95
$560.00$570.001:2Aug 7-$0.08$9.92
$550.00$560.001:2Aug 14-$0.10$9.90
$570.00$580.001:2Aug 14-$0.16$9.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$515.001:2Sep 4-$12.91$12.09
$520.00$505.001:2Aug 12-$7.90$7.10
$410.00$402.501:2Aug 12-$0.74$6.76
$500.00$490.001:2Aug 12-$4.32$5.68
$425.00$420.001:2Aug 17-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 3.79%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 11$18.500.500.3%3.79%4.14%1208
$490.00Sep 4$16.700.500.3%3.42%3.77%294756
$495.00Sep 11$16.200.461.4%3.32%4.69%19567
$490.00Aug 28$14.700.490.3%3.01%3.36%260493
$495.00Sep 4$14.150.461.4%2.90%4.27%170230
$500.00Sep 11$13.950.422.4%2.86%5.26%9378
$500.00Sep 4$12.500.412.4%2.56%4.96%4921.0K
$490.00Aug 21$12.400.490.3%2.54%2.89%4.4K10.7K
$495.00Aug 28$12.400.441.4%2.54%3.92%142280
$505.00Sep 11$11.900.383.4%2.44%5.86%3551

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 811,117
Total Puts 332,270
Put/Call Ratio 0.41
Net Difference 478,847

Prior's Put/Call Breakdown

Total Calls 746,490
Total Puts 328,469
Put/Call Ratio 0.44
Net Difference 418,021

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