Tour v483
MSFT
MICROSOFT CORP
$489.07 +5.24%
(8/3 14:00) ◀
|
Monday, August 3, 2026 (3:00pm)
January 2026
|
▶ (8/3 15:11)
◀ 8/3 15:00 ▶

Option Volume

Detail
ℹ
Current (08/03 3:00pm) 1,301,227
Calls: 922,749 (71%)
Puts: 378,478 (29%)
Prior (07/31) 1,173,227
Calls: 803,248 (68%)
Puts: 369,979 (32%)
Current vs Prior +10.91%
Calls: +14.88% (Calls)
Puts: +2.30% (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 +56.61%
Calls: +60.76%
Puts: +47.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:00pm) $1.62B
Calls: $1.45B (89%)
Puts: $170.71M (11%)
Prior (07/31) $1.00B
Calls: $874.05M (87%)
Puts: $130.87M (13%)
Current vs Prior +61.67%
Calls: +66.35%
Puts: +30.44%
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 +91.77%
Calls: +111.73%
Puts: +6.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:00pm) 0.41
Prior (07/31) 0.46
Current vs Prior -10.95%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -12.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:00pm) 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 0.74% | 2.65%3.65% | 4.77%5.42% | 9.09%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior -66.24% | -19.47%+415.79% | +22.79%-15.06% | -2.50%
Prior 7-Day Avg 4.26% | 4.93%4.05% | 7.05%9.04% | 11.78%
Current vs 7-Day Avg -82.67% | -46.30%-9.80% | -32.25%-39.97% | -22.82%
Prior 7-Day Eod 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod -66.24% | -19.47%+415.79% | +22.79%-15.06% | -2.50%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.03% | 5.30%
Calls: 8.21% | 7.35%
Puts: 5.84% | 3.25%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior -24.97% | -65.04%
Prior 7-Day Avg 6.45% | 7.84%
Calls: 6.66% | 8.00%
Puts: 6.24% | 7.69%
Current vs 7-Day Avg +8.97% | -32.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.45B) vs puts ($170.71M). Elevated premium activity with dollar volume up 62% vs prior. Dollar volume significantly above 7-day average (92% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (922,749 calls vs 378,478 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
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 508 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 2137.2537.60$37.420.9%1.1K0.857.1K
$420.00Aug 368.8569.55$69.201.0%1091.00548
$465.00Aug 2129.0029.30$29.151.0%1.2K0.775.4K
$422.50Aug 366.3067.15$66.721.3%761.00138
$470.00Aug 2125.3025.65$25.481.4%4.6K0.7314.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 710.7510.85$10.800.9%2520.61--
$485.00Aug 148.708.90$8.802.3%1.4K0.43--
$480.00Aug 73.853.95$3.902.6%3.2K0.3172
$505.00Aug 2122.2522.90$22.582.9%760.67--
$505.00Aug 717.6018.15$17.883.1%380.79--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 210.270.31$0.2913.8%2580.023.3K
$515.00Aug 50.380.44$0.4114.6%1.2K0.061
$525.00Aug 70.380.43$0.4112.2%2.3K0.05327
$490.00Aug 30.550.62$0.5911.9%103.3K0.36428
$555.00Aug 210.540.64$0.5916.9%3820.04429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 70.050.06$0.0616.7%8000.001.9K
$482.50Aug 30.080.09$0.0911.1%14.7K0.053
$425.00Aug 70.100.12$0.1118.2%4860.011.4K
$430.00Aug 70.130.14$0.147.1%6260.011.9K
$485.00Aug 30.180.21$0.2015.0%29.5K0.1111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 411 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 395.7098.70$97.203.1%1221.002.2K
$395.00Aug 393.7596.20$94.982.6%1161.00587
$397.50Aug 391.3593.70$92.532.5%701.001.1K
$400.00Aug 388.7091.20$89.952.8%1201.001.0K
$402.50Aug 386.3088.70$87.502.7%791.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 748.8551.60$50.235.5%171.00--
$550.00Aug 758.8561.50$60.184.4%61.00--
$510.00Aug 320.4021.30$20.854.3%711.00--
$520.00Aug 328.8531.55$30.208.9%11.00--
$525.00Aug 333.8536.60$35.237.8%921.00--

Most actively traded options today. High liquidity = easy entry/exit. 850 active (total vol 956.5K, top 103.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 30.550.62$0.5911.9%103.3K0.36428
$492.50Aug 30.070.09$0.0825.0%57.3K0.08214
$460.00Aug 2132.9533.85$33.402.7%48.4K0.8159.2K
$500.00Aug 218.609.00$8.804.5%46.2K0.3962.3K
$487.50Aug 31.982.15$2.078.2%44.1K0.72158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 30.180.21$0.2015.0%29.5K0.1111
$480.00Aug 30.020.04$0.0366.7%22.9K0.023
$487.50Aug 30.500.54$0.527.7%21.9K0.287
$482.50Aug 30.080.09$0.0911.1%14.7K0.053
$490.00Aug 31.491.58$1.545.8%12.9K0.64--

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 549.6%, max 1421.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 3Sep 11539.7%35.5%1421.5%64400
$397.50Aug 3Aug 21684.2%45.7%1396.2%721.4K
$400.00Aug 3Sep 11528.7%37.7%1304.1%1231.0K
$407.50Aug 3Aug 21597.4%42.9%1291.7%222416
$395.00Aug 3Sep 4559.4%40.9%1268.9%121673
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 3Sep 11539.7%35.5%1421.5%99486
$397.50Aug 3Aug 21684.2%45.7%1396.3%49988
$395.00Aug 3Sep 11559.4%37.6%1388.2%432.7K
$400.00Aug 3Sep 11528.7%37.6%1304.2%1254.2K
$407.50Aug 3Aug 21597.4%42.9%1291.5%13106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 75.92, avg 8.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 14$0.13$9.87$0.1375.92$550.13
$530.00$535.00Aug 7$0.10$4.90$0.1049.00$530.10
$565.00$570.00Aug 21$0.10$4.90$0.1049.00$565.10
$520.00$525.00Aug 5$0.11$4.89$0.1144.45$520.11
$550.00$555.00Aug 21$0.12$4.88$0.1240.67$550.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$405.00Aug 28$0.12$4.88$0.1240.67$409.88
$405.00$400.00Sep 11$0.12$4.88$0.1240.67$404.88
$435.00$430.00Aug 12$0.13$4.87$0.1337.46$434.87
$425.00$420.00Aug 17$0.13$4.87$0.1337.46$424.87
$430.00$425.00Aug 17$0.14$4.86$0.1434.71$429.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 558 found (best R:R 94.24, avg 4.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.79$19.79$0.2194.24$419.79
$420.00$425.00Aug 21$4.88$4.88$0.1240.67$424.88
$400.00$405.00Sep 11$4.88$4.88$0.1240.67$404.88
$405.00$410.00Aug 12$4.85$4.85$0.1532.33$409.85
$425.00$430.00Aug 17$4.85$4.85$0.1532.33$429.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$515.00Aug 5$4.90$4.90$0.1049.00$515.10
$545.00$540.00Aug 21$4.90$4.90$0.1049.00$540.10
$515.00$510.00Aug 5$4.88$4.88$0.1240.67$510.12
$495.00$492.50Aug 3$2.40$2.40$0.1024.00$492.60
$545.00$530.00Aug 14$14.30$14.30$0.7020.43$530.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 7Aug 14$0.0856.3%38.3%
$580.00Aug 7Aug 14$0.0962.0%42.6%
$460.00Aug 3Aug 5$0.12189.0%47.4%
$425.00Aug 3Aug 5$0.13379.0%72.8%
$525.00Aug 3Aug 5$0.13200.6%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$427.50Aug 3Aug 5$0.06364.3%74.2%
$410.00Aug 3Aug 5$0.08539.7%100.0%
$442.50Aug 3Aug 5$0.08277.3%59.1%
$445.00Aug 3Aug 5$0.08262.9%56.2%
$447.50Aug 3Aug 5$0.11248.6%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.44% of stock, avg 9.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 3$0.59$1.54$2.13$487.87$492.130.44%
$487.50Aug 3$2.07$0.52$2.59$484.91$490.090.53%
$492.50Aug 3$0.08$3.45$3.53$488.97$496.030.72%
$485.00Aug 3$4.25$0.20$4.45$480.55$489.450.91%
$495.00Aug 3$0.01$5.85$5.86$489.14$500.861.20%
$482.50Aug 3$6.68$0.09$6.77$475.73$489.271.38%
$497.50Aug 3$0.01$7.93$7.94$489.56$505.441.62%
$480.00Aug 3$9.15$0.03$9.18$470.82$489.181.88%
$500.00Aug 3$0.01$10.73$10.74$489.26$510.742.20%
$490.00Aug 5$5.35$6.15$11.50$478.50$501.502.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$485.00Aug 3$0.08$0.20$0.28$484.72$492.78
$492.50$487.50Aug 3$0.08$0.52$0.60$486.90$493.10
$490.00$485.00Aug 3$0.59$0.20$0.79$484.21$490.79
$490.00$487.50Aug 3$0.59$0.52$1.11$486.39$491.11
$500.00$477.50Aug 5$1.89$1.88$3.77$473.73$503.77
$510.00$475.00Aug 7$1.51$2.62$4.13$470.87$514.13
$500.00$480.00Aug 5$1.89$2.47$4.36$475.64$504.36
$497.50$477.50Aug 5$2.51$1.88$4.39$473.11$501.89
$510.00$477.50Aug 7$1.51$3.15$4.66$472.84$514.66
$505.00$475.00Aug 7$2.28$2.62$4.90$470.10$509.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 49.00, avg credit $4.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/425435/440Aug 17$4.90$0.1049.00$420.10$439.90
410/415425/430Aug 28$4.88$0.1240.67$410.12$429.88
405/410415/420Sep 4$4.87$0.1337.46$405.13$419.87
410/415445/450Sep 11$4.86$0.1434.71$410.14$449.86
405/410425/430Aug 28$4.85$0.1532.33$405.15$429.85
400/405410/415Sep 4$4.85$0.1532.33$400.15$414.85
400/405415/420Sep 4$4.85$0.1532.33$400.15$419.85
420/425430/435Sep 11$4.85$0.1532.33$420.15$434.85
405/410420/425Sep 4$4.84$0.1630.25$405.16$424.84
415/420430/435Sep 4$4.83$0.1728.41$415.17$434.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 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
$550.00$560.00$570.00Aug 14$0.07$9.93141.86
$560.00$570.00$580.00Aug 14$0.07$9.93141.86
$515.00$520.00$525.00Aug 5$0.05$4.9599.00
$420.00$425.00$430.00Aug 17$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Aug 28$0.05$4.9599.00
$450.00$455.00$460.00Aug 17$0.06$4.9482.33
$400.00$405.00$410.00Aug 28$0.06$4.9482.33
$420.00$425.00$430.00Sep 4$0.07$4.9370.43
$440.00$445.00$450.00Sep 4$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. 391 found (best net $-0.05, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 7-$0.05$9.95
$550.00$560.001:2Aug 14-$0.06$9.94
$560.00$570.001:2Aug 7-$0.07$9.93
$560.00$570.001:2Aug 14-$0.07$9.93
$570.00$580.001:2Aug 28-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$505.001:2Aug 12-$7.51$7.49
$410.00$402.501:2Aug 12-$0.77$6.73
$435.00$430.001:2Aug 12-$0.18$4.82
$425.00$420.001:2Aug 12-$0.20$4.80
$425.00$420.001:2Aug 17-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 3.82%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 11$18.700.510.2%3.82%4.01%1418
$490.00Sep 4$17.350.510.2%3.55%3.74%303756
$495.00Sep 11$16.400.471.2%3.35%4.57%22167
$495.00Sep 4$14.700.471.2%3.01%4.22%173230
$490.00Aug 28$14.650.500.2%3.00%3.19%359493
$500.00Sep 11$14.500.432.2%2.96%5.20%9778
$490.00Aug 21$12.950.500.2%2.65%2.84%4.9K10.7K
$495.00Aug 28$12.800.451.2%2.62%3.83%157280
$500.00Sep 4$12.750.422.2%2.61%4.84%5611.0K
$505.00Sep 11$12.450.393.3%2.55%5.80%7151

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 922,749
Total Puts 378,478
Put/Call Ratio 0.41
Net Difference 544,271

Prior's Put/Call Breakdown

Total Calls 803,248
Total Puts 369,979
Put/Call Ratio 0.46
Net Difference 433,269

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