Tour v487
MSFT
MICROSOFT CORP
$487.65 +4.93%
$487.40 (-0.05%)🌙
as of 08/03 04:00 PM
(8/3 15:15) ◀
|
Monday, August 3, 2026 (4:00pm)
January 2026
|
▶ (8/3 18:42)
◀ 8/3 16:00 ▶

Option Volume

Detail
ℹ
Current (08/03 4:00pm) 1,448,749
Calls: 1,015,444 (70%)
Puts: 433,305 (30%)
Prior (07/31) 1,346,502
Calls: 908,902 (68%)
Puts: 437,600 (32%)
Current vs Prior +7.59%
Calls: +11.72% (Calls)
Puts: -0.98% (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 +74.36%
Calls: +76.90%
Puts: +68.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 4:00pm) $1.74B
Calls: $1.53B (88%)
Puts: $208.84M (12%)
Prior (07/31) $1.28B
Calls: $1.14B (89%)
Puts: $142.57M (11%)
Current vs Prior +35.62%
Calls: +34.26%
Puts: +46.48%
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 +105.30%
Calls: +122.86%
Puts: +30.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 4:00pm) 0.43
Prior (07/31) 0.48
Current vs Prior -11.37%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -8.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 4:00pm) 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 0.65% | 2.65%3.63% | 4.73%5.30% | 9.14%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior +21.28% | +10.45%+412.95% | +21.61%-16.97% | -2.06%
Prior 7-Day Avg 4.26% | 4.93%4.05% | 7.05%9.04% | 11.78%
Current vs 7-Day Avg -37.76% | -26.35%-10.30% | -32.90%-41.32% | -22.47%
Prior 7-Day Eod 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs 7-Day Eod +21.28% | +10.45%+412.95% | +21.61%-16.97% | -2.06%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior +2.88% | -47.89%
Prior 7-Day Avg 6.45% | 7.84%
Calls: 6.66% | 8.00%
Puts: 6.24% | 7.69%
Current vs 7-Day Avg +49.42% | +0.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.53B) vs puts ($208.84M). Dollar volume significantly above 7-day average (105% higher). Extreme bullish P/C ratio of 0.43 - heavy call buying (1,015,444 calls vs 433,305 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
16:00BULLISHBULLISHBULLISH
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 454 of results (avg 6.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.9089.35$88.631.6%9231.0018.1K
$400.00Aug 786.8088.50$87.651.9%831.003.2K
$410.00Aug 2177.7079.35$78.532.1%4201.0012.0K
$425.00Aug 2163.2064.60$63.902.2%1610.943.4K
$392.50Aug 794.4096.65$95.532.4%381.00347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 211.601.66$1.633.7%2.7K0.095.8K
$450.00Aug 212.502.60$2.553.9%2.7K0.147.1K
$550.00Aug 2161.5064.20$62.854.3%10.95--
$515.00Aug 2130.5031.90$31.204.5%30.7818
$550.00Aug 760.9563.75$62.354.5%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.62, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 70.200.24$0.2218.2%2.6K0.03129
$570.00Aug 210.240.27$0.2611.5%7490.023.3K
$565.00Aug 210.300.36$0.3318.2%1810.03400
$515.00Aug 50.310.36$0.3414.7%1.5K0.051
$525.00Aug 70.350.38$0.378.1%2.7K0.04327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 50.140.16$0.1513.3%3.6K0.022.2K
$435.00Aug 70.160.19$0.1816.7%3440.02928
$395.00Aug 210.310.36$0.3414.7%5040.022.4K
$397.50Aug 210.330.37$0.3511.4%130.02776
$400.00Aug 210.360.41$0.3912.8%1.4K0.029.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 393.9096.55$95.232.8%1231.002.2K
$395.00Aug 391.5594.05$92.802.7%1201.00587
$397.50Aug 388.9591.55$90.252.9%711.001.1K
$400.00Aug 386.1089.05$87.573.4%1371.001.0K
$402.50Aug 383.8086.55$85.183.2%891.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 536.0038.85$37.427.6%141.00--
$530.00Aug 741.0543.65$42.356.1%21.001
$540.00Aug 750.9554.05$52.505.9%171.00--
$550.00Aug 760.9563.75$62.354.5%61.00--
$510.00Aug 321.3023.25$22.288.8%711.00--

Most actively traded options today. High liquidity = easy entry/exit. 865 active (total vol 1.1M, top 115.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 30.000.01$0.01100.0%115.9K0.01428
$492.50Aug 30.000.01$0.01100.0%67.5K0.01214
$460.00Aug 2131.3032.90$32.105.0%53.5K0.8059.2K
$500.00Aug 217.858.25$8.055.0%47.3K0.3662.3K
$487.50Aug 30.380.86$0.6277.4%45.4K0.52158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 30.040.07$0.0650.0%32.9K0.0711
$487.50Aug 30.520.64$0.5820.7%28.5K0.497
$480.00Aug 30.000.01$0.01100.0%23.2K0.013
$490.00Aug 31.983.15$2.5745.5%15.6K0.99--
$482.50Aug 30.000.01$0.01100.0%15.5K0.013

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 919.0%, max 2717.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Aug 3Aug 211272.3%45.2%2717.5%731.4K
$410.00Aug 3Sep 11834.2%36.0%2214.0%69400
$405.00Aug 3Sep 11815.5%36.5%2137.2%253412
$400.00Aug 3Sep 11818.3%37.6%2074.1%1401.0K
$395.00Aug 3Sep 4866.6%39.9%2071.0%126673
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Aug 3Aug 211272.3%45.2%2717.5%49988
$410.00Aug 3Sep 11834.2%36.0%2214.0%100486
$395.00Aug 3Sep 11866.6%38.4%2155.7%432.7K
$405.00Aug 3Sep 11815.5%36.5%2137.2%84315
$400.00Aug 3Sep 11818.3%37.6%2074.1%1254.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 135.36, avg 8.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 14$0.19$9.81$0.1951.63$550.19
$570.00$580.00Aug 28$0.25$9.75$0.2539.00$570.25
$515.00$520.00Aug 5$0.13$4.87$0.1337.46$515.13
$550.00$555.00Aug 21$0.13$4.87$0.1337.46$550.13
$555.00$560.00Aug 21$0.13$4.87$0.1337.46$555.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$400.00Aug 17$0.11$14.89$0.11135.36$414.89
$410.00$405.00Sep 4$0.10$4.90$0.1049.00$409.90
$410.00$405.00Aug 28$0.11$4.89$0.1144.45$409.89
$435.00$430.00Aug 12$0.13$4.87$0.1337.46$434.87
$435.00$430.00Aug 17$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. 563 found (best R:R 65.67, avg 4.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$415.00$420.00Aug 12$4.90$4.90$0.1049.00$419.90
$420.00$425.00Aug 17$4.90$4.90$0.1049.00$424.90
$400.00$415.00Aug 17$14.68$14.68$0.3245.88$414.68
$400.00$405.00Aug 28$4.88$4.88$0.1240.67$404.88
$395.00$400.00Sep 4$4.88$4.88$0.1240.67$399.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$540.00Aug 7$9.85$9.85$0.1565.67$540.15
$525.00$520.00Aug 12$4.90$4.90$0.1049.00$520.10
$530.00$520.00Aug 7$9.70$9.70$0.3032.33$520.30
$540.00$535.00Aug 21$4.85$4.85$0.1532.33$535.15
$545.00$530.00Aug 14$14.48$14.48$0.5227.85$530.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.03, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.50Aug 3Aug 5$0.05867.2%87.4%
$447.50Aug 3Aug 5$0.08377.6%54.9%
$570.00Aug 7Aug 14$0.1057.8%39.8%
$525.00Aug 3Aug 5$0.11328.1%47.6%
$560.00Aug 7Aug 14$0.1147.3%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 3Aug 5$0.05834.2%96.4%
$420.00Aug 3Aug 5$0.06629.2%83.0%
$435.00Aug 3Aug 5$0.06491.1%65.5%
$415.00Aug 3Aug 5$0.07675.9%90.3%
$422.50Aug 3Aug 5$0.07606.0%81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.25% of stock, avg 9.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$487.50Aug 3$0.62$0.58$1.20$486.30$488.700.25%
$490.00Aug 3$0.01$2.57$2.58$487.42$492.580.53%
$485.00Aug 3$2.55$0.06$2.61$482.39$487.610.54%
$492.50Aug 3$0.01$4.93$4.94$487.56$497.441.01%
$482.50Aug 3$5.33$0.01$5.34$477.16$487.841.10%
$495.00Aug 3$0.01$7.43$7.44$487.56$502.441.53%
$480.00Aug 3$7.50$0.01$7.51$472.49$487.511.54%
$497.50Aug 3$0.01$9.93$9.94$487.56$507.442.04%
$477.50Aug 3$10.13$0.01$10.14$467.36$487.642.08%
$487.50Aug 5$5.88$5.60$11.48$476.02$498.982.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.75% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$477.50Aug 5$1.61$2.05$3.66$473.84$503.66
$497.50$477.50Aug 5$2.07$2.05$4.12$473.38$501.62
$510.00$475.00Aug 7$1.34$2.88$4.22$470.78$514.22
$500.00$480.00Aug 5$1.61$2.77$4.38$475.62$504.38
$495.00$477.50Aug 5$2.80$2.05$4.85$472.65$499.85
$497.50$480.00Aug 5$2.07$2.77$4.84$475.16$502.34
$510.00$477.50Aug 7$1.34$3.55$4.89$472.61$514.89
$505.00$475.00Aug 7$2.04$2.88$4.92$470.08$509.92
$500.00$482.50Aug 5$1.61$3.60$5.21$477.29$505.21
$510.00$475.00Aug 10$1.84$3.50$5.34$469.66$515.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 49.00, avg credit $4.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405430/435Aug 28$4.90$0.1049.00$400.10$434.90
405/410415/420Sep 11$4.90$0.1049.00$405.10$419.90
440/445450/455Aug 17$4.89$0.1144.45$440.11$454.89
400/405420/425Aug 28$4.89$0.1144.45$400.11$424.89
410/415430/435Aug 28$4.89$0.1144.45$410.11$434.89
405/410415/420Aug 28$4.88$0.1240.67$405.12$419.88
410/415420/425Aug 28$4.88$0.1240.67$410.12$424.88
410/415435/440Sep 11$4.88$0.1240.67$410.12$439.88
415/420435/440Sep 11$4.88$0.1240.67$415.12$439.88
405/410430/435Aug 28$4.87$0.1337.46$405.13$434.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 439 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 7$0.09$9.91110.11
$410.00$415.00$420.00Aug 12$0.05$4.9599.00
$545.00$550.00$555.00Aug 21$0.05$4.9599.00
$555.00$560.00$565.00Aug 21$0.05$4.9599.00
$565.00$570.00$575.00Aug 21$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 21$0.05$4.9599.00
$420.00$425.00$430.00Aug 21$0.05$4.9599.00
$515.00$520.00$525.00Aug 5$0.07$4.9370.43
$395.00$400.00$405.00Aug 28$0.07$4.9370.43
$395.00$400.00$405.00Sep 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. 392 found (best net $-0.07, 369 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 28-$0.06$9.94
$560.00$570.001:2Aug 7-$0.08$9.92
$560.00$570.001:2Aug 14-$0.17$9.83
$570.00$580.001:2Aug 14-$0.29$9.71
$560.00$570.001:2Aug 28-$0.30$9.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$400.001:2Aug 17-$0.07$14.93
$420.00$415.001:2Aug 17-$0.15$4.85
$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-$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 3.66%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 11$17.850.490.5%3.66%4.14%1528
$490.00Sep 4$16.450.490.5%3.37%3.86%322756
$495.00Sep 11$15.800.451.5%3.24%4.75%22267
$490.00Aug 28$14.200.480.5%2.91%3.39%381493
$495.00Sep 4$14.000.451.5%2.87%4.38%175230
$500.00Sep 11$13.400.412.5%2.75%5.28%10378
$500.00Sep 4$12.050.412.5%2.47%5.00%5751.0K
$490.00Aug 21$11.950.480.5%2.45%2.93%5.1K10.7K
$495.00Aug 28$11.900.441.5%2.44%3.95%183280
$505.00Sep 11$11.850.383.6%2.43%5.99%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 1,015,444
Total Puts 433,305
Put/Call Ratio 0.43
Net Difference 582,139

Prior's Put/Call Breakdown

Total Calls 908,902
Total Puts 437,600
Put/Call Ratio 0.48
Net Difference 471,302

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