Tour v492
MSFT
MICROSOFT CORP
$488.22 -0.93%
(8/4 18:58) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 138,661
Calls: 76,395 (55%)
Puts: 62,266 (45%)
Prior (08/04) 119,738
Calls: 83,725 (70%)
Puts: 36,013 (30%)
Current vs Prior +15.80%
Calls: -8.75% (Calls)
Puts: +72.90% (Puts)
Prior 7-Day Total 6,732,342
Calls: 4,669,860 (69%)
Puts: 2,062,482 (31%)
Prior 7-Day Average 961,763
Calls: 667,122 (69%)
Puts: 294,640 (31%)
Current vs Prior 7-Day Avg -85.58%
Calls: -88.55%
Puts: -78.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $93.73M
Calls: $63.86M (68%)
Puts: $29.87M (32%)
Prior (08/04) $116.52M
Calls: $101.94M (87%)
Puts: $14.58M (13%)
Current vs Prior -19.56%
Calls: -37.36%
Puts: +104.90%
Prior 7-Day Total $7.29B
Calls: $6.09B (84%)
Puts: $1.20B (16%)
Prior 7-Day Average $1.04B
Calls: $870.42M (84%)
Puts: $171.33M (16%)
Current vs Prior 7-Day Avg -91.00%
Calls: -92.66%
Puts: -82.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 0.82
Prior (08/04) 0.43
Current vs Prior +89.49%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +76.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:00am) 4,255,371
Calls: 2,791,251 (66%)
Puts: 1,464,120 (34%)
Prior (08/04) 4,102,809
Calls: 2,702,655 (66%)
Puts: 1,400,154 (34%)
Current vs Prior +3.72%
Prior 7-Day Total 28,874,648
Calls: 19,597,902 (68%)
Puts: 9,276,746 (32%)
Prior 7-Day Average 4,124,949
Calls: 2,799,700 (68%)
Puts: 1,325,249 (32%)
Current vs Prior 7-Day Avg +3.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.41% | 2.73%2.73% | 4.33%4.54% | 8.91%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -46.85% | -24.93%-24.93% | -8.48%-14.41% | -2.47%
Prior 7-Day Avg 4.37% | 5.06%4.29% | 6.58%8.32% | 11.20%
Current vs 7-Day Avg -67.72% | -46.09%-36.52% | -34.23%-45.44% | -20.43%
Prior 7-Day Eod 2.65% | 3.63%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -46.85% | -24.93%-8.79% | -4.48%-11.94% | -2.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.11% | 8.29%
Calls: 9.52% | 9.95%
Puts: 6.70% | 6.64%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -15.87% | +4.94%
Prior 7-Day Avg 7.25% | 7.76%
Calls: 7.37% | 7.91%
Puts: 7.13% | 7.60%
Current vs 7-Day Avg +11.82% | +6.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($63.86M). P/C ratio rising 89% - increased hedging/bearish positioning. Call-heavy open interest (2,791,251 calls vs 1,464,120 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 NEUTRAL
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 435 of results (avg 5.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1862.4563.20$62.831.2%110.8815.1K
$400.00Sep 1890.2091.60$90.901.5%180.939.9K
$410.00Sep 1880.6082.00$81.301.7%40.926.7K
$420.00Sep 1871.3072.70$72.001.9%540.918.9K
$415.00Sep 1876.1577.65$76.902.0%30.911.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 1835.7536.60$36.172.4%50.6751
$490.00Sep 1820.4020.90$20.652.4%2570.492.1K
$480.00Aug 146.106.25$6.182.4%1240.35919
$510.00Sep 1832.2533.05$32.652.5%10.64418
$560.00Sep 1872.2074.25$73.222.8%--0.8813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.59, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 50.150.18$0.1618.8%14.0K0.069.6K
$497.50Aug 50.300.32$0.316.5%2.1K0.103.0K
$550.00Aug 210.560.64$0.6013.3%1410.047.2K
$495.00Aug 50.570.65$0.6113.1%5.1K0.173.6K
$510.00Aug 70.650.70$0.687.4%4580.103.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 50.170.20$0.1915.8%7800.053.2K
$460.00Aug 70.360.40$0.3810.5%690.052.0K
$462.50Aug 70.430.50$0.4714.9%430.06708
$480.00Aug 50.460.52$0.4912.2%3.5K0.133.2K
$465.00Aug 70.580.66$0.6212.9%3930.08966

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 413 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 587.0090.05$88.533.4%--1.0094
$392.50Aug 2195.1598.55$96.853.5%--1.00375
$395.00Aug 2193.1095.55$94.322.6%--1.006.1K
$397.50Aug 2190.6093.25$91.932.9%--1.00277
$400.00Aug 2188.2590.00$89.132.0%171.0017.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 515.4017.85$16.6314.7%61.0070
$507.50Aug 517.9020.25$19.0812.3%11.008
$510.00Aug 520.8022.95$21.889.8%21.0060
$512.50Aug 522.4524.90$23.6710.4%--1.0013
$515.00Aug 525.5527.80$26.688.4%51.003

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 125.9K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 50.150.18$0.1618.8%14.0K0.069.6K
$510.00Aug 50.020.03$0.0333.3%7.5K0.0110.1K
$495.00Aug 50.570.65$0.6113.1%5.1K0.173.6K
$492.50Aug 51.061.15$1.118.1%3.4K0.281.8K
$502.50Aug 50.060.12$0.0966.7%2.5K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 51.411.51$1.466.8%10.2K0.314.3K
$487.50Aug 52.382.47$2.423.7%6.3K0.451.5K
$490.00Aug 53.603.85$3.736.7%6.2K0.592.4K
$482.50Aug 50.820.90$0.869.3%5.0K0.20655
$480.00Aug 50.460.52$0.4912.2%3.5K0.133.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 240.2%, max 725.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$392.50Aug 5Aug 21417.2%50.5%725.6%--678
$402.50Aug 5Aug 21342.6%45.7%650.2%--377
$407.50Aug 5Aug 21320.6%43.3%640.0%--358
$395.00Aug 5Sep 18262.1%37.2%605.5%--1.5K
$410.00Aug 5Sep 18226.0%35.1%543.3%46.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$392.50Aug 5Aug 21417.2%50.5%725.6%1448
$402.50Aug 5Aug 21342.6%45.7%650.2%1461
$407.50Aug 5Aug 21320.6%43.3%640.0%299
$395.00Aug 5Sep 18262.1%37.2%605.5%31.3K
$410.00Aug 5Sep 18226.0%35.1%543.3%426.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 65.67, avg 7.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 28$0.15$9.85$0.1565.67$550.15
$570.00$575.00Aug 21$0.11$4.89$0.1144.45$570.11
$555.00$560.00Aug 14$0.13$4.87$0.1337.46$555.13
$530.00$535.00Aug 19$0.13$4.87$0.1337.46$530.13
$560.00$570.00Sep 11$0.29$9.71$0.2933.48$560.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$445.00Aug 12$0.10$4.90$0.1049.00$449.90
$445.00$440.00Aug 12$0.12$4.88$0.1240.67$444.88
$430.00$425.00Aug 28$0.12$4.88$0.1240.67$429.88
$435.00$430.00Aug 21$0.15$4.85$0.1532.33$434.85
$405.00$400.00Aug 28$0.17$4.83$0.1728.41$404.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 found (best R:R 52.19, avg 3.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.53$24.53$0.4752.19$424.53
$405.00$410.00Aug 28$4.90$4.90$0.1049.00$409.90
$415.00$420.00Aug 28$4.90$4.90$0.1049.00$419.90
$410.00$415.00Sep 11$4.90$4.90$0.1049.00$414.90
$405.00$410.00Sep 4$4.88$4.88$0.1240.67$409.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$525.00Aug 14$4.85$4.85$0.1532.33$525.15
$520.00$515.00Aug 14$4.83$4.83$0.1728.41$515.17
$502.50$500.00Aug 5$2.37$2.37$0.1318.23$500.13
$550.00$545.00Aug 21$4.70$4.70$0.3015.67$545.30
$545.00$530.00Aug 21$14.05$14.05$0.9514.79$530.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.08, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 5Aug 7$0.07166.9%73.5%
$560.00Aug 7Aug 14$0.0955.1%36.5%
$457.50Aug 5Aug 7$0.1092.4%47.5%
$520.00Aug 5Aug 7$0.10116.4%43.4%
$527.50Aug 5Aug 7$0.1296.4%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Aug 5Aug 7$0.06186.6%81.8%
$425.00Aug 5Aug 7$0.06166.9%73.5%
$430.00Aug 5Aug 7$0.06153.9%67.4%
$440.00Aug 5Aug 7$0.06136.1%57.0%
$412.50Aug 5Aug 7$0.07244.9%93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 394 found (cheapest 1.14% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$487.50Aug 5$3.15$2.42$5.57$481.93$493.071.14%
$490.00Aug 5$1.94$3.73$5.67$484.33$495.671.16%
$485.00Aug 5$4.70$1.46$6.16$478.84$491.161.26%
$492.50Aug 5$1.11$5.45$6.56$485.94$499.061.34%
$482.50Aug 5$6.55$0.86$7.41$475.09$489.911.52%
$495.00Aug 5$0.61$7.33$7.94$487.06$502.941.63%
$480.00Aug 5$8.75$0.49$9.24$470.76$489.241.89%
$497.50Aug 5$0.31$9.80$10.11$487.39$507.612.07%
$477.50Aug 5$11.13$0.28$11.41$466.09$488.912.34%
$500.00Aug 5$0.16$11.93$12.09$487.91$512.092.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.09% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$477.50Aug 5$0.16$0.28$0.44$477.06$500.44
$497.50$477.50Aug 5$0.31$0.28$0.59$476.91$498.09
$500.00$480.00Aug 5$0.16$0.49$0.65$479.35$500.65
$497.50$480.00Aug 5$0.31$0.49$0.80$479.20$498.30
$495.00$477.50Aug 5$0.61$0.28$0.89$476.61$495.89
$500.00$482.50Aug 5$0.16$0.86$1.02$481.48$501.02
$495.00$480.00Aug 5$0.61$0.49$1.10$478.90$496.10
$497.50$482.50Aug 5$0.31$0.86$1.17$481.33$498.67
$492.50$477.50Aug 5$1.11$0.28$1.39$476.11$493.89
$495.00$482.50Aug 5$0.61$0.86$1.47$481.03$496.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 49.00, avg credit $4.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410435/440Sep 18$4.90$0.1049.00$405.10$439.90
400/405425/430Aug 28$4.89$0.1144.45$400.11$429.89
405/410435/440Sep 4$4.89$0.1144.45$405.11$439.89
405/410440/445Sep 4$4.87$0.1337.46$405.13$444.87
415/420430/435Sep 4$4.87$0.1337.46$415.13$434.87
395/400435/440Sep 18$4.87$0.1337.46$395.13$439.87
400/405435/440Sep 18$4.87$0.1337.46$400.13$439.87
425/430435/440Sep 4$4.86$0.1434.71$425.14$439.86
395/400410/415Sep 4$4.85$0.1532.33$395.15$414.85
425/430440/445Sep 4$4.84$0.1630.25$425.16$444.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 461 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$565.00$570.00$575.00Sep 18$0.05$4.9599.00
$560.00$570.00$580.00Aug 28$0.12$9.8882.33
$440.00$445.00$450.00Sep 4$0.06$4.9482.33
$540.00$545.00$550.00Sep 4$0.06$4.9482.33
$535.00$540.00$545.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Sep 11$0.05$4.9599.00
$450.00$455.00$460.00Sep 18$0.06$4.9482.33
$445.00$450.00$455.00Sep 4$0.07$4.9370.43
$455.00$460.00$465.00Sep 4$0.07$4.9370.43
$435.00$440.00$445.00Sep 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. 423 found (best net $--, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14$0.00$10.00
$560.00$570.001:2Aug 28-$0.20$9.80
$570.00$580.001:2Sep 4-$0.28$9.72
$570.00$580.001:2Aug 7-$0.50$9.50
$550.00$560.001:2Sep 4-$0.85$9.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$475.001:2Aug 19-$3.00$7.00
$410.00$402.501:2Aug 12-$0.65$6.85
$530.00$512.501:2Aug 17-$10.92$6.58
$445.00$440.001:2Aug 12-$0.11$4.89
$425.00$420.001:2Aug 17-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 4.11%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$20.050.510.4%4.11%4.47%1396.4K
$495.00Sep 18$17.700.471.4%3.63%5.01%641.2K
$490.00Sep 11$17.050.500.4%3.49%3.86%291
$490.00Sep 4$16.200.500.4%3.32%3.68%31750
$500.00Sep 18$15.550.432.4%3.19%5.60%1.9K21.1K
$495.00Sep 11$15.250.461.4%3.12%4.51%6143
$495.00Sep 4$14.000.461.4%2.87%4.26%56424
$500.00Sep 11$13.600.422.4%2.79%5.20%9212
$505.00Sep 18$13.600.403.4%2.79%6.22%582.0K
$490.00Aug 28$13.400.500.4%2.74%3.11%46626

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 76,395
Total Puts 62,266
Put/Call Ratio 0.82
Net Difference 14,129

Prior's Put/Call Breakdown

Total Calls 83,725
Total Puts 36,013
Put/Call Ratio 0.43
Net Difference 47,712

Prior 7-Day Put/Call Summary

Total Calls 4,669,860
Total Puts 2,062,482
Average Put/Call Ratio 0.46
Ratio Trend Rising

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