Tour v492
MSFT
MICROSOFT CORP
$491.86 -0.19%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 12:00)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 289,918
Calls: 168,076 (58%)
Puts: 121,842 (42%)
Prior (08/04) 372,440
Calls: 271,727 (73%)
Puts: 100,713 (27%)
Current vs Prior -22.16%
Calls: -38.15% (Calls)
Puts: +20.98% (Puts)
Prior 7-Day Total 7,026,300
Calls: 4,873,833 (69%)
Puts: 2,152,467 (31%)
Prior 7-Day Average 1,003,757
Calls: 696,261 (69%)
Puts: 307,495 (31%)
Current vs Prior 7-Day Avg -71.12%
Calls: -75.86%
Puts: -60.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $212.81M
Calls: $166.38M (78%)
Puts: $46.43M (22%)
Prior (08/04) $400.76M
Calls: $356.97M (89%)
Puts: $43.80M (11%)
Current vs Prior -46.90%
Calls: -53.39%
Puts: +6.01%
Prior 7-Day Total $8.07B
Calls: $6.79B (84%)
Puts: $1.27B (16%)
Prior 7-Day Average $1.15B
Calls: $970.57M (84%)
Puts: $181.67M (16%)
Current vs Prior 7-Day Avg -81.53%
Calls: -82.86%
Puts: -74.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 0.72
Prior (08/04) 0.37
Current vs Prior +95.59%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +57.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 28,810,679
Calls: 19,435,519 (67%)
Puts: 9,375,160 (33%)
Prior 7-Day Average 4,115,811
Calls: 2,776,502 (67%)
Puts: 1,339,308 (33%)
Current vs Prior 7-Day Avg +3.39%
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 1.13% | 2.57%2.57% | 4.28%4.59% | 8.99%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior -45.00% | -14.09%-14.09% | -5.51%-10.93% | -1.35%
Prior 7-Day Avg 4.55% | 5.20%4.61% | 6.14%7.64% | 10.69%
Current vs 7-Day Avg -75.21% | -50.59%-44.34% | -30.27%-39.93% | -15.92%
Prior 7-Day Eod 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -45.00% | -14.09%-14.09% | -5.51%-10.93% | -1.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 8.35%
Calls: 3.17% | 7.58%
Puts: 6.25% | 9.12%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior -6.55% | -8.84%
Prior 7-Day Avg 5.48% | 7.95%
Calls: 5.63% | 8.04%
Puts: 5.32% | 7.86%
Current vs 7-Day Avg -13.98% | +5.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($166.38M) vs puts ($46.43M). P/C ratio rising 96% - 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
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 480 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2196.7098.20$97.451.5%51.006.1K
$397.50Aug 2194.2095.85$95.031.7%101.00277
$500.00Sep 1817.4517.80$17.632.0%2.2K0.4621.1K
$470.00Sep 1833.9034.60$34.252.0%1580.6820.8K
$405.00Aug 2186.7588.55$87.652.1%41.004.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1898.50100.85$99.682.4%--0.9421
$530.00Sep 1844.4045.55$44.972.6%--0.7475
$480.00Sep 411.4511.75$11.602.6%360.38122
$485.00Sep 1816.6517.10$16.882.7%740.43397
$515.00Sep 1833.5534.50$34.032.8%80.6551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 50.070.08$0.0812.5%3.5K0.033.0K
$525.00Aug 70.130.15$0.1414.3%1900.022.1K
$522.50Aug 70.170.20$0.1915.8%2660.03178
$500.00Aug 50.230.24$0.244.2%20.5K0.099.6K
$497.50Aug 50.440.47$0.456.7%4.8K0.163.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Aug 50.050.06$0.0616.7%2.4K0.02704
$432.50Aug 70.060.07$0.0714.3%290.01297
$482.50Aug 50.150.17$0.1612.5%8.9K0.06655
$397.50Aug 210.230.28$0.2619.2%420.01779
$485.00Aug 50.280.30$0.296.9%20.0K0.114.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 428 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 594.7598.30$96.533.7%--1.00473
$397.50Aug 592.4594.85$93.652.6%11.00181
$400.00Aug 589.7592.45$91.103.0%--1.0094
$402.50Aug 587.2590.05$88.653.2%41.0024
$405.00Aug 584.7587.55$86.153.3%51.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 547.0550.05$48.556.2%31.00--
$545.00Aug 552.0555.25$53.656.0%11.00--
$550.00Aug 557.4060.25$58.834.8%11.00--
$520.00Aug 527.2530.15$28.7010.1%11.007
$512.50Aug 519.8022.45$21.1312.5%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 832 active (total vol 260.9K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 51.741.79$1.772.8%20.5K0.451.8K
$500.00Aug 50.230.24$0.244.2%20.5K0.099.6K
$495.00Aug 50.900.92$0.912.2%14.1K0.283.6K
$510.00Aug 50.020.03$0.0333.3%11.2K0.0110.1K
$490.00Aug 53.103.20$3.153.2%11.1K0.641.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 50.280.30$0.296.9%20.0K0.114.3K
$487.50Aug 50.590.63$0.616.6%15.6K0.201.5K
$490.00Aug 51.221.31$1.277.1%11.8K0.362.4K
$482.50Aug 50.150.17$0.1612.5%8.9K0.06655
$480.00Aug 50.030.09$0.06100.0%6.1K0.033.2K

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 255.3%, max 674.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 5Sep 18294.6%38.0%674.4%11.5K
$407.50Aug 5Aug 21338.4%43.7%673.5%--358
$410.00Aug 5Sep 18269.4%35.6%656.4%146.8K
$400.00Aug 5Sep 18263.2%36.9%612.5%3610.0K
$405.00Aug 5Sep 18248.5%36.1%587.5%94.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 5Sep 18294.6%38.0%674.4%51.3K
$407.50Aug 5Aug 21338.4%43.7%673.5%1099
$410.00Aug 5Sep 18269.4%35.6%656.4%526.5K
$400.00Aug 5Sep 18263.2%36.9%612.5%6710.3K
$405.00Aug 5Sep 18248.5%36.1%587.5%273.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 437 found (best R:R 82.33, avg 8.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 7$0.17$9.83$0.1757.82$570.17
$535.00$545.00Aug 12$0.18$9.82$0.1854.56$535.18
$560.00$570.00Sep 4$0.19$9.81$0.1951.63$560.19
$550.00$555.00Aug 21$0.13$4.87$0.1337.46$550.13
$570.00$580.00Aug 28$0.27$9.73$0.2736.04$570.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 17$0.12$9.88$0.1282.33$419.88
$440.00$430.00Aug 19$0.20$9.80$0.2049.00$439.80
$430.00$425.00Aug 21$0.12$4.88$0.1240.67$429.88
$400.00$395.00Sep 18$0.12$4.88$0.1240.67$399.88
$417.50$410.00Aug 10$0.21$7.29$0.2134.71$417.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 137.89, avg 4.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.82$24.82$0.18137.89$424.82
$410.00$420.00Aug 12$9.90$9.90$0.1099.00$419.90
$395.00$400.00Sep 18$4.90$4.90$0.1049.00$399.90
$415.00$420.00Aug 28$4.87$4.87$0.1337.46$419.87
$430.00$435.00Aug 28$4.87$4.87$0.1337.46$434.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$527.50$520.00Aug 5$7.38$7.38$0.1261.50$520.12
$540.00$535.00Aug 5$4.87$4.87$0.1337.46$535.13
$515.00$512.50Aug 7$2.38$2.38$0.1219.83$512.62
$515.00$510.00Aug 10$4.75$4.75$0.2519.00$510.25
$590.00$560.00Sep 18$28.48$28.48$1.5218.74$561.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.98, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Aug 5Aug 7$0.06113.0%42.9%
$427.50Aug 5Aug 7$0.07207.8%69.8%
$527.50Aug 5Aug 7$0.07122.5%43.4%
$525.00Aug 5Aug 7$0.1390.3%41.9%
$432.50Aug 5Aug 7$0.15169.5%68.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Aug 5Aug 7$0.05167.9%59.0%
$430.00Aug 5Aug 7$0.06176.5%71.2%
$432.50Aug 5Aug 7$0.06169.5%68.4%
$435.00Aug 5Aug 7$0.06162.5%66.2%
$437.50Aug 5Aug 7$0.07155.5%64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.85% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$492.50Aug 5$1.77$2.40$4.17$488.33$496.670.85%
$490.00Aug 5$3.15$1.27$4.42$485.58$494.420.90%
$495.00Aug 5$0.91$4.10$5.01$489.99$500.011.02%
$487.50Aug 5$4.93$0.61$5.54$481.96$493.041.13%
$497.50Aug 5$0.45$6.40$6.85$490.65$504.351.39%
$485.00Aug 5$6.83$0.29$7.12$477.88$492.121.45%
$482.50Aug 5$9.03$0.16$9.19$473.31$491.691.87%
$500.00Aug 5$0.24$9.07$9.31$490.69$509.311.89%
$502.50Aug 5$0.13$11.08$11.21$491.29$513.712.28%
$490.00Aug 7$6.60$4.82$11.42$478.58$501.422.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.08% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$482.50Aug 5$0.24$0.16$0.40$482.10$500.40
$500.00$485.00Aug 5$0.24$0.29$0.53$484.47$500.53
$497.50$482.50Aug 5$0.45$0.16$0.61$481.89$498.11
$497.50$485.00Aug 5$0.45$0.29$0.74$484.26$498.24
$500.00$487.50Aug 5$0.24$0.61$0.85$486.65$500.85
$495.00$482.50Aug 5$0.91$0.16$1.07$481.43$496.07
$497.50$487.50Aug 5$0.45$0.61$1.06$486.44$498.56
$495.00$485.00Aug 5$0.91$0.29$1.20$483.80$496.20
$495.00$487.50Aug 5$0.91$0.61$1.52$485.98$496.52
$500.00$490.00Aug 5$0.24$1.27$1.51$488.49$501.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 49.00, avg credit $4.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405425/430Sep 11$4.90$0.1049.00$400.10$429.90
420/425430/450Aug 17$19.56$0.4444.45$405.44$449.56
425/430435/440Aug 28$4.89$0.1144.45$425.11$439.89
395/400420/425Sep 4$4.89$0.1144.45$395.11$424.89
410/415420/425Sep 4$4.89$0.1144.45$410.11$424.89
415/420425/430Sep 4$4.89$0.1144.45$415.11$429.89
415/420430/435Sep 4$4.89$0.1144.45$415.11$434.89
400/405420/425Sep 11$4.89$0.1144.45$400.11$424.89
435/440450/455Aug 17$4.88$0.1240.67$435.12$454.88
405/410425/430Sep 18$4.88$0.1240.67$405.12$429.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 431 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 14$0.07$9.93141.86
$540.00$545.00$550.00Aug 21$0.05$4.9599.00
$425.00$430.00$435.00Aug 28$0.06$4.9482.33
$440.00$445.00$450.00Sep 18$0.06$4.9482.33
$525.00$530.00$535.00Aug 12$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 28$0.05$4.9599.00
$455.00$460.00$465.00Sep 11$0.05$4.9599.00
$410.00$415.00$420.00Sep 18$0.05$4.9599.00
$425.00$430.00$435.00Aug 21$0.06$4.9482.33
$425.00$430.00$435.00Sep 4$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 436 found (best net $-0.03, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14-$0.03$9.97
$570.00$580.001:2Aug 28-$0.05$9.95
$580.00$590.001:2Sep 11-$0.09$9.91
$570.00$580.001:2Aug 14-$0.14$9.86
$570.00$580.001:2Aug 7-$0.16$9.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Aug 17-$0.03$9.97
$450.00$440.001:2Aug 19-$0.53$9.47
$440.00$430.001:2Aug 19-$0.57$9.43
$485.00$475.001:2Aug 19-$1.92$8.08
$410.00$402.501:2Aug 12-$0.65$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 3.95%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Sep 18$19.450.490.6%3.95%4.59%1101.2K
$500.00Sep 18$17.450.461.6%3.55%5.20%2.2K21.1K
$495.00Sep 11$16.650.480.6%3.39%4.02%7143
$505.00Sep 18$15.100.422.7%3.07%5.74%1252.0K
$495.00Sep 4$15.050.480.6%3.06%3.70%60424
$500.00Sep 11$14.800.441.6%3.01%4.66%17212
$510.00Sep 18$13.400.383.7%2.72%6.41%93715.8K
$500.00Sep 4$13.100.431.6%2.66%4.32%421.1K
$495.00Aug 28$12.950.470.6%2.63%3.27%137810
$505.00Sep 11$12.750.402.7%2.59%5.26%18118

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 168,076
Total Puts 121,842
Put/Call Ratio 0.72
Net Difference 46,234

Prior's Put/Call Breakdown

Total Calls 271,727
Total Puts 100,713
Put/Call Ratio 0.37
Net Difference 171,014

Prior 7-Day Put/Call Summary

Total Calls 4,873,833
Total Puts 2,152,467
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