Tour v492
MSFT
MICROSOFT CORP
$487.97 -0.98%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 491,584
Calls: 285,963 (58%)
Puts: 205,621 (42%)
Prior (08/04) 607,978
Calls: 426,939 (70%)
Puts: 181,039 (30%)
Current vs Prior -19.14%
Calls: -33.02% (Calls)
Puts: +13.58% (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 -51.03%
Calls: -58.93%
Puts: -33.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $364.26M
Calls: $272.56M (75%)
Puts: $91.70M (25%)
Prior (08/04) $738.11M
Calls: $637.71M (86%)
Puts: $100.39M (14%)
Current vs Prior -50.65%
Calls: -57.26%
Puts: -8.66%
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 -68.39%
Calls: -71.92%
Puts: -49.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.72
Prior (08/04) 0.42
Current vs Prior +69.57%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +56.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 0.90% | 2.47%2.47% | 4.18%4.45% | 8.79%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior -56.25% | -17.52%-17.52% | -7.74%-13.60% | -3.55%
Prior 7-Day Avg 4.55% | 5.20%4.61% | 6.14%7.64% | 10.69%
Current vs 7-Day Avg -80.28% | -52.56%-46.57% | -31.92%-41.73% | -17.80%
Prior 7-Day Eod 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -56.25% | -17.52%-17.52% | -7.74%-13.60% | -3.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.28% | 6.23%
Calls: 6.43% | 6.06%
Puts: 4.12% | 6.40%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior +4.76% | -31.99%
Prior 7-Day Avg 5.48% | 7.95%
Calls: 5.63% | 8.04%
Puts: 5.32% | 7.86%
Current vs 7-Day Avg -3.57% | -21.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($272.56M). Light premium activity with dollar volume down 51% vs prior. P/C ratio rising 70% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 584 of results (avg 5.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1815.3015.50$15.401.3%7.2K0.4321.1K
$465.00Sep 1834.4034.85$34.631.3%280.701.4K
$470.00Sep 1831.1031.60$31.351.6%3300.6620.8K
$415.00Sep 1875.8077.05$76.431.6%150.921.0K
$395.00Aug 2193.3095.05$94.181.9%61.006.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1831.9032.50$32.201.9%130.64418
$530.00Aug 2844.2545.10$44.681.9%40.854
$490.00Sep 1820.1520.55$20.352.0%6420.502.1K
$515.00Sep 1835.5036.25$35.882.1%80.6851
$480.00Sep 1815.4515.80$15.632.2%3550.422.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 70.080.09$0.0911.1%2520.012.1K
$520.00Aug 70.140.17$0.1618.8%1.4K0.032.0K
$492.50Aug 50.200.23$0.2213.6%33.6K0.131.8K
$515.00Aug 70.240.29$0.2718.5%6500.043.5K
$560.00Aug 210.270.32$0.3016.7%910.021.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Aug 70.050.06$0.0616.7%680.01297
$450.00Aug 70.100.12$0.1118.2%1700.023.7K
$455.00Aug 70.150.18$0.1618.8%2090.031.3K
$482.50Aug 50.190.22$0.2114.3%10.1K0.09655
$395.00Aug 210.220.26$0.2416.7%660.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 444 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 594.9097.45$96.182.7%211.00303
$395.00Aug 592.5594.95$93.752.6%21.00473
$397.50Aug 590.1092.40$91.252.5%21.00181
$400.00Aug 587.6089.95$88.782.6%311.0094
$402.50Aug 584.8587.40$86.133.0%381.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$527.50Aug 538.1039.90$39.004.6%21.00--
$530.00Aug 541.1043.20$42.155.0%21.00--
$535.00Aug 545.6048.20$46.905.5%31.00--
$540.00Aug 551.3552.90$52.133.0%31.00--
$545.00Aug 554.9557.75$56.355.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 918 active (total vol 422.2K, top 37.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 50.000.01$0.01100.0%37.4K0.009.6K
$492.50Aug 50.200.23$0.2213.6%33.6K0.131.8K
$490.00Aug 50.620.68$0.659.2%23.8K0.321.9K
$495.00Aug 50.070.09$0.0825.0%23.0K0.053.6K
$510.00Aug 50.000.01$0.01100.0%12.0K0.0010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 50.460.51$0.4910.2%26.5K0.204.3K
$487.50Aug 51.171.26$1.217.4%25.9K0.411.5K
$490.00Aug 52.612.72$2.674.1%20.7K0.682.4K
$482.50Aug 50.190.22$0.2114.3%10.1K0.09655
$480.00Aug 50.090.11$0.1020.0%7.4K0.053.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 336.4%, max 948.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18379.2%36.2%948.5%11110.0K
$395.00Aug 5Sep 18363.8%37.0%884.2%41.5K
$410.00Aug 5Sep 18330.6%34.8%849.9%206.8K
$392.50Aug 5Aug 21446.6%47.1%847.2%29678
$407.50Aug 5Aug 21377.0%41.0%818.5%237358
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18379.2%36.2%948.5%86410.3K
$395.00Aug 5Sep 18363.8%37.0%884.2%121.3K
$410.00Aug 5Sep 18330.6%34.8%849.9%1366.5K
$392.50Aug 5Aug 21446.6%47.1%847.2%44448
$407.50Aug 5Aug 21377.0%41.0%818.5%1699

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 65.67, avg 8.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 28$0.15$9.85$0.1565.67$570.15
$537.50$545.00Aug 12$0.12$7.38$0.1261.50$537.62
$540.00$547.50Aug 17$0.12$7.38$0.1261.50$540.12
$560.00$570.00Aug 28$0.24$9.76$0.2440.67$560.24
$535.00$540.00Aug 19$0.15$4.85$0.1532.33$535.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$415.00Aug 28$0.10$4.90$0.1049.00$419.90
$435.00$430.00Aug 17$0.11$4.89$0.1144.45$434.89
$425.00$420.00Aug 21$0.11$4.89$0.1144.45$424.89
$430.00$425.00Aug 19$0.12$4.88$0.1240.67$429.88
$400.00$395.00Sep 4$0.12$4.88$0.1240.67$399.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 678 found (best R:R 249.00, avg 4.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$435.00Aug 19$24.90$24.90$0.10249.00$434.90
$400.00$425.00Aug 17$24.75$24.75$0.2599.00$424.75
$392.50$400.00Aug 12$7.38$7.38$0.1261.50$399.88
$415.00$420.00Aug 10$4.89$4.89$0.1144.45$419.89
$425.00$430.00Aug 21$4.87$4.87$0.1337.46$429.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$545.00Aug 5$4.85$4.85$0.1532.33$545.15
$535.00$530.00Aug 5$4.75$4.75$0.2519.00$530.25
$530.00$525.00Aug 14$4.73$4.73$0.2717.52$525.27
$545.00$530.00Aug 21$14.12$14.12$0.8816.05$530.88
$522.50$520.00Aug 5$2.35$2.35$0.1515.67$520.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.01, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$455.00Aug 5Aug 7$0.06124.3%47.6%
$542.50Aug 7Aug 14$0.0671.1%35.5%
$392.50Aug 5Aug 7$0.07446.6%99.7%
$527.50Aug 5Aug 7$0.07134.1%45.4%
$560.00Aug 7Aug 14$0.0756.9%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Aug 5Aug 7$0.05200.8%56.7%
$412.50Aug 5Aug 7$0.06325.9%94.8%
$440.00Aug 5Aug 7$0.06188.9%58.5%
$437.50Aug 5Aug 7$0.07186.5%61.9%
$447.50Aug 5Aug 7$0.08150.9%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 430 found (cheapest 0.60% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$487.50Aug 5$1.71$1.21$2.92$484.58$490.420.60%
$490.00Aug 5$0.65$2.67$3.32$486.68$493.320.68%
$485.00Aug 5$3.55$0.49$4.04$480.96$489.040.83%
$492.50Aug 5$0.22$4.38$4.60$487.90$497.100.94%
$482.50Aug 5$5.80$0.21$6.01$476.49$488.511.23%
$495.00Aug 5$0.08$6.85$6.93$488.07$501.931.42%
$480.00Aug 5$8.32$0.10$8.42$471.58$488.421.73%
$497.50Aug 5$0.03$9.15$9.18$488.32$506.681.88%
$487.50Aug 7$5.78$4.95$10.73$476.77$498.232.20%
$490.00Aug 7$4.55$6.25$10.80$479.20$500.802.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.09% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$482.50Aug 5$0.22$0.21$0.43$482.07$492.93
$492.50$485.00Aug 5$0.22$0.49$0.71$484.29$493.21
$490.00$482.50Aug 5$0.65$0.21$0.86$481.64$490.86
$490.00$485.00Aug 5$0.65$0.49$1.14$483.86$491.14
$492.50$487.50Aug 5$0.22$1.21$1.43$486.07$493.93
$490.00$487.50Aug 5$0.65$1.21$1.86$485.64$491.86
$500.00$477.50Aug 7$1.53$1.69$3.22$474.28$503.22
$497.50$477.50Aug 7$2.02$1.69$3.71$473.79$501.21
$500.00$480.00Aug 7$1.53$2.30$3.83$476.17$503.83
$495.00$477.50Aug 7$2.67$1.69$4.36$473.14$499.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 37.46, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400420/425Sep 11$4.87$0.1337.46$395.13$424.87
400/405415/420Sep 11$4.86$0.1434.71$400.14$419.86
400/405435/440Sep 11$4.86$0.1434.71$400.14$439.86
415/420425/430Sep 4$4.84$0.1630.25$415.16$429.84
400/405415/420Sep 18$4.84$0.1630.25$400.16$419.84
395/400415/420Sep 11$4.82$0.1826.78$395.18$419.82
395/400435/440Sep 11$4.82$0.1826.78$395.18$439.82
420/425430/435Sep 18$4.82$0.1826.78$420.18$434.82
400/405410/415Sep 11$4.81$0.1925.32$400.19$414.81
395/400415/420Sep 18$4.81$0.1925.32$395.19$419.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 467 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 14$0.06$9.94165.67
$560.00$570.00$580.00Sep 4$0.07$9.93141.86
$560.00$570.00$580.00Aug 28$0.09$9.91110.11
$540.00$545.00$550.00Aug 21$0.05$4.9599.00
$545.00$550.00$555.00Aug 21$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Sep 11$0.05$4.9599.00
$425.00$430.00$435.00Aug 28$0.06$4.9482.33
$400.00$405.00$410.00Sep 18$0.06$4.9482.33
$435.00$440.00$445.00Aug 21$0.07$4.9370.43
$405.00$410.00$415.00Aug 28$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. 451 found (best net $-0.24, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14-$0.04$9.96
$570.00$580.001:2Aug 14-$0.14$9.86
$570.00$580.001:2Aug 28-$0.17$9.83
$560.00$570.001:2Aug 28-$0.23$9.77
$570.00$580.001:2Sep 4-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$395.001:2Aug 17-$0.24$14.76
$510.00$495.001:2Aug 19-$4.25$10.75
$440.00$430.001:2Aug 19-$0.03$9.97
$420.00$410.001:2Aug 17-$0.08$9.92
$447.50$440.001:2Aug 19-$0.44$7.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 4.04%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$19.700.500.4%4.04%4.45%2.5K6.4K
$495.00Sep 18$17.400.471.4%3.57%5.01%1681.2K
$490.00Sep 11$17.300.500.4%3.55%3.96%1091
$490.00Sep 4$15.950.500.4%3.27%3.68%105750
$500.00Sep 18$15.300.432.5%3.14%5.60%7.2K21.1K
$495.00Sep 11$15.200.461.4%3.11%4.56%9143
$495.00Sep 4$13.750.451.4%2.82%4.26%70424
$490.00Aug 28$13.600.490.4%2.79%3.20%154626
$505.00Sep 18$13.300.393.5%2.73%6.22%1622.0K
$500.00Sep 11$13.100.422.5%2.68%5.15%24212

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 285,963
Total Puts 205,621
Put/Call Ratio 0.72
Net Difference 80,342

Prior's Put/Call Breakdown

Total Calls 426,939
Total Puts 181,039
Put/Call Ratio 0.42
Net Difference 245,900

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