Tour v492
MSFT
MICROSOFT CORP
$488.81 -0.81%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:00 ▶

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 537,475
Calls: 312,245 (58%)
Puts: 225,230 (42%)
Prior (08/04) 666,846
Calls: 462,711 (69%)
Puts: 204,135 (31%)
Current vs Prior -19.40%
Calls: -32.52% (Calls)
Puts: +10.33% (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 -46.45%
Calls: -55.15%
Puts: -26.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $441.68M
Calls: $333.02M (75%)
Puts: $108.66M (25%)
Prior (08/04) $837.26M
Calls: $723.64M (86%)
Puts: $113.61M (14%)
Current vs Prior -47.25%
Calls: -53.98%
Puts: -4.36%
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 -61.67%
Calls: -65.69%
Puts: -40.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.72
Prior (08/04) 0.44
Current vs Prior +63.50%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +56.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 0.76% | 2.41%2.41% | 4.12%4.37% | 8.66%
Prior 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs Prior -63.00% | -19.37%-19.37% | -9.11%-15.22% | -4.91%
Prior 7-Day Avg 4.55% | 5.20%4.61% | 6.14%7.64% | 10.69%
Current vs 7-Day Avg -83.32% | -53.63%-47.77% | -32.93%-42.82% | -18.95%
Prior 7-Day Eod 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Current vs 7-Day Eod -63.00% | -19.37%-19.37% | -9.11%-15.22% | -4.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.28% | 4.69%
Calls: 7.37% | 4.15%
Puts: 7.18% | 5.22%
Prior 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Current vs Prior +44.44% | -48.80%
Prior 7-Day Avg 5.48% | 7.95%
Calls: 5.63% | 8.04%
Puts: 5.32% | 7.86%
Current vs 7-Day Avg +32.95% | -41.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($333.02M) vs puts ($108.66M). P/C ratio rising 64% - 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
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 638 of results (avg 5.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1831.4031.65$31.530.8%5290.6720.8K
$460.00Aug 2131.9032.30$32.101.2%1480.8380.9K
$465.00Sep 1834.7035.15$34.921.3%400.701.4K
$450.00Sep 1846.0046.60$46.301.3%1.1K0.8017.2K
$500.00Aug 217.307.40$7.351.4%2.6K0.3645.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Aug 2847.9048.50$48.201.2%10.881
$447.50Aug 140.680.69$0.691.4%1000.062.3K
$515.00Sep 1834.8535.45$35.151.7%100.6851
$550.00Sep 1863.1564.35$63.751.9%--0.8631
$530.00Aug 2142.5043.35$42.932.0%50.9011

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 50.150.16$0.166.3%35.0K0.111.8K
$560.00Aug 210.260.30$0.2814.3%930.021.9K
$540.00Aug 140.290.34$0.3215.6%2470.03279
$512.50Aug 70.320.34$0.336.1%3720.06775
$555.00Aug 210.330.38$0.3613.9%430.03674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 50.180.21$0.2015.0%27.8K0.124.3K
$460.00Aug 70.220.26$0.2416.7%8830.042.0K
$400.00Aug 210.250.28$0.2711.1%3000.029.4K
$402.50Aug 210.260.30$0.2814.3%30.02299
$462.50Aug 70.270.31$0.2913.8%1680.04708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 450 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 594.8097.80$96.303.1%211.00303
$395.00Aug 592.4595.45$93.953.2%51.00473
$397.50Aug 590.4092.80$91.602.6%51.00181
$400.00Aug 588.0090.25$89.132.5%331.0094
$402.50Aug 585.6087.85$86.732.6%381.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 729.7533.10$31.4310.7%101.0033
$525.00Aug 734.9038.05$36.478.6%--1.0015
$530.00Aug 739.7043.00$41.358.0%21.002
$527.50Aug 537.1540.50$38.838.6%21.00--
$530.00Aug 539.4543.00$41.238.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 938 active (total vol 456.6K, top 38.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 50.000.01$0.01100.0%38.0K0.009.6K
$492.50Aug 50.150.16$0.166.3%35.0K0.111.8K
$490.00Aug 50.580.65$0.6211.3%27.4K0.341.9K
$495.00Aug 50.040.05$0.0520.0%23.6K0.033.6K
$510.00Aug 50.000.01$0.01100.0%12.0K0.0010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Aug 50.570.63$0.6010.0%28.2K0.321.5K
$485.00Aug 50.180.21$0.2015.0%27.8K0.124.3K
$490.00Aug 51.741.87$1.817.2%21.6K0.672.4K
$482.50Aug 50.070.10$0.0933.3%10.8K0.05655
$480.00Aug 50.040.06$0.0540.0%7.8K0.033.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 417.5%, max 1170.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18458.4%36.1%1170.3%11710.0K
$395.00Aug 5Sep 18439.6%36.9%1091.2%71.5K
$392.50Aug 5Aug 21539.6%47.5%1036.2%29678
$405.00Aug 5Sep 18369.2%35.3%945.1%194.2K
$410.00Aug 5Sep 18346.8%34.7%900.6%356.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 5Sep 18458.4%36.1%1170.3%88210.3K
$395.00Aug 5Sep 18439.6%36.9%1091.2%121.3K
$392.50Aug 5Aug 21539.6%47.5%1036.2%44448
$405.00Aug 5Sep 18369.2%35.3%945.1%323.8K
$410.00Aug 5Sep 18346.8%34.7%900.6%1866.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 443 found (best R:R 89.91, avg 8.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 28$0.11$9.89$0.1189.91$570.11
$537.50$545.00Aug 12$0.14$7.36$0.1452.57$537.64
$550.00$555.00Aug 21$0.11$4.89$0.1144.45$550.11
$545.00$550.00Aug 19$0.12$4.88$0.1240.67$545.12
$560.00$570.00Aug 28$0.25$9.75$0.2539.00$560.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$405.00$400.00Sep 4$0.11$4.89$0.1144.45$404.89
$450.00$445.00Aug 12$0.12$4.88$0.1240.67$449.88
$430.00$425.00Aug 19$0.12$4.88$0.1240.67$429.88
$400.00$395.00Sep 11$0.12$4.88$0.1240.67$399.88
$417.50$410.00Aug 10$0.20$7.30$0.2036.50$417.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 137.89, avg 3.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.82$24.82$0.18137.89$424.82
$410.00$435.00Aug 19$24.78$24.78$0.22112.64$434.78
$430.00$435.00Aug 17$4.90$4.90$0.1049.00$434.90
$410.00$420.00Aug 12$9.75$9.75$0.2539.00$419.75
$430.00$435.00Sep 18$4.87$4.87$0.1337.46$434.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$550.00Sep 18$9.88$9.88$0.1282.33$550.12
$530.00$525.00Aug 7$4.88$4.88$0.1240.67$525.12
$530.00$525.00Aug 14$4.87$4.87$0.1337.46$525.13
$527.50$522.50Aug 5$4.85$4.85$0.1532.33$522.65
$510.00$507.50Aug 5$2.40$2.40$0.1024.00$507.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.98, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Aug 5Aug 7$0.06150.5%39.2%
$525.00Aug 5Aug 7$0.07150.2%42.8%
$560.00Aug 7Aug 14$0.0756.9%35.8%
$435.00Aug 5Aug 7$0.08237.2%68.9%
$452.50Aug 5Aug 7$0.11190.1%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 5Aug 7$0.06229.3%59.6%
$520.00Aug 5Aug 7$0.08131.8%41.4%
$415.00Aug 5Aug 7$0.10324.5%92.8%
$435.00Aug 5Aug 7$0.10237.2%68.9%
$405.00Aug 5Aug 7$0.11369.2%106.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.50% of stock, avg 9.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 5$0.62$1.81$2.43$487.57$492.430.50%
$487.50Aug 5$1.90$0.60$2.50$485.00$490.000.51%
$492.50Aug 5$0.16$3.85$4.01$488.49$496.510.82%
$485.00Aug 5$3.95$0.20$4.15$480.85$489.150.85%
$495.00Aug 5$0.05$6.18$6.23$488.77$501.231.27%
$482.50Aug 5$6.20$0.09$6.29$476.21$488.791.29%
$497.50Aug 5$0.02$8.65$8.67$488.83$506.171.77%
$480.00Aug 5$8.90$0.05$8.95$471.05$488.951.83%
$490.00Aug 7$4.72$5.75$10.47$479.53$500.472.14%
$487.50Aug 7$6.03$4.50$10.53$476.97$498.032.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.05% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$482.50Aug 5$0.16$0.09$0.25$482.25$492.75
$492.50$485.00Aug 5$0.16$0.20$0.36$484.64$492.86
$490.00$482.50Aug 5$0.62$0.09$0.71$481.79$490.71
$492.50$487.50Aug 5$0.16$0.60$0.76$486.74$493.26
$490.00$485.00Aug 5$0.62$0.20$0.82$484.18$490.82
$490.00$487.50Aug 5$0.62$0.60$1.22$486.28$491.22
$500.00$477.50Aug 7$1.56$1.51$3.07$474.43$503.07
$500.00$480.00Aug 7$1.56$2.01$3.57$476.43$503.57
$497.50$477.50Aug 7$2.09$1.51$3.60$473.90$501.10
$497.50$480.00Aug 7$2.09$2.01$4.10$475.90$501.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 89.91, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/398410/420Aug 12$9.89$0.1189.91$387.61$419.89
448/450465/470Aug 17$4.90$0.1049.00$445.10$469.90
400/405420/425Sep 4$4.90$0.1049.00$400.10$424.90
415/420445/450Sep 11$4.89$0.1144.45$415.11$449.89
452/455465/470Aug 17$4.88$0.1240.67$450.12$469.88
415/420425/430Sep 11$4.88$0.1240.67$415.12$429.88
400/405415/420Sep 11$4.86$0.1434.71$400.14$419.86
410/415445/450Sep 11$4.86$0.1434.71$410.14$449.86
395/400410/415Sep 11$4.85$0.1532.33$395.15$414.85
410/415425/430Sep 11$4.85$0.1532.33$410.15$429.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 478 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 14$0.08$9.92124.00
$540.00$545.00$550.00Sep 4$0.05$4.9599.00
$510.00$515.00$520.00Sep 11$0.05$4.9599.00
$570.00$575.00$580.00Sep 18$0.05$4.9599.00
$540.00$545.00$550.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Sep 18$0.05$4.9599.00
$425.00$430.00$435.00Aug 28$0.06$4.9482.33
$445.00$450.00$455.00Aug 28$0.07$4.9370.43
$425.00$430.00$435.00Sep 4$0.07$4.9370.43
$395.00$400.00$405.00Sep 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. 454 found (best net $-0.24, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14-$0.02$9.98
$570.00$580.001:2Aug 14-$0.15$9.85
$560.00$570.001:2Aug 28-$0.18$9.82
$570.00$580.001:2Aug 28-$0.21$9.79
$550.00$560.001:2Aug 28-$0.29$9.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$395.001:2Aug 17-$0.24$14.76
$420.00$410.001:2Aug 17-$0.08$9.92
$440.00$430.001:2Aug 19-$0.11$9.89
$447.50$440.001:2Aug 19-$0.39$7.11
$410.00$402.501:2Aug 12-$0.49$7.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 4.06%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$19.850.500.2%4.06%4.30%2.5K6.4K
$490.00Sep 11$17.900.500.2%3.66%3.91%7591
$495.00Sep 18$17.500.471.3%3.58%4.85%1751.2K
$490.00Sep 4$16.100.500.2%3.29%3.54%106750
$495.00Sep 11$15.550.461.3%3.18%4.45%12143
$500.00Sep 18$15.400.432.3%3.15%5.44%8.2K21.1K
$495.00Sep 4$13.750.451.3%2.81%4.08%74424
$490.00Aug 28$13.700.490.2%2.80%3.05%168626
$500.00Sep 11$13.450.422.3%2.75%5.04%24212
$505.00Sep 18$13.400.393.3%2.74%6.05%1692.0K

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 312,245
Total Puts 225,230
Put/Call Ratio 0.72
Net Difference 87,015

Prior's Put/Call Breakdown

Total Calls 462,711
Total Puts 204,135
Put/Call Ratio 0.44
Net Difference 258,576

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