Tour v490
MSFT
MICROSOFT CORP
$497.20 +1.96%
(8/4 15:00) ◀
|
Tuesday, August 4, 2026 (3:12pm)
January 2026
|
▶ (8/4 16:01)
◀ 8/4 15:12 ▶

Option Volume

Detail
ℹ
Current (08/04) 742,373
Calls: 510,220 (69%)
Puts: 232,153 (31%)
Prior (08/03) 1,448,267
Calls: 1,015,230 (70%)
Puts: 433,037 (30%)
Current vs Prior -48.74%
Calls: -49.74% (Calls)
Puts: -46.39% (Puts)
Prior 7-Day Total 6,212,824
Calls: 4,319,201 (70%)
Puts: 1,893,623 (30%)
Prior 7-Day Average 1,035,470
Calls: 617,028 (70%)
Puts: 270,517 (30%)
Current vs Prior 7-Day Avg -28.31%
Calls: -17.31%
Puts: -14.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $961.32M
Calls: $835.87M (87%)
Puts: $125.45M (13%)
Prior (08/03) $1.74B
Calls: $1.53B (88%)
Puts: $208.73M (12%)
Current vs Prior -44.69%
Calls: -45.35%
Puts: -39.90%
Prior 7-Day Total $7.08B
Calls: $5.96B (84%)
Puts: $1.12B (16%)
Prior 7-Day Average $1.18B
Calls: $852.06M (84%)
Puts: $159.38M (16%)
Current vs Prior 7-Day Avg -18.53%
Calls: -1.90%
Puts: -21.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.46
Prior (08/03) 0.43
Current vs Prior +6.67%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -0.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 4,102,809
Calls: 2,702,655 (66%)
Puts: 1,400,154 (34%)
Prior (08/03) 3,818,479
Calls: 2,565,905 (67%)
Puts: 1,252,574 (33%)
Current vs Prior +7.45%
Prior 7-Day Total 23,665,589
Calls: 16,129,805 (68%)
Puts: 7,535,784 (32%)
Prior 7-Day Average 3,944,264
Calls: 2,688,300 (68%)
Puts: 1,255,964 (32%)
Current vs Prior 7-Day Avg +4.02%
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 2.03% | 3.05%3.05% | 4.59%5.17% | 9.17%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -23.39% | -15.93%-15.93% | -2.90%-2.53% | +0.41%
Prior 7-Day Avg 4.97% | 5.56%4.88% | 6.41%8.06% | 10.95%
Current vs 7-Day Avg -59.11% | -45.14%-37.49% | -28.35%-35.84% | -16.25%
Prior 7-Day Eod 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod -23.39% | -15.93%-15.93% | -2.90%-2.53% | +0.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 4.38%
Calls: 5.41% | 3.08%
Puts: 6.59% | 5.67%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -37.76% | -44.56%
Prior 7-Day Avg 5.55% | 7.75%
Calls: 5.74% | 7.84%
Puts: 5.35% | 7.65%
Current vs 7-Day Avg +8.14% | -43.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($835.87M) vs puts ($125.45M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (510,220 calls vs 232,153 puts). Call-heavy open interest (2,702,655 calls vs 1,400,154 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

📈 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 585 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2192.6093.80$93.201.3%2.6K1.005.8K
$415.00Aug 2182.6583.75$83.201.3%1401.003.4K
$450.00Sep 1853.7054.45$54.081.4%1.2K0.8218.4K
$420.00Aug 2177.7578.85$78.301.4%2171.0012.1K
$480.00Sep 1831.7532.20$31.981.4%2.3K0.6417.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1827.7528.25$28.001.8%320.57394
$460.00Sep 187.507.65$7.582.0%3740.236.1K
$492.50Aug 74.704.80$4.752.1%3940.39--
$480.00Sep 410.3010.55$10.432.4%930.3464
$515.00Sep 1830.6531.40$31.032.4%230.6131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 50.050.06$0.0616.7%3.3K0.011.3K
$517.50Aug 50.140.17$0.1618.8%5650.04--
$580.00Aug 210.200.23$0.2213.6%550.021.8K
$515.00Aug 50.240.26$0.258.0%3.4K0.06472
$530.00Aug 70.250.30$0.2817.9%3.2K0.041.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Aug 50.050.06$0.0616.7%2280.01499
$442.50Aug 70.100.12$0.1118.2%300.012.0K
$450.00Aug 70.150.17$0.1612.5%1.1K0.023.3K
$475.00Aug 50.230.25$0.248.3%8.1K0.04771
$460.00Aug 70.280.33$0.3116.1%2.3K0.042.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 421 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 595.2098.75$96.983.7%161.00104
$402.50Aug 592.7096.35$94.533.9%71.0026
$405.00Aug 590.2093.50$91.853.6%151.0050
$407.50Aug 587.6591.50$89.584.3%161.0016
$410.00Aug 585.4588.20$86.833.2%221.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Aug 537.4039.85$38.636.3%21.00--
$530.00Aug 532.4033.45$32.923.2%820.99--
$540.00Aug 742.4044.90$43.655.7%20.993
$525.00Aug 526.5029.45$27.9810.5%20.996
$535.00Aug 737.4539.90$38.676.3%90.98--

Most actively traded options today. High liquidity = easy entry/exit. 924 active (total vol 603.7K, top 49.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 50.560.60$0.586.9%49.6K0.121.5K
$500.00Aug 52.943.05$3.003.7%47.2K0.402.7K
$495.00Aug 55.405.70$5.555.4%20.5K0.581.2K
$505.00Aug 51.351.44$1.406.4%20.1K0.23530
$497.50Aug 54.104.25$4.183.6%16.6K0.49442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 53.403.50$3.452.9%12.2K0.4290
$490.00Aug 51.881.96$1.924.2%8.7K0.27638
$485.00Aug 50.981.04$1.015.9%8.7K0.162.2K
$475.00Aug 50.230.25$0.248.3%8.1K0.04771
$480.00Aug 50.490.55$0.5211.5%6.4K0.09970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 93.5%, max 384.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18179.4%37.0%384.7%374.2K
$407.50Aug 5Aug 21189.4%45.7%314.4%82348
$410.00Aug 5Sep 18144.3%36.4%296.6%1316.9K
$400.00Aug 5Sep 18147.2%37.9%288.5%30910.2K
$425.00Aug 5Sep 18107.3%34.4%212.3%374.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18179.4%37.0%384.7%2103.8K
$410.00Aug 5Sep 18144.3%36.4%296.6%2156.5K
$400.00Aug 5Sep 18147.2%37.9%288.5%80910.2K
$425.00Aug 5Sep 18107.3%34.4%212.3%6534.3K
$415.00Aug 5Sep 18106.0%35.5%198.4%1161.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 441 found (best R:R 89.91, avg 7.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 28$0.19$9.81$0.1951.63$580.19
$540.00$545.00Aug 12$0.11$4.89$0.1144.45$540.11
$565.00$570.00Aug 21$0.11$4.89$0.1144.45$565.11
$570.00$580.00Aug 7$0.24$9.76$0.2440.67$570.24
$560.00$565.00Aug 21$0.14$4.86$0.1434.71$560.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 19$0.11$9.89$0.1189.91$419.89
$435.00$420.00Aug 19$0.21$14.79$0.2170.43$434.79
$430.00$425.00Aug 21$0.11$4.89$0.1144.45$429.89
$425.00$420.00Aug 28$0.11$4.89$0.1144.45$424.89
$405.00$400.00Sep 11$0.12$4.88$0.1240.67$404.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 657 found (best R:R 89.91, avg 3.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.78$19.78$0.2289.91$419.78
$440.00$450.00Aug 19$9.83$9.83$0.1757.82$449.83
$410.00$415.00Sep 4$4.90$4.90$0.1049.00$414.90
$425.00$440.00Aug 17$14.68$14.68$0.3245.87$439.68
$445.00$450.00Sep 4$4.88$4.88$0.1240.67$449.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$525.00Aug 14$4.85$4.85$0.1532.33$525.15
$535.00$525.00Aug 7$9.64$9.64$0.3626.78$525.36
$520.00$517.50Aug 14$2.35$2.35$0.1515.67$517.65
$590.00$560.00Sep 18$28.10$28.10$1.9014.79$561.90
$525.00$520.00Aug 5$4.68$4.68$0.3214.62$520.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.05, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Aug 5Aug 7$0.0754.3%39.9%
$412.50Aug 5Aug 7$0.10119.8%80.7%
$420.00Aug 5Aug 7$0.1099.5%70.5%
$590.00Aug 7Aug 14$0.1058.3%43.3%
$580.00Aug 7Aug 14$0.1253.0%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 5Aug 7$0.0595.2%65.6%
$432.50Aug 5Aug 7$0.0596.4%64.3%
$435.00Aug 5Aug 7$0.0696.1%62.4%
$442.50Aug 5Aug 7$0.0786.1%57.2%
$440.00Aug 5Aug 7$0.0881.3%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 1.76% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 5$4.18$4.55$8.73$488.77$506.231.76%
$500.00Aug 5$3.00$5.85$8.85$491.15$508.851.78%
$495.00Aug 5$5.55$3.45$9.00$486.00$504.001.81%
$502.50Aug 5$2.12$7.43$9.55$492.95$512.051.92%
$492.50Aug 5$7.18$2.60$9.78$482.72$502.281.97%
$505.00Aug 5$1.40$9.25$10.65$494.35$515.652.14%
$490.00Aug 5$9.13$1.92$11.05$478.95$501.052.22%
$507.50Aug 5$0.90$11.30$12.20$495.30$519.702.45%
$487.50Aug 5$11.15$1.40$12.55$474.95$500.052.52%
$497.50Aug 7$6.80$7.05$13.85$483.65$511.352.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.38% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 5$0.90$1.01$1.91$483.09$509.41
$507.50$487.50Aug 5$0.90$1.40$2.30$485.20$509.80
$505.00$485.00Aug 5$1.40$1.01$2.41$482.59$507.41
$505.00$487.50Aug 5$1.40$1.40$2.80$484.70$507.80
$507.50$490.00Aug 5$0.90$1.92$2.82$487.18$510.32
$502.50$485.00Aug 5$2.12$1.01$3.13$481.87$505.63
$505.00$490.00Aug 5$1.40$1.92$3.32$486.68$508.32
$507.50$492.50Aug 5$0.90$2.60$3.50$489.00$511.00
$502.50$487.50Aug 5$2.12$1.40$3.52$483.98$506.02
$505.00$492.50Aug 5$1.40$2.60$4.00$488.50$509.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 44.45, avg credit $4.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410420/425Sep 11$4.89$0.1144.45$405.11$424.89
420/425435/440Sep 18$4.89$0.1144.45$420.11$439.89
430/435440/445Aug 28$4.88$0.1240.67$430.12$444.88
430/435445/450Sep 11$4.88$0.1240.67$430.12$449.88
415/420440/445Aug 28$4.87$0.1337.46$415.13$444.87
415/420430/435Aug 28$4.86$0.1434.71$415.14$434.86
405/410430/435Sep 11$4.86$0.1434.71$405.14$434.86
400/405425/430Sep 18$4.86$0.1434.71$400.14$429.86
405/410440/445Sep 18$4.86$0.1434.71$405.14$444.86
410/415440/445Sep 18$4.85$0.1532.33$410.15$444.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 472 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Sep 11$0.09$9.91110.11
$570.00$580.00$590.00Sep 4$0.10$9.9099.00
$535.00$540.00$545.00Sep 11$0.05$4.9599.00
$545.00$550.00$555.00Aug 21$0.06$4.9482.33
$555.00$560.00$565.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 28$0.05$4.9599.00
$410.00$415.00$420.00Aug 17$0.06$4.9482.33
$420.00$425.00$430.00Sep 11$0.06$4.9482.33
$400.00$405.00$410.00Sep 18$0.06$4.9482.33
$450.00$455.00$460.00Sep 18$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. 409 found (best net $-0.53, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Aug 7-$0.01$9.99
$580.00$590.001:2Aug 14-$0.09$9.91
$545.00$555.001:2Aug 12-$0.13$9.87
$580.00$590.001:2Aug 28-$0.13$9.87
$570.00$580.001:2Aug 28-$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 19-$0.53$19.47
$525.00$505.001:2Aug 17-$0.80$19.20
$435.00$420.001:2Aug 19-$0.11$14.89
$420.00$410.001:2Aug 19-$0.10$9.90
$410.00$400.001:2Aug 17-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.13%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$20.550.500.6%4.13%4.70%4.1K21.6K
$500.00Sep 11$18.100.490.6%3.64%4.20%167148
$505.00Sep 18$18.100.461.6%3.64%5.21%1.9K601
$500.00Sep 4$16.450.490.6%3.31%3.87%4171.1K
$505.00Sep 11$16.250.451.6%3.27%4.84%38105
$510.00Sep 18$16.100.422.6%3.24%5.81%13.2K6.6K
$500.00Aug 28$14.100.480.6%2.84%3.40%5472.2K
$505.00Sep 4$14.100.441.6%2.84%4.40%70377
$515.00Sep 18$13.950.393.6%2.81%6.39%1.2K817
$510.00Sep 11$13.750.412.6%2.77%5.34%96153

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 510,220
Total Puts 232,153
Put/Call Ratio 0.46
Net Difference 278,067

Prior's Put/Call Breakdown

Total Calls 1,015,230
Total Puts 433,037
Put/Call Ratio 0.43
Net Difference 582,193

Prior 7-Day Put/Call Summary

Total Calls 4,319,201
Total Puts 1,893,623
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