Tour v490
MSFT
MICROSOFT CORP
$490.91 +0.67%
(8/3 18:42) ◀
|
Tuesday, August 4, 2026 (10:00am)
January 2026
|
▶ (8/4 11:00)
◀ 8/4 10:00 ▶

Option Volume

Detail
ℹ
Current (08/04 10:00am) 119,738
Calls: 83,725 (70%)
Puts: 36,013 (30%)
Prior (08/03) 401,164
Calls: 309,151 (77%)
Puts: 92,013 (23%)
Current vs Prior -70.15%
Calls: -72.92% (Calls)
Puts: -60.86% (Puts)
Prior 7-Day Total 5,816,188
Calls: 4,018,041 (69%)
Puts: 1,798,147 (31%)
Prior 7-Day Average 830,884
Calls: 574,005 (69%)
Puts: 256,878 (31%)
Current vs Prior 7-Day Avg -85.59%
Calls: -85.41%
Puts: -85.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:00am) $116.52M
Calls: $101.94M (87%)
Puts: $14.58M (13%)
Prior (08/03) $486.09M
Calls: $444.87M (92%)
Puts: $41.21M (8%)
Current vs Prior -76.03%
Calls: -77.09%
Puts: -64.63%
Prior 7-Day Total $5.93B
Calls: $4.81B (81%)
Puts: $1.12B (19%)
Prior 7-Day Average $847.20M
Calls: $686.72M (81%)
Puts: $160.48M (19%)
Current vs Prior 7-Day Avg -86.25%
Calls: -85.16%
Puts: -90.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:00am) 0.43
Prior (08/03) 0.30
Current vs Prior +44.52%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -8.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:00am) 4,102,809
Calls: 2,702,655 (66%)
Puts: 1,400,154 (34%)
Prior (08/03) 3,984,258
Calls: 2,622,313 (66%)
Puts: 1,361,945 (34%)
Current vs Prior +2.98%
Prior 7-Day Total 28,977,155
Calls: 19,784,458 (68%)
Puts: 9,192,697 (32%)
Prior 7-Day Average 4,139,593
Calls: 2,826,351 (68%)
Puts: 1,313,242 (32%)
Current vs Prior 7-Day Avg -0.89%
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 2.23% | 3.14%3.14% | 4.61%5.19% | 9.12%
Prior 2.19% | 3.29%0.71% | 3.89%6.39% | 9.33%
Current vs Prior +2.12% | -4.59%+343.08% | +18.55%-18.67% | -2.28%
Prior 7-Day Avg 4.26% | 4.93%4.05% | 7.05%9.04% | 11.78%
Current vs 7-Day Avg -47.59% | -36.39%-22.52% | -34.58%-42.52% | -22.64%
Prior 7-Day Eod 2.19% | 3.29%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod +2.12% | -4.59%-13.62% | -2.52%-2.05% | -0.22%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.26% | 7.12%
Calls: 2.84% | 3.92%
Puts: 9.68% | 10.32%
Prior 9.37% | 15.16%
Calls: 9.74% | 17.00%
Puts: 8.99% | 13.33%
Current vs Prior -33.19% | -53.03%
Prior 7-Day Avg 6.45% | 7.84%
Calls: 6.66% | 8.00%
Puts: 6.24% | 7.69%
Current vs 7-Day Avg -2.97% | -9.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($101.94M) vs puts ($14.58M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (83,725 calls vs 36,013 puts).

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
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 400 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2191.4592.80$92.131.5%271.0017.7K
$470.00Sep 1833.9534.50$34.231.6%2280.6721.0K
$425.00Aug 2166.6568.00$67.332.0%120.953.3K
$480.00Sep 1827.6028.20$27.902.2%1270.6017.5K
$450.00Aug 2142.7543.70$43.232.2%2550.8932.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1830.7531.45$31.102.3%70.62394
$465.00Aug 70.750.77$0.762.6%2960.08769
$515.00Sep 1834.2035.15$34.672.7%20.6631
$520.00Sep 1837.5038.60$38.052.9%--0.69114
$505.00Sep 1827.6028.50$28.053.2%20.5831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 50.080.09$0.0911.1%2100.021.3K
$510.00Aug 50.410.45$0.439.3%7410.071.5K
$507.50Aug 50.550.63$0.5913.6%2250.10--
$537.50Aug 140.570.68$0.6317.5%30.06--
$517.50Aug 70.600.68$0.6412.5%900.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 50.050.06$0.0616.7%440.01478
$460.00Aug 50.150.18$0.1618.8%3500.03978
$450.00Aug 70.250.30$0.2817.9%2680.033.3K
$467.50Aug 50.290.35$0.3218.8%1930.05354
$470.00Aug 50.380.43$0.4112.2%1.3K0.074.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 594.1097.80$95.953.9%--1.00478
$397.50Aug 591.7595.15$93.453.6%--1.00181
$400.00Aug 589.2092.50$90.853.6%101.00104
$402.50Aug 586.6090.30$88.454.2%--1.0026
$405.00Aug 584.2587.95$86.104.3%101.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 747.8550.85$49.356.1%20.993
$530.00Aug 537.8040.85$39.337.8%100.98--
$520.00Aug 528.1030.95$29.539.7%10.975
$520.00Aug 728.2030.00$29.106.2%10.9434
$545.00Aug 2153.7556.65$55.205.3%10.9420

Most actively traded options today. High liquidity = easy entry/exit. 669 active (total vol 105.2K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 51.551.61$1.583.8%10.2K0.232.7K
$490.00Aug 55.205.35$5.282.8%9.8K0.531.6K
$490.00Aug 2113.6014.00$13.802.9%7.2K0.529.5K
$487.50Aug 56.556.90$6.735.2%4.1K0.611.0K
$495.00Aug 52.953.10$3.035.0%3.3K0.371.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 50.700.76$0.738.2%3.5K0.11771
$472.50Aug 50.500.57$0.5313.2%2.3K0.091.8K
$480.00Aug 51.301.35$1.333.8%2.0K0.19970
$485.00Aug 52.462.55$2.513.6%1.9K0.322.2K
$470.00Aug 50.380.43$0.4112.2%1.3K0.074.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 103.2%, max 309.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 5Sep 18156.7%38.3%309.4%--1.5K
$397.50Aug 5Aug 21187.6%47.6%294.0%--458
$402.50Aug 5Aug 21168.8%47.0%258.9%--380
$400.00Aug 5Sep 18126.7%37.4%239.1%10010.2K
$407.50Aug 5Aug 21146.0%43.3%237.4%--348
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 5Sep 18156.7%38.3%309.4%141.3K
$397.50Aug 5Aug 21187.6%47.6%294.1%4898
$402.50Aug 5Aug 21168.8%47.0%258.9%--459
$400.00Aug 5Sep 18126.7%37.4%239.1%6910.2K
$410.00Aug 5Sep 18116.1%36.2%220.9%236.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 124.00, avg 7.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$545.00$550.00Aug 5$0.10$4.90$0.1049.00$545.10
$560.00$570.00Aug 28$0.20$9.80$0.2049.00$560.20
$560.00$565.00Aug 21$0.11$4.89$0.1144.45$560.11
$565.00$570.00Aug 21$0.14$4.86$0.1434.71$565.14
$570.00$580.00Aug 28$0.30$9.70$0.3032.33$570.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$425.00Aug 17$0.12$14.88$0.12124.00$439.88
$425.00$410.00Aug 17$0.26$14.74$0.2656.69$424.74
$420.00$415.00Aug 21$0.11$4.89$0.1144.45$419.89
$410.00$405.00Aug 28$0.12$4.88$0.1240.67$409.88
$410.00$405.00Sep 11$0.14$4.86$0.1434.71$409.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 606 found (best R:R 65.67, avg 3.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Aug 12$9.85$9.85$0.1565.67$419.85
$400.00$420.00Aug 17$19.63$19.63$0.3753.05$419.63
$460.00$465.00Aug 21$4.90$4.90$0.1049.00$464.90
$400.00$405.00Aug 28$4.87$4.87$0.1337.46$404.87
$425.00$430.00Aug 21$4.83$4.83$0.1728.41$429.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$520.00Aug 5$9.80$9.80$0.2049.00$520.20
$520.00$510.00Aug 5$9.60$9.60$0.4024.00$510.40
$507.50$505.00Aug 14$2.35$2.35$0.1515.67$505.15
$545.00$530.00Aug 21$13.82$13.82$1.1811.71$531.18
$510.00$505.00Aug 5$4.58$4.58$0.4210.90$505.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.02, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$422.50Aug 5Aug 7$0.07103.0%65.3%
$560.00Aug 7Aug 14$0.0850.1%33.5%
$410.00Aug 5Aug 7$0.09116.1%76.2%
$432.50Aug 5Aug 7$0.1088.6%59.5%
$555.00Aug 14Aug 21$0.1137.2%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Aug 5Aug 7$0.05107.6%72.8%
$432.50Aug 5Aug 7$0.0588.6%59.5%
$412.50Aug 5Aug 7$0.06114.0%78.3%
$427.50Aug 5Aug 7$0.07103.9%69.4%
$435.00Aug 5Aug 7$0.0784.1%58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 354 found (cheapest 1.97% of stock, avg 10.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 5$5.28$4.38$9.66$480.34$499.661.97%
$492.50Aug 5$4.05$5.68$9.73$482.77$502.231.98%
$487.50Aug 5$6.73$3.33$10.06$477.44$497.562.05%
$495.00Aug 5$3.03$7.20$10.23$484.77$505.232.08%
$485.00Aug 5$8.35$2.51$10.86$474.14$495.862.21%
$497.50Aug 5$2.19$8.82$11.01$486.49$508.512.24%
$482.50Aug 5$10.13$1.86$11.99$470.51$494.492.44%
$500.00Aug 5$1.58$10.80$12.38$487.62$512.382.52%
$480.00Aug 5$12.30$1.33$13.63$466.37$493.632.78%
$490.00Aug 7$7.65$6.58$14.23$475.77$504.232.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.50% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$502.50$480.00Aug 5$1.12$1.33$2.45$477.55$504.95
$500.00$480.00Aug 5$1.58$1.33$2.91$477.09$502.91
$502.50$482.50Aug 5$1.12$1.86$2.98$479.52$505.48
$500.00$482.50Aug 5$1.58$1.86$3.44$479.06$503.44
$497.50$480.00Aug 5$2.19$1.33$3.52$476.48$501.02
$502.50$485.00Aug 5$1.12$2.51$3.63$481.37$506.13
$497.50$482.50Aug 5$2.19$1.86$4.05$478.45$501.55
$500.00$485.00Aug 5$1.58$2.51$4.09$480.91$504.09
$495.00$480.00Aug 5$3.03$1.33$4.36$475.64$499.36
$502.50$487.50Aug 5$1.12$3.33$4.45$483.05$506.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 49.00, avg credit $4.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/402420/425Aug 21$4.90$0.1049.00$397.60$424.90
420/425435/440Aug 28$4.89$0.1144.45$420.11$439.89
420/425435/440Sep 11$4.89$0.1144.45$420.11$439.89
400/405430/435Sep 11$4.88$0.1240.67$400.12$434.88
405/410415/420Sep 18$4.88$0.1240.67$405.12$419.88
430/435440/445Aug 28$4.87$0.1337.46$430.13$444.87
395/400420/425Sep 11$4.87$0.1337.46$395.13$424.87
420/425440/445Sep 11$4.87$0.1337.46$420.13$444.87
400/405415/420Sep 18$4.87$0.1337.46$400.13$419.87
410/415435/440Aug 28$4.86$0.1434.71$410.14$439.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$435.00$440.00$445.00Sep 4$0.05$4.9599.00
$560.00$570.00$580.00Aug 14$0.11$9.8989.91
$515.00$520.00$525.00Aug 17$0.06$4.9482.33
$535.00$540.00$545.00Aug 28$0.06$4.9482.33
$540.00$545.00$550.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$495.00$500.00Aug 21$0.05$4.9599.00
$400.00$405.00$410.00Aug 28$0.05$4.9599.00
$415.00$420.00$425.00Aug 21$0.06$4.9482.33
$480.00$485.00$490.00Aug 19$0.07$4.9370.43
$480.00$485.00$490.00Sep 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. 382 found (best net $-0.95, 363 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 14$0.00$10.00
$570.00$580.001:2Sep 4-$0.03$9.97
$560.00$570.001:2Sep 4-$0.05$9.95
$535.00$545.001:2Aug 5-$0.14$9.86
$570.00$580.001:2Aug 14-$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$410.001:2Aug 19-$0.95$29.05
$425.00$410.001:2Aug 17-$0.14$14.86
$440.00$425.001:2Aug 17-$0.54$14.46
$520.00$500.001:2Aug 28-$5.57$14.43
$540.00$520.001:2Aug 7-$8.85$11.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 3.96%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Sep 18$19.450.490.8%3.96%4.80%941.1K
$500.00Sep 18$17.000.451.9%3.46%5.31%38721.6K
$495.00Sep 11$16.650.470.8%3.39%4.22%4145
$495.00Sep 4$15.000.470.8%3.06%3.89%3359
$500.00Sep 11$14.800.441.9%3.01%4.87%5148
$505.00Sep 18$14.800.412.9%3.01%5.88%72601
$495.00Aug 28$13.500.470.8%2.75%3.58%87356
$510.00Sep 18$13.150.383.9%2.68%6.57%816.6K
$505.00Sep 11$12.750.402.9%2.60%5.47%3105
$500.00Sep 4$12.250.431.9%2.50%4.35%591.1K

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

Prior's Put/Call Breakdown

Total Calls 309,151
Total Puts 92,013
Put/Call Ratio 0.30
Net Difference 217,138

Prior 7-Day Put/Call Summary

Total Calls 4,018,041
Total Puts 1,798,147
Average Put/Call Ratio 0.47
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