Tour v490
MSFT
MICROSOFT CORP
$494.72 +1.45%
(8/4 12:00) ◀
|
Tuesday, August 4, 2026 (1:00pm)
January 2026
|
▶ (8/4 14:00)
◀ 8/4 13:00 ▶

Option Volume

Detail
ℹ
Current (08/04 1:00pm) 607,978
Calls: 426,939 (70%)
Puts: 181,039 (30%)
Prior (08/03) 1,023,338
Calls: 727,370 (71%)
Puts: 295,968 (29%)
Current vs Prior -40.59%
Calls: -41.30% (Calls)
Puts: -38.83% (Puts)
Prior 7-Day Total 6,732,342
Calls: 4,669,860 (69%)
Puts: 2,062,482 (31%)
Prior 7-Day Average 961,763
Calls: 667,122 (69%)
Puts: 294,640 (31%)
Current vs Prior 7-Day Avg -36.79%
Calls: -36.00%
Puts: -38.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:00pm) $738.11M
Calls: $637.71M (86%)
Puts: $100.39M (14%)
Prior (08/03) $1.28B
Calls: $1.15B (90%)
Puts: $129.63M (10%)
Current vs Prior -42.42%
Calls: -44.65%
Puts: -22.55%
Prior 7-Day Total $7.29B
Calls: $6.09B (84%)
Puts: $1.20B (16%)
Prior 7-Day Average $1.04B
Calls: $870.42M (84%)
Puts: $171.33M (16%)
Current vs Prior 7-Day Avg -29.15%
Calls: -26.73%
Puts: -41.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:00pm) 0.42
Prior (08/03) 0.41
Current vs Prior +4.21%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -8.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:00pm) 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 28,874,648
Calls: 19,597,902 (68%)
Puts: 9,276,746 (32%)
Prior 7-Day Average 4,124,949
Calls: 2,799,700 (68%)
Puts: 1,325,249 (32%)
Current vs Prior 7-Day Avg -0.54%
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 2.11% | 3.06%3.06% | 4.63%5.16% | 9.17%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -20.49% | -15.68%-15.68% | -2.11%-2.61% | +0.41%
Prior 7-Day Avg 4.37% | 5.06%4.29% | 6.58%8.32% | 11.20%
Current vs 7-Day Avg -51.71% | -39.44%-28.70% | -29.66%-37.93% | -18.08%
Prior 7-Day Eod 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod -20.49% | -15.68%-15.68% | -2.11%-2.61% | +0.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 3.27%
Calls: 5.22% | 3.66%
Puts: 3.21% | 2.88%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -56.33% | -58.61%
Prior 7-Day Avg 7.25% | 7.76%
Calls: 7.37% | 7.91%
Puts: 7.13% | 7.60%
Current vs 7-Day Avg -41.95% | -57.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($637.71M) vs puts ($100.39M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (426,939 calls vs 181,039 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
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 585 of results (avg 5.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Sep 1840.4040.75$40.580.9%810.731.4K
$480.00Sep 1830.3030.65$30.481.1%2.1K0.6317.5K
$400.00Aug 2194.8096.05$95.431.3%2611.0017.7K
$425.00Aug 2170.5071.45$70.971.3%2100.953.3K
$405.00Sep 1892.0093.25$92.631.3%190.934.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1835.4536.00$35.731.5%60.66114
$515.00Sep 1832.1032.60$32.351.5%180.6231
$490.00Sep 1818.3018.60$18.451.6%1.5K0.451.2K
$495.00Sep 1820.6521.00$20.831.7%3900.49113
$510.00Sep 1828.9529.55$29.252.1%300.59394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 50.050.06$0.0616.7%2.9K0.011.3K
$515.00Aug 50.210.23$0.229.1%2.4K0.05472
$570.00Aug 210.300.35$0.3215.6%890.033.8K
$512.50Aug 50.320.35$0.348.8%2.5K0.07--
$525.00Aug 70.360.41$0.3912.8%1.4K0.051.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 50.050.06$0.0616.7%1880.01620
$442.50Aug 70.100.11$0.119.1%290.012.0K
$470.00Aug 50.150.18$0.1618.8%5.0K0.034.1K
$450.00Aug 70.140.17$0.1618.8%8970.023.3K
$475.00Aug 50.310.36$0.3414.7%7.4K0.06771

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 419 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Aug 1095.6599.40$97.533.8%--1.0016
$400.00Aug 1093.4596.60$95.033.3%151.00403
$402.50Aug 1090.9594.10$92.533.4%101.0012
$405.00Aug 1088.4091.60$90.003.6%101.00265
$407.50Aug 1085.9589.10$87.533.6%101.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 529.1531.70$30.428.4%11.006
$530.00Aug 533.9036.00$34.956.0%811.00--
$535.00Aug 539.0542.05$40.557.4%11.00--
$535.00Aug 738.6541.65$40.157.5%31.00--
$540.00Aug 743.6546.30$44.975.9%21.003

Most actively traded options today. High liquidity = easy entry/exit. 907 active (total vol 512.3K, top 44.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 50.490.51$0.504.0%44.5K0.101.5K
$500.00Aug 52.322.40$2.363.4%40.4K0.332.7K
$495.00Aug 54.354.45$4.402.3%17.6K0.501.2K
$505.00Aug 51.101.17$1.146.1%17.0K0.19530
$497.50Aug 53.153.30$3.224.7%13.8K0.41442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 54.604.75$4.683.2%11.1K0.5090
$485.00Aug 51.321.38$1.354.4%7.7K0.202.2K
$475.00Aug 50.310.36$0.3414.7%7.4K0.06771
$490.00Aug 52.572.63$2.602.3%7.2K0.33638
$480.00Aug 50.650.69$0.676.0%5.0K0.11970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 89.6%, max 274.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18139.5%37.2%274.7%344.2K
$410.00Aug 5Sep 18135.4%36.5%271.4%676.9K
$407.50Aug 5Aug 21165.1%45.1%265.6%--348
$400.00Aug 5Sep 18138.4%38.0%264.2%22410.2K
$415.00Aug 5Sep 18108.9%35.6%205.8%271.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18139.5%37.2%274.7%1713.8K
$410.00Aug 5Sep 18135.4%36.5%271.4%1886.5K
$400.00Aug 5Sep 18138.4%38.0%264.2%70010.2K
$415.00Aug 5Sep 18108.9%35.6%205.8%1061.1K
$417.50Aug 5Aug 14146.6%48.2%204.4%1216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 445 found (best R:R 99.00, avg 7.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 28$0.13$9.87$0.1375.92$580.13
$560.00$570.00Aug 14$0.14$9.86$0.1470.43$560.14
$560.00$565.00Aug 21$0.10$4.90$0.1049.00$560.10
$565.00$570.00Aug 21$0.11$4.89$0.1144.45$565.11
$570.00$580.00Aug 28$0.26$9.74$0.2637.46$570.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 19$0.10$9.90$0.1099.00$419.90
$420.00$415.00Aug 17$0.10$4.90$0.1049.00$419.90
$420.00$415.00Aug 28$0.11$4.89$0.1144.45$419.89
$440.00$420.00Aug 19$0.45$19.55$0.4543.44$439.55
$447.50$440.00Aug 17$0.17$7.33$0.1743.12$447.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 99.00, avg 3.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.80$19.80$0.2099.00$419.80
$415.00$420.00Aug 12$4.89$4.89$0.1144.45$419.89
$400.00$405.00Sep 4$4.88$4.88$0.1240.67$404.88
$430.00$435.00Sep 11$4.87$4.87$0.1337.46$434.87
$425.00$440.00Aug 17$14.55$14.55$0.4532.33$439.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$535.00Aug 7$4.82$4.82$0.1826.78$535.18
$550.00$545.00Aug 21$4.80$4.80$0.2024.00$545.20
$535.00$520.00Aug 7$14.23$14.23$0.7718.48$520.77
$550.00$545.00Sep 18$4.72$4.72$0.2816.86$545.28
$560.00$550.00Sep 18$9.20$9.20$0.8011.50$550.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.98, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 5Aug 7$0.0788.7%62.7%
$540.00Aug 5Aug 7$0.0757.2%42.3%
$535.00Aug 5Aug 7$0.0951.8%39.5%
$590.00Aug 7Aug 14$0.1059.0%44.1%
$560.00Aug 7Aug 12$0.1145.4%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.50Aug 5Aug 7$0.05112.3%79.1%
$430.00Aug 5Aug 7$0.0588.7%62.7%
$432.50Aug 5Aug 7$0.0591.3%61.4%
$442.50Aug 5Aug 7$0.0582.6%54.0%
$435.00Aug 5Aug 7$0.0689.3%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 1.84% of stock, avg 9.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$495.00Aug 5$4.40$4.68$9.08$485.92$504.081.84%
$497.50Aug 5$3.22$5.98$9.20$488.30$506.701.86%
$492.50Aug 5$5.75$3.53$9.28$483.22$501.781.88%
$500.00Aug 5$2.36$7.58$9.94$490.06$509.942.01%
$490.00Aug 5$7.38$2.60$9.98$480.02$499.982.02%
$502.50Aug 5$1.65$9.35$11.00$491.50$513.502.22%
$487.50Aug 5$9.18$1.89$11.07$476.43$498.572.24%
$505.00Aug 5$1.14$11.28$12.42$492.58$517.422.51%
$485.00Aug 5$11.15$1.35$12.50$472.50$497.502.53%
$495.00Aug 7$6.88$6.95$13.83$481.17$508.832.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.43% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$482.50Aug 5$1.14$0.97$2.11$480.39$507.11
$505.00$485.00Aug 5$1.14$1.35$2.49$482.51$507.49
$502.50$482.50Aug 5$1.65$0.97$2.62$479.88$505.12
$502.50$485.00Aug 5$1.65$1.35$3.00$482.00$505.50
$505.00$487.50Aug 5$1.14$1.89$3.03$484.47$508.03
$500.00$482.50Aug 5$2.36$0.97$3.33$479.17$503.33
$502.50$487.50Aug 5$1.65$1.89$3.54$483.96$506.04
$500.00$485.00Aug 5$2.36$1.35$3.71$481.29$503.71
$505.00$490.00Aug 5$1.14$2.60$3.74$486.26$508.74
$497.50$482.50Aug 5$3.22$0.97$4.19$478.31$501.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 44.45, avg credit $4.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
415/420445/450Aug 28$4.89$0.1144.45$415.11$449.89
415/420425/440Aug 17$14.65$0.3541.86$405.35$439.65
415/420425/430Sep 18$4.85$0.1532.33$415.15$429.85
415/420430/435Sep 18$4.84$0.1630.25$415.16$434.84
405/410435/440Sep 11$4.83$0.1728.41$405.17$439.83
410/415435/440Sep 11$4.83$0.1728.41$410.17$439.83
415/420440/455Aug 17$14.47$0.5327.30$405.53$454.47
435/440455/460Aug 17$4.82$0.1826.78$435.18$459.82
455/460470/475Aug 19$4.82$0.1826.78$455.18$474.82
410/415420/425Sep 18$4.82$0.1826.78$410.18$424.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 465 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Sep 4$0.08$9.92124.00
$480.00$485.00$490.00Aug 17$0.05$4.9599.00
$550.00$555.00$560.00Aug 21$0.05$4.9599.00
$455.00$460.00$465.00Sep 4$0.05$4.9599.00
$540.00$545.00$550.00Sep 11$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Aug 28$0.05$4.9599.00
$430.00$435.00$440.00Aug 28$0.07$4.9370.43
$400.00$405.00$410.00Sep 11$0.07$4.9370.43
$440.00$445.00$450.00Aug 12$0.08$4.9261.50
$435.00$440.00$445.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-1.00, 396 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
$570.00$580.001:2Aug 14-$0.18$9.82
$570.00$580.001:2Aug 28-$0.19$9.81
$580.00$590.001:2Aug 28-$0.19$9.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Aug 17-$1.00$19.00
$520.00$500.001:2Aug 19-$1.11$18.89
$420.00$410.001:2Aug 19-$0.13$9.87
$450.00$440.001:2Aug 19-$0.15$9.85
$410.00$400.001:2Aug 17-$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 4.39%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Sep 18$21.700.510.1%4.39%4.44%2811.1K
$495.00Sep 11$19.450.510.1%3.93%3.99%117145
$500.00Sep 18$19.300.481.1%3.90%4.97%3.3K21.6K
$495.00Sep 4$17.600.510.1%3.56%3.61%70359
$500.00Sep 11$17.100.471.1%3.46%4.52%130148
$505.00Sep 18$17.050.442.1%3.45%5.52%1.3K601
$500.00Sep 4$15.400.471.1%3.11%4.18%3151.1K
$495.00Aug 28$15.250.500.1%3.08%3.14%333356
$510.00Sep 18$15.050.413.1%3.04%6.13%13.0K6.6K
$505.00Sep 11$15.000.442.1%3.03%5.11%31105

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

Prior's Put/Call Breakdown

Total Calls 727,370
Total Puts 295,968
Put/Call Ratio 0.41
Net Difference 431,402

Prior 7-Day Put/Call Summary

Total Calls 4,669,860
Total Puts 2,062,482
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