Tour v490
MSFT
MICROSOFT CORP
$496.34 +1.78%
(8/4 14:00) ◀
|
Tuesday, August 4, 2026 (3:00pm)
January 2026
|
▶ (8/4 15:12)
◀ 8/4 15:00 ▶

Option Volume

Detail
ℹ
Current (08/04 3:00pm) 728,978
Calls: 504,644 (69%)
Puts: 224,334 (31%)
Prior (08/03) 1,301,227
Calls: 922,749 (71%)
Puts: 378,478 (29%)
Current vs Prior -43.98%
Calls: -45.31% (Calls)
Puts: -40.73% (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 -24.20%
Calls: -24.36%
Puts: -23.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:00pm) $929.44M
Calls: $807.36M (87%)
Puts: $122.08M (13%)
Prior (08/03) $1.62B
Calls: $1.45B (89%)
Puts: $170.71M (11%)
Current vs Prior -42.79%
Calls: -44.47%
Puts: -28.49%
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 -10.78%
Calls: -7.25%
Puts: -28.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:00pm) 0.44
Prior (08/03) 0.41
Current vs Prior +8.38%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -3.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:00pm) 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 2.00% | 3.01%3.01% | 4.58%5.14% | 9.09%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -24.70% | -17.17%-17.17% | -3.20%-3.08% | -0.47%
Prior 7-Day Avg 4.37% | 5.06%4.29% | 6.58%8.32% | 11.20%
Current vs 7-Day Avg -54.27% | -40.52%-29.96% | -30.44%-38.22% | -18.80%
Prior 7-Day Eod 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod -24.70% | -17.17%-17.17% | -3.20%-3.08% | -0.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.04% | 4.36%
Calls: 4.97% | 3.95%
Puts: 5.12% | 4.77%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -47.72% | -44.81%
Prior 7-Day Avg 7.25% | 7.76%
Calls: 7.37% | 7.91%
Puts: 7.13% | 7.60%
Current vs 7-Day Avg -30.51% | -43.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($807.36M) vs puts ($122.08M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (504,644 calls vs 224,334 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
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 606 of results (avg 5.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 2143.5543.80$43.680.6%3.7K0.897.1K
$405.00Aug 2191.7092.30$92.000.7%2.6K1.005.8K
$470.00Aug 2130.7031.00$30.851.0%1.1K0.7913.1K
$487.50Aug 510.2010.30$10.251.0%5.8K0.781.0K
$400.00Aug 2196.6597.65$97.151.0%2931.0017.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1865.7066.90$66.301.8%10.8612
$525.00Sep 1837.8538.55$38.201.8%60.686
$535.00Sep 1845.1045.95$45.531.9%80.745
$520.00Sep 1834.3535.00$34.671.9%960.65114
$515.00Sep 1831.1031.70$31.401.9%230.6131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 50.050.06$0.0616.7%3.3K0.011.3K
$580.00Aug 210.200.23$0.2213.6%550.021.8K
$575.00Aug 210.250.30$0.2817.9%170.02170
$527.50Aug 70.300.35$0.3215.6%1180.04--
$512.50Aug 50.310.35$0.3312.1%3.2K0.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Aug 50.050.06$0.0616.7%2280.01499
$450.00Aug 70.150.18$0.1618.8%1.1K0.023.3K
$472.50Aug 50.160.19$0.1816.7%3.1K0.031.8K
$455.00Aug 70.190.23$0.2119.0%3270.031.2K
$475.00Aug 50.230.26$0.2512.0%8.1K0.04771

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 425 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Aug 1097.30100.95$99.133.7%--1.0016
$400.00Aug 1095.3098.40$96.853.2%151.00403
$402.50Aug 1092.3095.95$94.133.9%101.0012
$405.00Aug 1090.3593.40$91.883.3%101.00265
$407.50Aug 1087.6590.95$89.303.7%101.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 527.9029.60$28.755.9%21.006
$530.00Aug 532.4034.50$33.456.3%811.00--
$535.00Aug 537.4040.30$38.857.5%21.00--
$535.00Aug 737.7539.90$38.835.5%91.00--
$540.00Aug 742.4044.95$43.685.8%21.003

Most actively traded options today. High liquidity = easy entry/exit. 930 active (total vol 595.0K, top 49.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 50.490.52$0.515.9%49.3K0.101.5K
$500.00Aug 52.572.69$2.634.6%46.7K0.372.7K
$495.00Aug 54.905.15$5.035.0%20.4K0.551.2K
$505.00Aug 51.161.26$1.218.3%19.9K0.21530
$497.50Aug 53.603.95$3.789.3%16.4K0.46442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 53.553.85$3.708.1%12.2K0.4590
$490.00Aug 52.002.05$2.032.5%8.6K0.28638
$485.00Aug 51.011.10$1.068.5%8.6K0.172.2K
$475.00Aug 50.230.26$0.2512.0%8.1K0.04771
$480.00Aug 50.500.56$0.5311.3%6.1K0.09970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 92.0%, max 383.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18177.5%36.8%383.0%374.2K
$410.00Aug 5Sep 18142.7%36.1%295.6%1316.9K
$400.00Aug 5Sep 18145.6%37.6%286.8%30510.2K
$407.50Aug 5Aug 21173.3%45.4%281.5%82348
$425.00Aug 5Sep 18105.9%34.1%210.4%364.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18177.5%36.8%383.0%2063.8K
$410.00Aug 5Sep 18142.7%36.1%295.6%2146.5K
$400.00Aug 5Sep 18145.6%37.6%286.8%80810.2K
$425.00Aug 5Sep 18105.9%34.1%210.4%5184.3K
$415.00Aug 5Sep 18104.8%35.1%198.2%1141.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 440 found (best R:R 89.91, avg 7.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$545.00$555.00Aug 12$0.18$9.82$0.1854.56$545.18
$580.00$590.00Aug 28$0.18$9.82$0.1854.56$580.18
$555.00$560.00Aug 12$0.11$4.89$0.1144.45$555.11
$560.00$565.00Aug 21$0.11$4.89$0.1144.45$560.11
$565.00$570.00Aug 21$0.12$4.88$0.1240.67$565.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 19$0.11$9.89$0.1189.91$419.89
$410.00$400.00Aug 17$0.13$9.87$0.1375.92$409.87
$435.00$420.00Aug 19$0.21$14.79$0.2170.43$434.79
$405.00$400.00Sep 11$0.10$4.90$0.1049.00$404.90
$425.00$420.00Aug 21$0.11$4.89$0.1144.45$424.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 651 found (best R:R 85.96, avg 3.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.77$19.77$0.2385.96$419.77
$435.00$440.00Aug 28$4.88$4.88$0.1240.67$439.88
$430.00$435.00Sep 11$4.88$4.88$0.1240.67$434.88
$415.00$420.00Aug 10$4.87$4.87$0.1337.46$419.87
$430.00$435.00Aug 28$4.87$4.87$0.1337.46$434.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$535.00Aug 7$4.85$4.85$0.1532.33$535.15
$507.50$505.00Aug 5$2.40$2.40$0.1024.00$505.10
$520.00$515.00Aug 5$4.80$4.80$0.2024.00$515.20
$535.00$520.00Aug 7$14.20$14.20$0.8017.75$520.80
$530.00$525.00Aug 5$4.70$4.70$0.3015.67$525.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.93, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 5Aug 7$0.0558.8%46.9%
$540.00Aug 5Aug 7$0.0655.1%40.1%
$560.00Aug 7Aug 12$0.0946.6%35.5%
$447.50Aug 5Aug 7$0.1071.7%52.0%
$590.00Aug 7Aug 14$0.1058.7%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$427.50Aug 5Aug 7$0.05104.3%68.3%
$430.00Aug 5Aug 7$0.0594.0%64.9%
$432.50Aug 5Aug 7$0.0595.1%63.6%
$435.00Aug 5Aug 7$0.0594.7%61.2%
$440.00Aug 5Aug 7$0.0880.1%57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 416 found (cheapest 1.74% of stock, avg 9.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 5$3.78$4.88$8.66$488.84$506.161.74%
$495.00Aug 5$5.03$3.70$8.73$486.27$503.731.76%
$500.00Aug 5$2.63$6.28$8.91$491.09$508.911.80%
$492.50Aug 5$6.60$2.75$9.35$483.15$501.851.88%
$502.50Aug 5$1.81$7.93$9.74$492.76$512.241.96%
$490.00Aug 5$8.38$2.03$10.41$479.59$500.412.10%
$505.00Aug 5$1.21$9.80$11.01$493.99$516.012.22%
$487.50Aug 5$10.25$1.47$11.72$475.78$499.222.36%
$507.50Aug 5$0.77$12.20$12.97$494.53$520.472.61%
$485.00Aug 5$12.45$1.06$13.51$471.49$498.512.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.37% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 5$0.77$1.06$1.83$483.17$509.33
$507.50$487.50Aug 5$0.77$1.47$2.24$485.26$509.74
$505.00$485.00Aug 5$1.21$1.06$2.27$482.73$507.27
$505.00$487.50Aug 5$1.21$1.47$2.68$484.82$507.68
$507.50$490.00Aug 5$0.77$2.03$2.80$487.20$510.30
$502.50$485.00Aug 5$1.81$1.06$2.87$482.13$505.37
$505.00$490.00Aug 5$1.21$2.03$3.24$486.76$508.24
$502.50$487.50Aug 5$1.81$1.47$3.28$484.22$505.78
$507.50$492.50Aug 5$0.77$2.75$3.52$488.98$511.02
$500.00$485.00Aug 5$2.63$1.06$3.69$481.31$503.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 49.00, avg credit $4.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405415/420Sep 11$4.90$0.1049.00$400.10$419.90
410/420440/450Aug 19$9.78$0.2244.45$410.22$449.78
445/450455/460Aug 19$4.89$0.1144.45$445.11$459.89
400/405415/420Sep 4$4.88$0.1240.67$400.12$419.88
410/415420/425Sep 11$4.88$0.1240.67$410.12$424.88
425/430435/440Sep 11$4.88$0.1240.67$425.12$439.88
460/465470/475Aug 19$4.86$0.1434.71$460.14$474.86
420/425435/440Sep 11$4.86$0.1434.71$420.14$439.86
405/410420/425Sep 11$4.84$0.1630.25$405.16$424.84
400/405410/415Sep 11$4.83$0.1728.41$400.17$414.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 475 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 28$0.07$9.93141.86
$525.00$530.00$535.00Sep 4$0.05$4.9599.00
$450.00$455.00$460.00Aug 19$0.06$4.9482.33
$555.00$560.00$565.00Aug 21$0.06$4.9482.33
$535.00$540.00$545.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$485.00$490.00$495.00Sep 11$0.05$4.9599.00
$410.00$415.00$420.00Aug 17$0.06$4.9482.33
$400.00$405.00$410.00Sep 18$0.06$4.9482.33
$435.00$440.00$445.00Sep 18$0.06$4.9482.33
$415.00$420.00$425.00Sep 4$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. 415 found (best net $-0.72, 402 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Aug 7-$0.01$9.99
$545.00$555.001:2Aug 12-$0.04$9.96
$580.00$590.001:2Aug 14-$0.09$9.91
$570.00$580.001:2Aug 28-$0.14$9.86
$580.00$590.001:2Aug 28-$0.14$9.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 19-$0.72$19.28
$525.00$505.001:2Aug 17-$0.95$19.05
$435.00$420.001:2Aug 19-$0.11$14.89
$420.00$410.001:2Aug 19-$0.10$9.90
$410.00$402.501:2Aug 12-$0.30$7.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 4.02%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$19.950.490.7%4.02%4.76%4.1K21.6K
$505.00Sep 18$17.800.461.7%3.59%5.33%1.9K601
$500.00Sep 11$17.700.490.7%3.57%4.30%167148
$500.00Sep 4$16.350.480.7%3.29%4.03%4151.1K
$510.00Sep 18$15.700.422.8%3.16%5.92%13.2K6.6K
$505.00Sep 11$15.650.451.7%3.15%4.90%38105
$505.00Sep 4$14.150.441.7%2.85%4.60%69377
$500.00Aug 28$13.900.470.7%2.80%3.54%5332.2K
$515.00Sep 18$13.650.393.8%2.75%6.51%1.2K817
$510.00Sep 11$13.500.412.8%2.72%5.47%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 504,644
Total Puts 224,334
Put/Call Ratio 0.44
Net Difference 280,310

Prior's Put/Call Breakdown

Total Calls 922,749
Total Puts 378,478
Put/Call Ratio 0.41
Net Difference 544,271

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