Tour v490
MSFT
MICROSOFT CORP
$492.81 +1.06%
(8/4 15:12) ◀
|
Tuesday, August 4, 2026 (4:00pm)
January 2026
|
▶ (8/4 18:58)
◀ 8/4 16:01 ▶

Option Volume

Detail
ℹ
Current (08/04 4:00pm) 811,671
Calls: 553,707 (68%)
Puts: 257,964 (32%)
Prior (08/03) 1,448,749
Calls: 1,015,444 (70%)
Puts: 433,305 (30%)
Current vs Prior -43.97%
Calls: -45.47% (Calls)
Puts: -40.47% (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 -15.61%
Calls: -17.00%
Puts: -12.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 4:00pm) $982.78M
Calls: $827.00M (84%)
Puts: $155.79M (16%)
Prior (08/03) $1.74B
Calls: $1.53B (88%)
Puts: $208.84M (12%)
Current vs Prior -43.49%
Calls: -45.96%
Puts: -25.40%
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 -5.66%
Calls: -4.99%
Puts: -9.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 4:00pm) 0.47
Prior (08/03) 0.43
Current vs Prior +9.18%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +0.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 4:00pm) 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 2.05% | 2.99%2.99% | 4.53%5.15% | 9.11%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -22.63% | -17.70%-17.70% | -4.18%-2.81% | -0.27%
Prior 7-Day Avg 4.37% | 5.06%4.29% | 6.58%8.32% | 11.20%
Current vs 7-Day Avg -53.01% | -40.89%-30.41% | -31.14%-38.05% | -18.64%
Prior 7-Day Eod 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod -22.63% | -17.70%-17.70% | -4.18%-2.81% | -0.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.04% | 9.16%
Calls: 4.97% | 9.18%
Puts: 5.12% | 9.15%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -47.72% | +15.95%
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% | +18.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($827.00M) vs puts ($155.79M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (553,707 calls vs 257,964 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
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 429 of results (avg 5.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2192.8594.60$93.731.9%4131.0017.7K
$400.00Sep 1894.0595.85$94.951.9%3480.9410.1K
$415.00Aug 2178.3079.95$79.132.1%1431.003.4K
$415.00Sep 1880.5082.20$81.352.1%140.921.0K
$395.00Aug 797.2099.45$98.332.3%101.00907
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1896.6098.50$97.551.9%410.94--
$560.00Sep 1868.3570.50$69.433.1%10.8712
$550.00Sep 1859.4561.50$60.483.4%20.8330
$510.00Sep 1829.3030.35$29.833.5%340.60394
$545.00Aug 2152.0054.00$53.003.8%30.9320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 50.090.10$0.1010.0%5730.02--
$510.00Aug 50.290.31$0.306.7%53.0K0.061.5K
$507.50Aug 50.420.48$0.4513.3%7.3K0.09--
$520.00Aug 70.500.60$0.5518.2%2.1K0.071.8K
$555.00Aug 210.590.67$0.6312.7%4810.05429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 50.190.23$0.2119.0%6.1K0.044.1K
$400.00Aug 210.310.36$0.3414.7%1.1K0.029.5K
$475.00Aug 50.400.45$0.4311.6%8.9K0.07771
$465.00Aug 70.500.60$0.5518.2%1.3K0.07769
$477.50Aug 50.570.65$0.6113.1%1.6K0.10384

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 595.8599.70$97.783.9%71.00478
$397.50Aug 593.4597.20$95.333.9%21.00181
$400.00Aug 590.8594.70$92.784.1%161.00104
$402.50Aug 588.5592.20$90.384.0%71.0026
$405.00Aug 585.7089.65$87.684.5%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Aug 740.7543.60$42.186.8%91.00--
$540.00Aug 745.4048.80$47.107.2%21.003
$550.00Aug 1255.4058.60$57.005.6%261.00--
$530.00Aug 536.0038.10$37.055.7%841.00--
$535.00Aug 540.5543.55$42.057.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 958 active (total vol 659.5K, top 53.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 50.290.31$0.306.7%53.0K0.061.5K
$500.00Aug 51.551.60$1.583.2%50.5K0.252.7K
$505.00Aug 50.660.90$0.7830.8%21.9K0.14530
$495.00Aug 53.153.75$3.4517.4%21.1K0.421.2K
$497.50Aug 52.242.54$2.3912.6%17.6K0.34442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 55.405.75$5.586.3%13.7K0.5790
$490.00Aug 53.003.35$3.1811.0%9.6K0.40638
$485.00Aug 51.621.80$1.7110.5%9.5K0.252.2K
$475.00Aug 50.400.45$0.4311.6%8.9K0.07771
$480.00Aug 50.820.90$0.869.3%7.8K0.14970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 102.3%, max 384.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18176.7%36.5%384.3%384.2K
$407.50Aug 5Aug 21185.4%42.4%337.5%83348
$400.00Aug 5Sep 18144.1%37.1%288.1%36410.2K
$395.00Aug 5Sep 18137.9%38.0%262.7%191.5K
$415.00Aug 5Sep 18113.0%35.1%222.4%631.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18176.7%36.5%384.3%2193.8K
$400.00Aug 5Sep 18144.1%37.1%288.1%83210.2K
$395.00Aug 5Sep 18137.9%38.0%262.7%1201.3K
$415.00Aug 5Sep 18113.0%35.1%222.4%1201.1K
$420.00Aug 5Sep 18108.6%34.6%213.6%4446.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 449 found (best R:R 70.43, avg 8.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$545.00$555.00Aug 12$0.14$9.86$0.1470.43$545.14
$580.00$590.00Aug 28$0.14$9.86$0.1470.43$580.14
$565.00$570.00Aug 21$0.12$4.88$0.1240.67$565.12
$545.00$550.00Aug 28$0.12$4.88$0.1240.67$545.12
$580.00$590.00Sep 4$0.24$9.76$0.2440.67$580.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 19$0.14$9.86$0.1470.43$419.86
$435.00$420.00Aug 19$0.25$14.75$0.2559.00$434.75
$435.00$430.00Aug 17$0.11$4.89$0.1144.45$434.89
$410.00$405.00Sep 11$0.11$4.89$0.1144.45$409.89
$420.00$415.00Aug 17$0.12$4.88$0.1240.67$419.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 685 found (best R:R 59.61, avg 3.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.67$19.67$0.3359.61$419.67
$430.00$435.00Aug 19$4.89$4.89$0.1144.45$434.89
$425.00$440.00Aug 17$14.60$14.60$0.4036.50$439.60
$415.00$420.00Aug 28$4.85$4.85$0.1532.33$419.85
$420.00$425.00Aug 28$4.83$4.83$0.1728.41$424.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$525.00$520.00Aug 5$4.90$4.90$0.1049.00$520.10
$530.00$525.00Aug 5$4.90$4.90$0.1049.00$525.10
$525.00$520.00Aug 7$4.90$4.90$0.1049.00$520.10
$550.00$545.00Aug 21$4.88$4.88$0.1240.67$545.12
$550.00$525.00Aug 12$24.12$24.12$0.8827.41$525.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$565.00Aug 14Aug 21$0.0542.1%33.2%
$447.50Aug 5Aug 7$0.0768.7%52.3%
$535.00Aug 5Aug 7$0.1457.5%44.3%
$442.50Aug 5Aug 7$0.1584.8%54.9%
$560.00Aug 7Aug 12$0.1555.7%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 5Aug 7$0.05108.6%71.5%
$427.50Aug 5Aug 7$0.0697.6%66.0%
$430.00Aug 5Aug 7$0.0691.2%63.6%
$435.00Aug 5Aug 7$0.0786.7%59.3%
$440.00Aug 5Aug 7$0.0785.6%56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 429 found (cheapest 1.78% of stock, avg 9.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$492.50Aug 5$4.53$4.25$8.78$483.72$501.281.78%
$495.00Aug 5$3.45$5.58$9.03$485.97$504.031.83%
$490.00Aug 5$6.20$3.18$9.38$480.62$499.381.90%
$497.50Aug 5$2.39$7.05$9.44$488.06$506.941.92%
$487.50Aug 5$7.88$2.38$10.26$477.24$497.762.08%
$500.00Aug 5$1.58$8.77$10.35$489.65$510.352.10%
$485.00Aug 5$9.65$1.71$11.36$473.64$496.362.31%
$502.50Aug 5$1.04$10.45$11.49$491.01$513.992.33%
$482.50Aug 5$11.55$1.30$12.85$469.65$495.352.61%
$495.00Aug 7$5.73$7.65$13.38$481.62$508.382.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.42% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$482.50Aug 5$0.78$1.30$2.08$480.42$507.08
$502.50$482.50Aug 5$1.04$1.30$2.34$480.16$504.84
$505.00$485.00Aug 5$0.78$1.71$2.49$482.51$507.49
$502.50$485.00Aug 5$1.04$1.71$2.75$482.25$505.25
$500.00$482.50Aug 5$1.58$1.30$2.88$479.62$502.88
$505.00$487.50Aug 5$0.78$2.38$3.16$484.34$508.16
$500.00$485.00Aug 5$1.58$1.71$3.29$481.71$503.29
$502.50$487.50Aug 5$1.04$2.38$3.42$484.08$505.92
$497.50$482.50Aug 5$2.39$1.30$3.69$478.81$501.19
$500.00$487.50Aug 5$1.58$2.38$3.96$483.54$503.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 52.57, avg credit $4.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
415/420425/440Aug 17$14.72$0.2852.57$405.28$439.72
405/410415/420Sep 18$4.90$0.1049.00$405.10$419.90
400/405415/420Sep 18$4.89$0.1144.45$400.11$419.89
410/415425/430Sep 18$4.88$0.1240.67$410.12$429.88
395/400425/430Aug 28$4.87$0.1337.46$395.13$429.87
415/420440/445Aug 28$4.87$0.1337.46$415.13$444.87
420/425440/445Aug 28$4.87$0.1337.46$420.13$444.87
410/415420/425Sep 18$4.86$0.1434.71$410.14$424.86
425/430435/440Sep 4$4.85$0.1532.33$425.15$439.85
400/405410/415Sep 18$4.85$0.1532.33$400.15$414.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 487 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 28$0.09$9.91110.11
$560.00$570.00$580.00Sep 11$0.09$9.91110.11
$545.00$550.00$555.00Aug 21$0.05$4.9599.00
$540.00$545.00$550.00Aug 5$0.06$4.9482.33
$435.00$440.00$445.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$485.00$490.00$495.00Aug 17$0.05$4.9599.00
$410.00$415.00$420.00Aug 28$0.05$4.9599.00
$490.00$495.00$500.00Aug 28$0.05$4.9599.00
$430.00$435.00$440.00Sep 4$0.05$4.9599.00
$395.00$400.00$405.00Sep 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. 427 found (best net $-1.10, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Aug 7-$0.01$9.99
$545.00$555.001:2Aug 12-$0.08$9.92
$570.00$580.001:2Aug 28-$0.13$9.87
$580.00$590.001:2Aug 28-$0.14$9.86
$570.00$580.001:2Aug 7-$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 19-$1.10$18.90
$550.00$525.001:2Aug 12-$8.76$16.24
$435.00$420.001:2Aug 19-$0.11$14.89
$420.00$410.001:2Aug 19-$0.08$9.92
$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. 160 found (best yield 4.14%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Sep 18$20.400.500.4%4.14%4.58%4781.1K
$500.00Sep 18$18.100.471.5%3.67%5.13%4.3K21.6K
$495.00Sep 11$17.650.490.4%3.58%4.03%133145
$495.00Sep 4$16.350.500.4%3.32%3.76%156359
$505.00Sep 18$16.000.432.5%3.25%5.72%2.0K601
$500.00Sep 11$15.900.461.5%3.23%4.69%203148
$510.00Sep 18$14.100.403.5%2.86%6.35%13.9K6.6K
$500.00Sep 4$13.950.451.5%2.83%4.29%4511.1K
$495.00Aug 28$13.750.480.4%2.79%3.23%914356
$505.00Sep 11$13.650.422.5%2.77%5.24%40105

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 553,707
Total Puts 257,964
Put/Call Ratio 0.47
Net Difference 295,743

Prior's Put/Call Breakdown

Total Calls 1,015,444
Total Puts 433,305
Put/Call Ratio 0.43
Net Difference 582,139

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