Tour v492
MSFT
MICROSOFT CORP
$497.52 +2.06%
(8/6 15:00) ◀
|
Thursday, August 6, 2026 (3:13pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:13 ▶

Option Volume

Detail
ℹ
Current (08/06) 572,487
Calls: 410,101 (72%)
Puts: 162,386 (28%)
Prior (08/05) 710,747
Calls: 401,499 (56%)
Puts: 309,248 (44%)
Current vs Prior -19.45%
Calls: +2.14% (Calls)
Puts: -47.49% (Puts)
Prior 7-Day Total 6,704,398
Calls: 4,548,279 (68%)
Puts: 2,156,119 (32%)
Prior 7-Day Average 1,117,399
Calls: 649,754 (68%)
Puts: 308,017 (32%)
Current vs Prior 7-Day Avg -48.77%
Calls: -36.88%
Puts: -47.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $543.09M
Calls: $460.42M (85%)
Puts: $82.66M (15%)
Prior (08/05) $579.60M
Calls: $428.42M (74%)
Puts: $151.19M (26%)
Current vs Prior -6.30%
Calls: +7.47%
Puts: -45.32%
Prior 7-Day Total $7.87B
Calls: $6.72B (85%)
Puts: $1.16B (15%)
Prior 7-Day Average $1.31B
Calls: $959.82M (85%)
Puts: $165.07M (15%)
Current vs Prior 7-Day Avg -58.62%
Calls: -52.03%
Puts: -49.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.40
Prior (08/05) 0.77
Current vs Prior -48.59%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -23.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 4,142,837
Calls: 2,691,880 (65%)
Puts: 1,450,957 (35%)
Prior (08/05) 3,908,840
Calls: 2,659,364 (68%)
Puts: 1,249,476 (32%)
Current vs Prior +5.99%
Prior 7-Day Total 23,882,046
Calls: 16,223,405 (68%)
Puts: 7,658,641 (32%)
Prior 7-Day Average 3,980,341
Calls: 2,703,900 (68%)
Puts: 1,276,440 (32%)
Current vs Prior 7-Day Avg +4.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.79% | 2.48%1.79% | 3.83%4.19% | 8.56%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -28.17% | -18.54%-28.17% | -9.44%-8.52% | -2.93%
Prior 7-Day Avg 3.21% | 3.99%3.28% | 5.07%6.39% | 9.79%
Current vs 7-Day Avg -44.06% | -37.92%-45.31% | -24.44%-34.46% | -12.61%
Prior 7-Day Eod 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs 7-Day Eod -28.17% | -18.54%-28.17% | -9.44%-8.52% | -2.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.91% | 7.01%
Calls: 3.87% | 8.14%
Puts: 5.94% | 5.88%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -48.85% | -55.15%
Prior 7-Day Avg 7.17% | 10.23%
Calls: 8.31% | 10.65%
Puts: 6.03% | 9.81%
Current vs 7-Day Avg -31.52% | -31.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($460.42M) vs puts ($82.66M). Extreme bullish P/C ratio of 0.40 - heavy call buying (410,101 calls vs 162,386 puts). P/C ratio dropping 49% - sentiment shifting bullish. Call-heavy open interest (2,691,880 calls vs 1,450,957 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 NEUTRAL
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 603 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1861.8562.50$62.181.0%1020.8812.1K
$465.00Sep 1841.2541.70$41.481.1%460.761.4K
$465.00Aug 2836.4036.80$36.601.1%330.83665
$400.00Aug 2197.6098.80$98.201.2%631.0017.4K
$460.00Aug 2840.6041.10$40.851.2%150.86826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1892.5594.00$93.281.6%--0.9421
$540.00Aug 2844.4045.10$44.751.6%50.86--
$490.00Sep 1815.7015.95$15.831.6%5510.421.9K
$595.00Sep 1897.5099.10$98.301.6%20.95--
$560.00Sep 1863.8565.15$64.502.0%--0.8713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.59, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 70.170.20$0.1915.8%6.4K0.043.5K
$525.00Aug 100.170.20$0.1915.8%2790.03224
$565.00Aug 210.230.28$0.2619.2%200.02561
$512.50Aug 70.300.32$0.316.5%4.9K0.07940
$560.00Aug 210.310.34$0.339.1%1270.032.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 70.160.17$0.175.9%2.1K0.031.6K
$465.00Aug 100.200.22$0.219.5%1920.03486
$400.00Aug 280.280.32$0.3013.3%2170.02941
$480.00Aug 70.310.32$0.323.1%10.0K0.063.3K
$470.00Aug 100.290.35$0.3218.8%6290.04224

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 796.2098.80$97.502.7%271.003.2K
$402.50Aug 793.6596.65$95.153.2%191.00112
$405.00Aug 791.3093.60$92.452.5%21.00446
$407.50Aug 788.7091.65$90.183.3%21.00109
$410.00Aug 786.6088.70$87.652.4%211.00595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 719.0021.60$20.3012.8%841.0033
$520.00Aug 721.6523.75$22.709.3%171.0019
$522.50Aug 723.9527.00$25.4812.0%81.00--
$525.00Aug 726.4529.40$27.9210.6%21.0015
$530.00Aug 731.3533.55$32.456.8%181.001

Most actively traded options today. High liquidity = easy entry/exit. 858 active (total vol 467.5K, top 43.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 72.692.74$2.721.8%43.9K0.408.0K
$510.00Aug 70.470.50$0.496.1%30.9K0.103.9K
$525.00Sep 189.759.90$9.821.5%30.6K0.311.9K
$570.00Sep 182.252.32$2.293.1%30.0K0.101.9K
$495.00Aug 75.255.45$5.353.7%21.7K0.612.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 71.271.32$1.303.8%10.5K0.222.6K
$480.00Aug 70.310.32$0.323.1%10.0K0.063.3K
$495.00Aug 72.632.70$2.672.6%9.4K0.39708
$485.00Aug 70.610.63$0.623.2%7.9K0.122.7K
$480.00Aug 215.055.25$5.153.9%6.8K0.273.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 91.7%, max 276.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 18113.9%30.2%276.7%672.8K
$580.00Aug 7Sep 18111.3%29.9%271.6%529.2K
$400.00Aug 7Sep 18126.5%37.2%240.1%9113.1K
$405.00Aug 7Sep 18119.8%36.4%229.4%104.6K
$425.00Aug 7Sep 18107.9%33.5%221.8%1226.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18126.5%37.2%240.1%1.1K12.6K
$405.00Aug 7Sep 18119.8%36.4%229.4%954.8K
$425.00Aug 7Sep 18107.9%33.5%221.8%1622.6K
$410.00Aug 7Sep 18113.2%35.6%218.0%1.4K8.7K
$415.00Aug 7Sep 18106.6%34.9%205.6%1964.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 99.00, avg 8.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 28$0.10$9.90$0.1099.00$580.10
$540.00$547.50Aug 17$0.13$7.37$0.1356.69$540.13
$570.00$580.00Aug 28$0.18$9.82$0.1854.56$570.18
$555.00$560.00Aug 14$0.11$4.89$0.1144.45$555.11
$580.00$590.00Sep 4$0.22$9.78$0.2244.45$580.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 19$0.14$9.86$0.1470.43$439.86
$435.00$430.00Aug 21$0.10$4.90$0.1049.00$434.90
$440.00$435.00Aug 17$0.11$4.89$0.1144.45$439.89
$405.00$400.00Sep 11$0.11$4.89$0.1144.45$404.89
$440.00$435.00Aug 21$0.12$4.88$0.1240.67$439.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 619 found (best R:R 82.33, avg 3.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$425.00Aug 28$4.90$4.90$0.1049.00$424.90
$425.00$430.00Sep 11$4.90$4.90$0.1049.00$429.90
$415.00$420.00Aug 28$4.88$4.88$0.1240.67$419.88
$405.00$410.00Sep 18$4.88$4.88$0.1240.67$409.88
$405.00$410.00Sep 4$4.87$4.87$0.1337.46$409.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$520.00Aug 10$9.88$9.88$0.1282.33$520.12
$530.00$522.50Aug 14$7.35$7.35$0.1549.00$522.65
$545.00$540.00Aug 14$4.85$4.85$0.1532.33$540.15
$580.00$560.00Sep 18$19.40$19.40$0.6032.33$560.60
$520.00$517.50Aug 7$2.40$2.40$0.1024.00$517.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.66, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 7Aug 14$0.05111.3%43.4%
$530.00Aug 7Aug 10$0.0644.4%27.8%
$527.50Aug 7Aug 10$0.0745.7%27.2%
$542.50Aug 7Aug 12$0.0767.2%31.3%
$560.00Aug 7Aug 12$0.0771.0%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$445.00Aug 7Aug 10$0.0575.2%44.6%
$457.50Aug 7Aug 10$0.0663.4%36.5%
$412.50Aug 7Aug 12$0.07109.8%58.9%
$450.00Aug 7Aug 10$0.0770.0%42.1%
$410.00Aug 7Aug 10$0.10113.2%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 1.53% of stock, avg 9.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 7$3.88$3.75$7.63$489.87$505.131.53%
$500.00Aug 7$2.72$5.05$7.77$492.23$507.771.56%
$495.00Aug 7$5.35$2.67$8.02$486.98$503.021.61%
$502.50Aug 7$1.85$6.70$8.55$493.95$511.051.72%
$492.50Aug 7$7.03$1.86$8.89$483.61$501.391.79%
$505.00Aug 7$1.19$8.55$9.74$495.26$514.741.96%
$490.00Aug 7$8.90$1.30$10.20$479.80$500.202.05%
$497.50Aug 10$5.53$5.38$10.91$486.59$508.412.19%
$500.00Aug 10$4.35$6.80$11.15$488.85$511.152.24%
$495.00Aug 10$6.90$4.28$11.18$483.82$506.182.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 7$0.49$0.90$1.39$486.11$511.39
$507.50$487.50Aug 7$0.78$0.90$1.68$485.82$509.18
$510.00$490.00Aug 7$0.49$1.30$1.79$488.21$511.79
$505.00$487.50Aug 7$1.19$0.90$2.09$485.41$507.09
$507.50$490.00Aug 7$0.78$1.30$2.08$487.92$509.58
$510.00$492.50Aug 7$0.49$1.86$2.35$490.15$512.35
$505.00$490.00Aug 7$1.19$1.30$2.49$487.51$507.49
$507.50$492.50Aug 7$0.78$1.86$2.64$489.86$510.14
$502.50$487.50Aug 7$1.85$0.90$2.75$484.75$505.25
$505.00$492.50Aug 7$1.19$1.86$3.05$489.45$508.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 49.00, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/435440/445Sep 4$4.90$0.1049.00$430.10$444.90
420/425430/435Aug 28$4.89$0.1144.45$420.11$434.89
435/440445/450Aug 28$4.89$0.1144.45$435.11$449.89
410/415420/425Sep 4$4.88$0.1240.67$410.12$424.88
420/425440/445Sep 4$4.87$0.1337.46$420.13$444.87
405/410415/420Sep 11$4.87$0.1337.46$405.13$419.87
430/435440/445Sep 18$4.87$0.1337.46$430.13$444.87
415/420440/445Sep 11$4.85$0.1532.33$415.15$444.85
435/440442/450Aug 17$7.26$0.2430.25$432.74$449.76
410/415440/445Sep 4$4.83$0.1728.41$410.17$444.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 444 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 28$0.08$9.92124.00
$450.00$455.00$460.00Aug 19$0.05$4.9599.00
$575.00$580.00$585.00Aug 21$0.05$4.9599.00
$570.00$580.00$590.00Sep 4$0.13$9.8775.92
$570.00$575.00$580.00Sep 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$425.00$430.00Aug 21$0.05$4.9599.00
$435.00$440.00$445.00Aug 21$0.05$4.9599.00
$415.00$420.00$425.00Sep 4$0.05$4.9599.00
$440.00$445.00$450.00Sep 18$0.05$4.9599.00
$440.00$445.00$450.00Aug 21$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. 423 found (best net $-9.10, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$542.50$555.001:2Aug 12-$0.04$12.46
$560.00$570.001:2Aug 7-$0.01$9.99
$580.00$590.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 7-$0.09$9.91
$580.00$590.001:2Aug 28-$0.11$9.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$535.001:2Sep 4-$9.10$25.90
$540.00$517.501:2Aug 12$0.00$22.50
$530.00$505.001:2Sep 11-$4.71$20.29
$530.00$510.001:2Aug 19-$2.36$17.64
$570.00$540.001:2Aug 28-$16.03$13.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.87%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$19.250.500.5%3.87%4.37%1.6K17.6K
$500.00Sep 11$16.750.490.5%3.37%3.87%106219
$505.00Sep 18$16.700.461.5%3.36%4.86%1412.1K
$500.00Sep 4$15.100.490.5%3.04%3.53%3941.2K
$505.00Sep 11$14.850.451.5%2.98%4.49%8124
$510.00Sep 18$14.850.422.5%2.98%5.49%66415.8K
$500.00Aug 28$13.000.480.5%2.61%3.11%6742.4K
$515.00Sep 18$12.950.383.5%2.60%6.12%2981.7K
$505.00Sep 4$12.850.441.5%2.58%4.09%128399
$510.00Sep 11$12.600.412.5%2.53%5.04%20182

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 410,101
Total Puts 162,386
Put/Call Ratio 0.40
Net Difference 247,715

Prior's Put/Call Breakdown

Total Calls 401,499
Total Puts 309,248
Put/Call Ratio 0.77
Net Difference 92,251

Prior 7-Day Put/Call Summary

Total Calls 4,548,279
Total Puts 2,156,119
Average Put/Call Ratio 0.52
Ratio Trend Falling

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