Tour v494
MSFT
MICROSOFT CORP
$501.05 +0.24%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:17pm)
January 2026
|
▶ (8/7 15:27)
◀ 8/7 15:17 ▶

Option Volume

Detail
ℹ
Current (08/07) 716,211
Calls: 501,413 (70%)
Puts: 214,798 (30%)
Prior (08/06) 689,474
Calls: 490,649 (71%)
Puts: 198,825 (29%)
Current vs Prior +3.88%
Calls: +2.19% (Calls)
Puts: +8.03% (Puts)
Prior 7-Day Total 6,906,761
Calls: 4,725,689 (68%)
Puts: 2,181,072 (32%)
Prior 7-Day Average 1,151,126
Calls: 675,098 (68%)
Puts: 311,581 (32%)
Current vs Prior 7-Day Avg -37.78%
Calls: -25.73%
Puts: -31.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $511.84M
Calls: $413.85M (81%)
Puts: $97.99M (19%)
Prior (08/06) $680.68M
Calls: $587.21M (86%)
Puts: $93.47M (14%)
Current vs Prior -24.80%
Calls: -29.52%
Puts: +4.84%
Prior 7-Day Total $8.13B
Calls: $7.03B (87%)
Puts: $1.09B (13%)
Prior 7-Day Average $1.35B
Calls: $1.00B (87%)
Puts: $155.81M (13%)
Current vs Prior 7-Day Avg -62.20%
Calls: -58.82%
Puts: -37.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.43
Prior (08/06) 0.41
Current vs Prior +5.71%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -12.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 4,281,456
Calls: 2,799,779 (65%)
Puts: 1,481,677 (35%)
Prior (08/06) 3,716,454
Calls: 2,504,139 (67%)
Puts: 1,212,315 (33%)
Current vs Prior +15.20%
Prior 7-Day Total 23,470,684
Calls: 15,893,589 (68%)
Puts: 7,577,095 (32%)
Prior 7-Day Average 3,911,780
Calls: 2,648,931 (68%)
Puts: 1,262,849 (32%)
Current vs Prior 7-Day Avg +9.45%
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 0.60% | 1.61%0.60% | 3.22%3.59% | 8.15%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -67.67% | -36.86%-67.67% | -18.57%-17.72% | -6.25%
Prior 7-Day Avg 2.32% | 3.16%2.40% | 4.34%5.50% | 9.18%
Current vs 7-Day Avg -73.96% | -49.13%-74.75% | -25.92%-34.72% | -11.20%
Prior 7-Day Eod 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -67.67% | -36.86%-67.67% | -18.57%-17.72% | -6.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.14% | 6.19%
Calls: 5.80% | 5.06%
Puts: 8.48% | 7.32%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior +15.91% | -32.20%
Prior 7-Day Avg 7.57% | 11.05%
Calls: 8.59% | 11.48%
Puts: 6.55% | 10.62%
Current vs 7-Day Avg -5.70% | -43.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($413.85M) vs puts ($97.99M). Extreme bullish P/C ratio of 0.43 - heavy call buying (501,413 calls vs 214,798 puts). Call-heavy open interest (2,799,779 calls vs 1,481,677 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 NEUTRAL
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 488 of results (avg 5.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1883.2584.10$83.681.0%870.938.8K
$415.00Aug 2185.8586.75$86.301.0%991.003.3K
$425.00Aug 775.4076.25$75.831.1%491.002.0K
$420.00Aug 780.5081.55$81.031.3%1191.002.5K
$420.00Aug 2181.0082.20$81.601.5%3591.0012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Sep 1826.1026.65$26.382.1%100.60106
$480.00Aug 141.301.33$1.322.3%1.8K0.131.5K
$475.00Sep 188.508.70$8.602.3%1550.28437
$510.00Sep 1823.1023.65$23.382.4%1110.56409
$520.00Sep 1829.2029.95$29.582.5%560.64199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.57, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 280.100.12$0.1118.2%100.0137
$502.50Aug 70.170.20$0.1915.8%48.4K0.202.3K
$517.50Aug 100.170.20$0.1915.8%7050.05129
$515.00Aug 100.260.29$0.2810.7%1.8K0.07267
$525.00Aug 120.360.43$0.4017.5%2190.06729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 210.140.16$0.1513.3%740.015.2K
$420.00Aug 210.190.22$0.2114.3%1480.016.7K
$425.00Aug 210.200.24$0.2218.2%790.021.4K
$460.00Aug 140.250.30$0.2817.9%6680.03787
$430.00Aug 210.270.29$0.287.1%4090.027.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 432 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Aug 796.5599.00$97.782.5%821.0098
$405.00Aug 795.2096.90$96.051.8%301.00442
$407.50Aug 791.7594.30$93.032.7%61.00109
$410.00Aug 789.7591.75$90.752.2%411.00575
$412.50Aug 787.3589.35$88.352.3%131.00548
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 737.7040.95$39.338.3%21.001
$542.50Aug 740.9043.45$42.186.0%21.00--
$550.00Aug 748.1550.95$49.555.7%61.00--
$530.00Aug 728.2530.20$29.236.7%771.00--
$535.00Aug 733.4035.25$34.335.4%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 924 active (total vol 625.8K, top 88.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.010.02$0.0250.0%88.0K0.025.3K
$510.00Aug 70.000.01$0.01100.0%64.2K0.016.8K
$502.50Aug 70.170.20$0.1915.8%48.4K0.202.3K
$507.50Aug 70.000.01$0.01100.0%31.0K0.014.1K
$500.00Aug 71.341.42$1.385.8%26.6K0.708.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.340.39$0.3713.5%36.7K0.301.8K
$497.50Aug 70.050.07$0.0633.3%18.4K0.061.6K
$502.50Aug 71.581.72$1.658.5%11.9K0.81218
$495.00Aug 70.020.03$0.0333.3%9.7K0.022.6K
$490.00Aug 70.000.01$0.01100.0%4.7K0.004.8K

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 745.9%, max 2218.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 7Sep 18664.3%28.6%2218.5%3569.2K
$600.00Aug 7Sep 18535.7%28.9%1752.6%1236.0K
$590.00Aug 7Sep 18516.2%28.7%1697.7%2402.8K
$570.00Aug 7Sep 18501.0%28.6%1649.5%80431.4K
$405.00Aug 7Sep 18633.7%36.9%1618.2%334.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 7Sep 18633.7%36.8%1620.4%2334.8K
$437.50Aug 7Aug 17610.2%36.6%1569.1%24305
$410.00Aug 7Sep 18599.8%36.2%1556.5%7229.1K
$415.00Aug 7Sep 18566.0%35.2%1508.2%3.1K4.4K
$420.00Aug 7Sep 18531.8%34.4%1446.1%4367.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 70.43, avg 8.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Sep 4$0.14$9.86$0.1470.43$580.14
$590.00$600.00Sep 4$0.14$9.86$0.1470.43$590.14
$570.00$580.00Aug 28$0.15$9.85$0.1565.67$570.15
$580.00$590.00Aug 7$0.22$9.78$0.2244.45$580.22
$590.00$600.00Sep 11$0.22$9.78$0.2244.45$590.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$425.00Aug 19$0.11$4.89$0.1144.45$429.89
$445.00$440.00Aug 21$0.11$4.89$0.1144.45$444.89
$435.00$430.00Aug 28$0.12$4.88$0.1240.67$434.88
$450.00$445.00Aug 21$0.13$4.87$0.1337.46$449.87
$420.00$415.00Sep 4$0.13$4.87$0.1337.46$419.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 565 found (best R:R 399.00, avg 5.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 19$9.89$9.89$0.1189.91$439.89
$450.00$455.00Aug 21$4.90$4.90$0.1049.00$454.90
$460.00$465.00Aug 21$4.90$4.90$0.1049.00$464.90
$465.00$470.00Aug 28$4.90$4.90$0.1049.00$469.90
$440.00$445.00Sep 18$4.90$4.90$0.1049.00$444.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$540.00Aug 14$59.85$59.85$0.15399.00$540.15
$600.00$550.00Aug 21$49.40$49.40$0.6082.33$550.60
$540.00$530.00Aug 12$9.77$9.77$0.2342.48$530.23
$545.00$540.00Sep 18$4.87$4.87$0.1337.46$540.13
$530.00$525.00Aug 12$4.83$4.83$0.1728.41$525.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 7Aug 10$0.05145.2%25.6%
$527.50Aug 7Aug 10$0.06171.3%26.4%
$552.50Aug 7Aug 14$0.07355.1%31.2%
$525.00Aug 7Aug 10$0.09157.0%25.7%
$590.00Aug 7Aug 14$0.09516.2%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$447.50Aug 7Aug 10$0.06352.4%51.7%
$440.00Aug 7Aug 10$0.07400.8%60.1%
$475.00Aug 7Aug 10$0.08177.1%28.2%
$540.00Aug 7Aug 10$0.09240.1%33.9%
$467.50Aug 7Aug 10$0.12225.0%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.35% of stock, avg 9.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 7$1.38$0.37$1.75$498.25$501.750.35%
$502.50Aug 7$0.19$1.65$1.84$500.66$504.340.37%
$497.50Aug 7$3.43$0.06$3.49$494.01$500.990.70%
$505.00Aug 7$0.02$4.13$4.15$500.85$509.150.83%
$495.00Aug 7$6.10$0.03$6.13$488.87$501.131.22%
$507.50Aug 7$0.01$6.80$6.81$500.69$514.311.36%
$500.00Aug 10$3.95$2.92$6.87$493.13$506.871.37%
$502.50Aug 10$2.80$4.10$6.90$495.60$509.401.38%
$497.50Aug 10$5.57$1.99$7.56$489.94$505.061.51%
$505.00Aug 10$1.86$5.80$7.66$497.34$512.661.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.05% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$502.50$497.50Aug 7$0.19$0.06$0.25$497.25$502.75
$502.50$500.00Aug 7$0.19$0.37$0.56$499.44$503.06
$512.50$490.00Aug 10$0.43$0.61$1.04$488.96$513.54
$510.00$490.00Aug 10$0.70$0.61$1.31$488.69$511.31
$512.50$492.50Aug 10$0.43$0.91$1.34$491.16$513.84
$510.00$492.50Aug 10$0.70$0.91$1.61$490.89$511.61
$507.50$490.00Aug 10$1.17$0.61$1.78$488.22$509.28
$512.50$495.00Aug 10$0.43$1.36$1.79$493.21$514.29
$510.00$495.00Aug 10$0.70$1.36$2.06$492.94$512.06
$507.50$492.50Aug 10$1.17$0.91$2.08$490.42$509.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 37.46, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
435/440445/450Sep 11$4.87$0.1337.46$435.13$449.87
440/445450/455Aug 28$4.86$0.1434.71$440.14$454.86
430/435440/445Sep 4$4.86$0.1434.71$430.14$444.86
430/435445/450Sep 11$4.85$0.1532.33$430.15$449.85
425/430445/450Sep 11$4.83$0.1728.41$425.17$449.83
410/415445/450Sep 11$4.82$0.1826.78$410.18$449.82
435/440450/455Aug 28$4.81$0.1925.32$435.19$454.81
430/435440/445Aug 28$4.77$0.2320.74$430.23$444.77
430/435450/455Aug 28$4.77$0.2320.74$430.23$454.77
405/410415/420Sep 4$4.76$0.2419.83$405.24$419.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 453 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 14$0.09$9.91110.11
$580.00$590.00$600.00Sep 11$0.09$9.91110.11
$550.00$555.00$560.00Aug 21$0.05$4.9599.00
$545.00$550.00$555.00Sep 4$0.05$4.9599.00
$570.00$580.00$590.00Sep 11$0.10$9.9099.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Aug 21$0.05$4.9599.00
$435.00$440.00$445.00Aug 28$0.05$4.9599.00
$420.00$425.00$430.00Aug 17$0.06$4.9482.33
$510.00$515.00$520.00Aug 21$0.06$4.9482.33
$410.00$415.00$420.00Sep 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. 471 found (best net $-0.88, 443 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 14-$0.01$9.99
$590.00$600.001:2Aug 28-$0.01$9.99
$560.00$570.001:2Aug 28-$0.05$9.95
$570.00$580.001:2Aug 28-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$550.001:2Aug 21-$0.88$49.12
$525.00$505.001:2Sep 4-$3.86$16.14
$530.00$512.501:2Aug 19-$2.65$14.85
$440.00$430.001:2Aug 19-$0.20$9.80
$420.00$415.001:2Aug 19-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.52%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 18$17.650.480.8%3.52%4.31%6222.1K
$510.00Sep 18$15.200.441.8%3.03%4.82%1.8K15.7K
$505.00Sep 11$14.850.470.8%2.96%3.75%69133
$505.00Sep 4$13.050.470.8%2.60%3.39%1.0K424
$515.00Sep 18$13.050.402.8%2.60%5.39%4851.8K
$510.00Sep 11$12.200.421.8%2.43%4.22%255195
$520.00Sep 18$11.400.363.8%2.28%6.06%9789.8K
$505.00Aug 28$11.050.450.8%2.21%2.99%297328
$510.00Sep 4$11.050.411.8%2.21%3.99%92517
$515.00Sep 11$10.450.382.8%2.09%4.87%1535

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 501,413
Total Puts 214,798
Put/Call Ratio 0.43
Net Difference 286,615

Prior's Put/Call Breakdown

Total Calls 490,649
Total Puts 198,825
Put/Call Ratio 0.41
Net Difference 291,824

Prior 7-Day Put/Call Summary

Total Calls 4,725,689
Total Puts 2,181,072
Average Put/Call Ratio 0.49
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