Tour v494
MSFT
MICROSOFT CORP
$501.65 +0.36%
(8/7 15:17) ◀
|
Friday, August 7, 2026 (3:27pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:27 ▶

Option Volume

Detail
ℹ
Current (08/07) 735,280
Calls: 516,239 (70%)
Puts: 219,041 (30%)
Prior (08/06) 689,474
Calls: 490,649 (71%)
Puts: 198,825 (29%)
Current vs Prior +6.64%
Calls: +5.22% (Calls)
Puts: +10.17% (Puts)
Prior 7-Day Total 7,622,972
Calls: 5,227,102 (69%)
Puts: 2,395,870 (31%)
Prior 7-Day Average 1,088,996
Calls: 746,728 (69%)
Puts: 342,267 (31%)
Current vs Prior 7-Day Avg -32.48%
Calls: -30.87%
Puts: -36.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $535.93M
Calls: $438.91M (82%)
Puts: $97.02M (18%)
Prior (08/06) $680.68M
Calls: $587.21M (86%)
Puts: $93.47M (14%)
Current vs Prior -21.27%
Calls: -25.26%
Puts: +3.80%
Prior 7-Day Total $8.64B
Calls: $7.45B (86%)
Puts: $1.19B (14%)
Prior 7-Day Average $1.23B
Calls: $1.06B (86%)
Puts: $169.81M (14%)
Current vs Prior 7-Day Avg -56.56%
Calls: -58.75%
Puts: -42.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.42
Prior (08/06) 0.41
Current vs Prior +4.71%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -12.10%
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 27,752,140
Calls: 18,693,368 (67%)
Puts: 9,058,772 (33%)
Prior 7-Day Average 3,964,591
Calls: 2,670,481 (67%)
Puts: 1,294,110 (33%)
Current vs Prior 7-Day Avg +7.99%
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 0.59% | 1.63%0.59% | 3.21%3.59% | 8.15%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -68.24% | -35.92%-68.24% | -18.77%-17.59% | -6.20%
Prior 7-Day Avg 2.32% | 3.16%2.40% | 4.34%5.50% | 9.18%
Current vs 7-Day Avg -74.42% | -48.37%-75.20% | -26.09%-34.62% | -11.15%
Prior 7-Day Eod 0.60% | 1.61%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -1.77% | +1.49%-68.24% | -18.77%-17.59% | -6.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.30% | 5.48%
Calls: 6.99% | 5.71%
Puts: 11.61% | 5.26%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior +50.97% | -39.98%
Prior 7-Day Avg 7.51% | 10.36%
Calls: 8.59% | 11.48%
Puts: 6.55% | 10.62%
Current vs 7-Day Avg +23.83% | -47.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($438.91M) vs puts ($97.02M). Extreme bullish P/C ratio of 0.42 - heavy call buying (516,239 calls vs 219,041 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 508 of results (avg 5.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 776.4077.15$76.781.0%491.002.0K
$442.50Aug 758.9559.60$59.281.1%1321.00331
$420.00Sep 1883.9084.85$84.381.1%890.948.8K
$422.50Aug 778.8579.80$79.321.2%61.0071
$450.00Sep 1856.2557.00$56.631.3%1340.8616.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1817.4517.80$17.632.0%5330.472.3K
$500.00Aug 219.609.80$9.702.1%1.1K0.473.7K
$505.00Aug 2112.1012.40$12.252.4%2140.55206
$495.00Sep 1815.2015.60$15.402.6%1.5K0.43673
$450.00Sep 183.753.85$3.802.6%1.9K0.144.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 280.100.12$0.1118.2%100.0137
$502.50Aug 70.250.27$0.267.7%53.3K0.332.3K
$515.00Aug 100.300.33$0.329.4%1.8K0.08267
$527.50Aug 120.290.34$0.3215.6%1.1K0.0525
$570.00Aug 280.370.43$0.4015.0%90.0355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 210.130.15$0.1414.3%80.011.2K
$410.00Aug 210.140.16$0.1513.3%740.015.2K
$482.50Aug 100.160.19$0.1816.7%2940.04204
$420.00Aug 210.180.21$0.2015.0%1480.016.7K
$425.00Aug 210.200.24$0.2218.2%790.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Aug 797.2599.90$98.582.7%821.0098
$405.00Aug 795.7097.20$96.451.6%311.00442
$407.50Aug 793.5094.80$94.151.4%61.00109
$410.00Aug 790.9092.30$91.601.5%421.00575
$412.50Aug 788.4089.70$89.051.5%131.00548
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 747.8550.25$49.054.9%61.00--
$530.00Aug 727.6528.95$28.304.6%771.00--
$535.00Aug 732.9033.95$33.423.1%111.00--
$537.50Aug 735.1537.75$36.457.1%71.00--
$540.00Aug 737.5540.25$38.906.9%21.001

Most actively traded options today. High liquidity = easy entry/exit. 927 active (total vol 643.0K, top 88.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.000.01$0.01100.0%88.8K0.015.3K
$510.00Aug 70.000.01$0.01100.0%64.3K0.016.8K
$502.50Aug 70.250.27$0.267.7%53.3K0.332.3K
$507.50Aug 70.000.01$0.01100.0%31.2K0.014.1K
$500.00Aug 71.791.92$1.867.0%27.5K0.858.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.180.22$0.2020.0%37.3K0.161.8K
$497.50Aug 70.030.04$0.0425.0%18.7K0.041.6K
$502.50Aug 71.051.18$1.1211.6%12.2K0.67218
$495.00Aug 70.000.01$0.01100.0%9.7K0.012.6K
$490.00Aug 70.000.01$0.01100.0%4.8K0.004.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 851.6%, max 2513.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 7Sep 18743.9%28.5%2513.7%3579.2K
$570.00Aug 7Sep 18617.0%28.4%2073.9%80431.4K
$600.00Aug 7Sep 18584.9%28.8%1932.9%1236.0K
$590.00Aug 7Sep 18565.1%28.5%1880.5%2422.8K
$405.00Aug 7Sep 18702.9%36.9%1804.0%344.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 7Sep 18702.9%36.9%1804.0%2404.8K
$437.50Aug 7Aug 17679.0%36.8%1745.2%24305
$410.00Aug 7Sep 18665.3%36.3%1731.0%7229.1K
$415.00Aug 7Sep 18628.1%35.3%1678.9%3.1K4.4K
$420.00Aug 7Sep 18591.3%34.4%1618.6%4367.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 70.43, avg 8.33)

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
$552.50$560.00Aug 7$0.12$7.38$0.1261.50$552.62
$570.00$580.00Aug 28$0.18$9.82$0.1854.56$570.18
$590.00$600.00Sep 11$0.23$9.77$0.2342.48$590.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$445.00Aug 21$0.12$4.88$0.1240.67$449.88
$435.00$430.00Aug 28$0.12$4.88$0.1240.67$434.88
$420.00$415.00Sep 4$0.12$4.88$0.1240.67$419.88
$410.00$405.00Sep 11$0.13$4.87$0.1337.46$409.87
$410.00$405.00Sep 4$0.14$4.86$0.1434.71$409.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 found (best R:R 75.92, avg 4.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Aug 12$9.85$9.85$0.1565.67$419.85
$455.00$460.00Aug 21$4.90$4.90$0.1049.00$459.90
$415.00$420.00Aug 10$4.88$4.88$0.1240.67$419.88
$415.00$420.00Aug 21$4.88$4.88$0.1240.67$419.88
$425.00$430.00Sep 4$4.88$4.88$0.1240.67$429.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Aug 12$9.87$9.87$0.1375.92$530.13
$600.00$550.00Aug 21$49.15$49.15$0.8557.82$550.85
$570.00$555.00Sep 11$14.50$14.50$0.5029.00$555.50
$590.00$580.00Sep 18$9.65$9.65$0.3527.57$580.35
$525.00$520.00Aug 12$4.82$4.82$0.1826.78$520.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.71, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Aug 7Aug 10$0.06182.5%25.7%
$522.50Aug 7Aug 10$0.08150.6%22.3%
$525.00Aug 7Aug 10$0.09166.7%24.9%
$590.00Aug 7Aug 14$0.09565.1%48.4%
$437.50Aug 7Aug 10$0.10679.0%86.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$447.50Aug 7Aug 10$0.06393.3%52.7%
$475.00Aug 7Aug 10$0.08200.6%29.0%
$477.50Aug 7Aug 10$0.09183.1%26.8%
$467.50Aug 7Aug 10$0.12253.0%37.9%
$480.00Aug 7Aug 10$0.13165.5%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.28% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$502.50Aug 7$0.26$1.12$1.38$501.12$503.880.28%
$500.00Aug 7$1.86$0.20$2.06$497.94$502.060.41%
$505.00Aug 7$0.01$3.25$3.26$501.74$508.260.65%
$497.50Aug 7$4.25$0.04$4.29$493.21$501.790.86%
$507.50Aug 7$0.01$5.75$5.76$501.74$513.261.15%
$495.00Aug 7$6.80$0.01$6.81$488.19$501.811.36%
$502.50Aug 10$3.08$3.80$6.88$495.62$509.381.37%
$500.00Aug 10$4.38$2.67$7.05$492.95$507.051.41%
$505.00Aug 10$2.00$5.23$7.23$497.77$512.231.44%
$497.50Aug 10$6.05$1.80$7.85$489.65$505.351.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$502.50$500.00Aug 7$0.26$0.20$0.46$499.54$502.96
$512.50$490.00Aug 10$0.50$0.50$1.00$489.00$513.50
$512.50$492.50Aug 10$0.50$0.75$1.25$491.25$513.75
$510.00$490.00Aug 10$0.78$0.50$1.28$488.72$511.28
$510.00$492.50Aug 10$0.78$0.75$1.53$490.97$511.53
$512.50$495.00Aug 10$0.50$1.18$1.68$493.32$514.18
$507.50$490.00Aug 10$1.27$0.50$1.77$488.23$509.27
$510.00$495.00Aug 10$0.78$1.18$1.96$493.04$511.96
$507.50$492.50Aug 10$1.27$0.75$2.02$490.48$509.52
$512.50$497.50Aug 10$0.50$1.80$2.30$495.20$514.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 44.45, avg credit $4.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/445450/455Sep 4$4.89$0.1144.45$440.11$454.89
410/415450/455Sep 18$4.89$0.1144.45$410.11$454.89
425/430440/445Sep 18$4.89$0.1144.45$425.11$444.89
420/425440/445Sep 4$4.88$0.1240.67$420.12$444.88
430/435445/450Sep 11$4.88$0.1240.67$430.12$449.88
405/410440/445Sep 4$4.87$0.1337.46$405.13$444.87
420/425435/440Sep 4$4.87$0.1337.46$420.13$439.87
425/430440/445Sep 4$4.87$0.1337.46$425.13$444.87
425/430445/450Sep 11$4.87$0.1337.46$425.13$449.87
405/410435/440Sep 4$4.86$0.1434.71$405.14$439.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 450 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
$560.00$570.00$580.00Sep 4$0.11$9.8989.91
$550.00$555.00$560.00Aug 21$0.06$4.9482.33
$560.00$570.00$580.00Aug 28$0.12$9.8882.33
$580.00$585.00$590.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 21$0.05$4.9599.00
$420.00$425.00$430.00Aug 17$0.06$4.9482.33
$450.00$455.00$460.00Aug 21$0.07$4.9370.43
$410.00$415.00$420.00Aug 28$0.07$4.9370.43
$450.00$455.00$460.00Aug 28$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. 468 found (best net $-0.43, 442 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
$570.00$580.001:2Aug 28-$0.04$9.96
$590.00$600.001:2Sep 4-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$550.001:2Aug 21-$0.43$49.57
$525.00$505.001:2Sep 4-$3.67$16.33
$530.00$512.501:2Aug 19-$3.21$14.29
$440.00$430.001:2Aug 19-$0.12$9.88
$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. 123 found (best yield 3.57%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 18$17.900.490.7%3.57%4.24%6362.1K
$510.00Sep 18$15.750.451.7%3.14%4.80%1.9K15.7K
$505.00Sep 11$14.850.470.7%2.96%3.63%69133
$505.00Sep 4$13.700.470.7%2.73%3.40%1.0K424
$515.00Sep 18$13.600.412.7%2.71%5.37%4851.8K
$510.00Sep 11$12.500.431.7%2.49%4.16%255195
$520.00Sep 18$11.800.373.7%2.35%6.01%1.7K9.8K
$510.00Sep 4$11.450.421.7%2.28%3.95%95517
$505.00Aug 28$11.350.460.7%2.26%2.93%301328
$515.00Sep 11$11.300.392.7%2.25%4.91%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 516,239
Total Puts 219,041
Put/Call Ratio 0.42
Net Difference 297,198

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 5,227,102
Total Puts 2,395,870
Average Put/Call Ratio 0.48
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