Tour v492
MSFT
MICROSOFT CORP
$498.30 +2.22%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 343,758
Calls: 271,085 (79%)
Puts: 72,673 (21%)
Prior (08/05) 289,918
Calls: 168,076 (58%)
Puts: 121,842 (42%)
Current vs Prior +18.57%
Calls: +61.29% (Calls)
Puts: -40.35% (Puts)
Prior 7-Day Total 7,036,935
Calls: 4,767,596 (68%)
Puts: 2,269,339 (32%)
Prior 7-Day Average 1,005,276
Calls: 681,085 (68%)
Puts: 324,191 (32%)
Current vs Prior 7-Day Avg -65.80%
Calls: -60.20%
Puts: -77.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $323.06M
Calls: $292.43M (91%)
Puts: $30.62M (9%)
Prior (08/05) $212.81M
Calls: $166.38M (78%)
Puts: $46.43M (22%)
Current vs Prior +51.81%
Calls: +75.77%
Puts: -34.05%
Prior 7-Day Total $8.28B
Calls: $7.00B (85%)
Puts: $1.28B (15%)
Prior 7-Day Average $1.18B
Calls: $999.99M (85%)
Puts: $183.16M (15%)
Current vs Prior 7-Day Avg -72.70%
Calls: -70.76%
Puts: -83.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 0.27
Prior (08/05) 0.72
Current vs Prior -63.02%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -48.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:00am) 4,142,837
Calls: 2,691,880 (65%)
Puts: 1,450,957 (35%)
Prior (08/05) 4,255,371
Calls: 2,791,251 (66%)
Puts: 1,464,120 (34%)
Current vs Prior -2.64%
Prior 7-Day Total 29,028,895
Calls: 19,454,305 (67%)
Puts: 9,574,590 (33%)
Prior 7-Day Average 4,146,985
Calls: 2,779,186 (67%)
Puts: 1,367,798 (33%)
Current vs Prior 7-Day Avg -0.10%
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 2.09% | 2.68%2.09% | 4.06%4.39% | 8.82%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -16.47% | -12.07%-16.47% | -3.88%-4.23% | -0.01%
Prior 7-Day Avg 3.83% | 4.52%3.89% | 5.55%6.89% | 10.17%
Current vs 7-Day Avg -45.45% | -40.86%-46.33% | -26.74%-36.34% | -13.33%
Prior 7-Day Eod 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs 7-Day Eod -16.47% | -12.07%-16.47% | -3.88%-4.23% | -0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 5.58%
Calls: 6.00% | 3.86%
Puts: 5.56% | 7.30%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -39.79% | -64.30%
Prior 7-Day Avg 6.51% | 9.59%
Calls: 7.51% | 9.84%
Puts: 5.50% | 9.34%
Current vs 7-Day Avg -11.17% | -41.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($292.43M) vs puts ($30.62M). Elevated premium activity with dollar volume up 52% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (271,085 calls vs 72,673 puts). P/C ratio dropping 63% - sentiment shifting bullish.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 513 of results (avg 5.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 71.021.03$1.021.0%16.9K0.173.9K
$440.00Sep 1862.8063.55$63.181.2%250.8712.1K
$505.00Sep 1818.0518.30$18.181.4%550.472.1K
$400.00Sep 1899.25100.75$100.001.5%310.949.9K
$410.00Sep 1889.7091.15$90.431.6%50.936.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Sep 1814.0014.15$14.081.1%400.38623
$500.00Sep 1820.7521.05$20.901.4%1230.502.0K
$495.00Sep 1818.2518.60$18.431.9%1270.46587
$480.00Sep 1812.2012.45$12.332.0%1050.342.7K
$520.00Sep 1832.5033.20$32.852.1%10.64201

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 70.100.11$0.119.1%1.9K0.022.2K
$520.00Aug 70.210.24$0.2213.6%1.7K0.042.5K
$517.50Aug 70.330.35$0.345.9%1.1K0.06309
$515.00Aug 70.480.51$0.506.0%3.6K0.093.5K
$555.00Aug 210.500.61$0.5520.0%310.04684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Aug 70.050.06$0.0616.7%1090.01778
$470.00Aug 70.100.11$0.119.1%1.4K0.023.9K
$475.00Aug 70.190.23$0.2119.0%1.6K0.041.6K
$477.50Aug 70.260.28$0.277.4%7230.051.0K
$410.00Aug 210.250.29$0.2714.8%620.025.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 797.1099.15$98.132.1%61.003.2K
$410.00Aug 787.1089.70$88.402.9%81.00595
$400.00Aug 1096.5599.85$98.203.4%--1.00396
$410.00Aug 1086.7089.95$88.333.7%11.00225
$412.50Aug 1084.4087.40$85.903.5%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 726.4027.70$27.054.8%--1.0015
$530.00Aug 731.1032.20$31.653.5%161.001
$537.50Aug 738.1541.15$39.657.6%21.00--
$540.00Aug 740.9543.65$42.306.4%11.002
$540.00Aug 1240.9043.70$42.306.6%190.97--

Most actively traded options today. High liquidity = easy entry/exit. 731 active (total vol 282.0K, top 30.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Sep 1810.5510.85$10.702.8%30.0K0.331.9K
$570.00Sep 182.562.71$2.645.7%29.8K0.111.9K
$500.00Aug 73.703.85$3.784.0%28.5K0.458.0K
$510.00Aug 71.021.03$1.021.0%16.9K0.173.9K
$495.00Aug 76.356.50$6.432.3%16.3K0.622.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 71.561.61$1.593.1%5.3K0.232.6K
$480.00Aug 70.360.40$0.3810.5%4.1K0.073.3K
$495.00Aug 73.003.10$3.053.3%3.7K0.38708
$485.00Aug 70.750.82$0.789.0%3.3K0.132.7K
$480.00Aug 215.305.70$5.507.3%3.0K0.273.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 97.5%, max 362.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 18142.5%30.8%362.1%82.8K
$402.50Aug 7Aug 21197.3%47.5%315.3%--466
$570.00Aug 7Sep 18126.3%30.8%310.6%29.8K1.9K
$405.00Aug 7Sep 18153.6%37.6%308.6%44.6K
$407.50Aug 7Aug 21184.6%46.2%299.8%2251
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$402.50Aug 7Aug 21197.3%47.5%315.3%12469
$405.00Aug 7Sep 18153.6%37.6%308.5%94.8K
$407.50Aug 7Aug 21184.6%46.2%299.8%3374
$400.00Aug 7Sep 18117.9%38.4%207.3%62012.6K
$412.50Aug 7Aug 21130.2%42.9%203.2%7416

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 124.00, avg 7.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$537.50$555.00Aug 12$0.14$17.36$0.14124.00$537.64
$570.00$580.00Aug 28$0.14$9.86$0.1470.43$570.14
$560.00$565.00Aug 21$0.10$4.90$0.1049.00$560.10
$550.00$560.00Aug 19$0.21$9.79$0.2146.62$550.21
$545.00$550.00Aug 14$0.11$4.89$0.1144.45$545.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$425.00Aug 17$0.12$4.88$0.1240.67$429.88
$435.00$430.00Aug 21$0.12$4.88$0.1240.67$434.88
$425.00$420.00Aug 19$0.13$4.87$0.1337.46$424.87
$440.00$430.00Aug 19$0.26$9.74$0.2637.46$439.74
$410.00$405.00Sep 11$0.13$4.87$0.1337.46$409.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 613 found (best R:R 249.00, avg 3.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.90$24.90$0.10249.00$424.90
$440.00$445.00Aug 21$4.90$4.90$0.1049.00$444.90
$435.00$440.00Aug 28$4.90$4.90$0.1049.00$439.90
$410.00$415.00Sep 11$4.90$4.90$0.1049.00$414.90
$460.00$465.00Aug 21$4.88$4.88$0.1240.67$464.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$537.50$520.00Aug 10$16.95$16.95$0.5530.82$520.55
$540.00$530.00Aug 14$9.60$9.60$0.4024.00$530.40
$560.00$550.00Sep 18$9.60$9.60$0.4024.00$550.40
$590.00$580.00Sep 18$9.60$9.60$0.4024.00$580.40
$550.00$545.00Aug 21$4.73$4.73$0.2717.52$545.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Aug 12Aug 14$0.0634.8%32.7%
$400.00Aug 7Aug 10$0.07117.9%72.5%
$425.00Aug 7Aug 10$0.08100.7%59.9%
$560.00Aug 7Aug 14$0.0864.8%33.5%
$470.00Aug 7Aug 10$0.1049.6%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$432.50Aug 7Aug 10$0.0593.7%54.9%
$537.50Aug 7Aug 10$0.0560.2%51.0%
$440.00Aug 7Aug 10$0.0680.5%50.1%
$450.00Aug 7Aug 10$0.0768.8%42.6%
$427.50Aug 7Aug 10$0.08104.8%63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 1.82% of stock, avg 9.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 7$5.00$4.08$9.08$488.42$506.581.82%
$500.00Aug 7$3.78$5.40$9.18$490.82$509.181.84%
$495.00Aug 7$6.43$3.05$9.48$485.52$504.481.90%
$502.50Aug 7$2.81$6.93$9.74$492.76$512.241.95%
$492.50Aug 7$8.07$2.25$10.32$482.18$502.822.07%
$505.00Aug 7$2.03$8.68$10.71$494.29$515.712.15%
$490.00Aug 7$10.00$1.59$11.59$478.41$501.592.33%
$500.00Aug 10$5.18$6.85$12.03$487.97$512.032.41%
$507.50Aug 7$1.47$10.58$12.05$495.45$519.552.42%
$497.50Aug 10$6.48$5.60$12.08$485.42$509.582.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.43% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 7$1.02$1.13$2.15$485.35$512.15
$507.50$487.50Aug 7$1.47$1.13$2.60$484.90$510.10
$510.00$490.00Aug 7$1.02$1.59$2.61$487.39$512.61
$507.50$490.00Aug 7$1.47$1.59$3.06$486.94$510.56
$505.00$487.50Aug 7$2.03$1.13$3.16$484.34$508.16
$510.00$492.50Aug 7$1.02$2.25$3.27$489.23$513.27
$505.00$490.00Aug 7$2.03$1.59$3.62$486.38$508.62
$507.50$492.50Aug 7$1.47$2.25$3.72$488.78$511.22
$502.50$487.50Aug 7$2.81$1.13$3.94$483.56$506.44
$510.00$495.00Aug 7$1.02$3.05$4.07$490.93$514.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 49.00, avg credit $3.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
425/430445/450Aug 28$4.90$0.1049.00$425.10$449.90
415/420430/435Sep 18$4.90$0.1049.00$415.10$434.90
420/425430/435Sep 18$4.90$0.1049.00$420.10$434.90
410/415425/430Sep 11$4.89$0.1144.45$410.11$429.89
425/430440/445Sep 11$4.87$0.1337.46$425.13$444.87
400/405410/415Sep 18$4.87$0.1337.46$400.13$414.87
430/435440/445Sep 11$4.86$0.1434.71$430.14$444.86
425/430445/450Sep 4$4.85$0.1532.33$425.15$449.85
458/460465/470Aug 17$4.84$0.1630.25$455.16$469.84
420/425445/450Aug 28$4.84$0.1630.25$420.16$449.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 28$0.09$9.91110.11
$585.00$590.00$595.00Aug 21$0.05$4.9599.00
$555.00$560.00$565.00Aug 21$0.06$4.9482.33
$550.00$555.00$560.00Aug 28$0.06$4.9482.33
$530.00$535.00$540.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 19$0.11$9.8989.91
$420.00$425.00$430.00Aug 17$0.06$4.9482.33
$450.00$455.00$460.00Aug 21$0.06$4.9482.33
$420.00$425.00$430.00Aug 28$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. 388 found (best net $-10.35, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 19-$0.05$9.95
$570.00$580.001:2Aug 28-$0.14$9.86
$580.00$590.001:2Aug 28-$0.18$9.82
$570.00$580.001:2Sep 4-$0.30$9.70
$570.00$580.001:2Sep 11-$0.38$9.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$535.001:2Sep 4-$10.35$24.65
$530.00$505.001:2Sep 11-$5.25$19.75
$530.00$512.501:2Aug 17-$4.60$12.90
$537.50$520.001:2Aug 10-$5.80$11.70
$440.00$430.001:2Aug 19-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.08%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$20.350.500.3%4.08%4.43%78417.6K
$505.00Sep 18$18.050.471.3%3.62%4.97%552.1K
$500.00Sep 11$17.700.490.3%3.55%3.89%73219
$500.00Sep 4$16.500.500.3%3.31%3.65%3061.2K
$510.00Sep 18$15.900.432.4%3.19%5.54%30915.8K
$505.00Sep 11$14.750.451.3%2.96%4.30%4124
$505.00Sep 4$14.150.451.3%2.84%4.18%117399
$500.00Aug 28$13.950.490.3%2.80%3.14%5162.4K
$515.00Sep 18$13.750.393.4%2.76%6.11%1271.7K
$510.00Sep 11$12.950.412.4%2.60%4.95%8182

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 271,085
Total Puts 72,673
Put/Call Ratio 0.27
Net Difference 198,412

Prior's Put/Call Breakdown

Total Calls 168,076
Total Puts 121,842
Put/Call Ratio 0.72
Net Difference 46,234

Prior 7-Day Put/Call Summary

Total Calls 4,767,596
Total Puts 2,269,339
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