Tour v492
MSFT
MICROSOFT CORP
$495.26 +1.60%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 425,627
Calls: 323,793 (76%)
Puts: 101,834 (24%)
Prior (08/05) 428,759
Calls: 246,432 (57%)
Puts: 182,327 (43%)
Current vs Prior -0.73%
Calls: +31.39% (Calls)
Puts: -44.15% (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 -57.66%
Calls: -52.46%
Puts: -68.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $373.44M
Calls: $320.34M (86%)
Puts: $53.10M (14%)
Prior (08/05) $294.87M
Calls: $216.11M (73%)
Puts: $78.76M (27%)
Current vs Prior +26.65%
Calls: +48.23%
Puts: -32.58%
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 -68.44%
Calls: -67.97%
Puts: -71.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 0.31
Prior (08/05) 0.74
Current vs Prior -57.49%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -39.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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 1.96% | 2.57%1.96% | 3.95%4.30% | 8.71%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -21.62% | -15.38%-21.62% | -6.54%-6.20% | -1.25%
Prior 7-Day Avg 3.83% | 4.52%3.89% | 5.55%6.89% | 10.17%
Current vs 7-Day Avg -48.81% | -43.09%-49.64% | -28.77%-37.64% | -14.41%
Prior 7-Day Eod 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs 7-Day Eod -21.62% | -15.38%-21.62% | -6.54%-6.20% | -1.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 7.79%
Calls: 2.25% | 6.61%
Puts: 5.71% | 8.96%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -58.54% | -50.16%
Prior 7-Day Avg 6.51% | 9.59%
Calls: 7.51% | 9.84%
Puts: 5.50% | 9.34%
Current vs 7-Day Avg -38.84% | -18.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($320.34M) vs puts ($53.10M). Extreme bullish P/C ratio of 0.31 - heavy call buying (323,793 calls vs 101,834 puts). P/C ratio dropping 57% - 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 515 of results (avg 5.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2190.4091.60$91.001.3%271.004.6K
$400.00Aug 2195.2596.55$95.901.4%411.0017.4K
$420.00Aug 2175.6076.70$76.151.4%201.0012.0K
$410.00Aug 2185.3086.65$85.981.6%271.0011.7K
$430.00Sep 1868.9570.20$69.581.8%580.9015.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1849.2550.35$49.802.2%120.7819
$475.00Sep 1811.1511.40$11.282.2%630.33464
$515.00Sep 1830.6531.35$31.002.3%1600.6357
$590.00Sep 1893.7596.10$94.932.5%--0.9421
$500.00Sep 1821.6522.20$21.922.5%3400.522.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.66, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 70.450.47$0.464.3%25.0K0.093.9K
$535.00Aug 140.510.61$0.5617.9%610.06417
$550.00Aug 210.560.63$0.6011.7%9670.056.9K
$580.00Sep 40.600.73$0.6719.4%110.04236
$525.00Aug 120.630.76$0.7018.6%5710.08217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 100.150.18$0.1618.8%800.021.7K
$410.00Aug 210.260.29$0.2810.7%1120.025.2K
$415.00Aug 210.300.34$0.3212.5%860.022.4K
$477.50Aug 70.330.37$0.3511.4%1.1K0.071.0K
$420.00Aug 210.340.41$0.3818.4%600.026.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 389 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 794.0596.95$95.503.0%81.003.2K
$402.50Aug 791.5594.75$93.153.4%31.00112
$405.00Aug 789.3091.95$90.632.9%11.00446
$407.50Aug 786.4589.75$88.103.7%21.00109
$410.00Aug 784.4087.00$85.703.0%81.00595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 721.2023.30$22.259.4%41.0033
$520.00Aug 723.7525.75$24.758.1%171.0019
$522.50Aug 725.6528.30$26.989.8%81.00--
$525.00Aug 729.0530.50$29.784.9%11.0015
$530.00Aug 734.2535.90$35.084.7%171.001

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 344.7K, top 33.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 72.272.36$2.323.9%33.5K0.348.0K
$525.00Sep 189.459.75$9.603.1%30.3K0.301.9K
$570.00Sep 182.192.34$2.266.6%29.9K0.101.9K
$510.00Aug 70.450.47$0.464.3%25.0K0.093.9K
$495.00Aug 74.404.50$4.452.2%17.6K0.522.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 72.032.14$2.095.3%6.6K0.302.6K
$495.00Aug 73.854.05$3.955.1%6.2K0.48708
$480.00Aug 70.470.52$0.5010.0%5.1K0.093.3K
$485.00Aug 70.971.08$1.0210.8%4.5K0.172.7K
$492.50Aug 72.863.05$2.966.4%4.0K0.39315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 87.4%, max 395.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 18153.8%31.0%395.7%112.8K
$400.00Aug 7Sep 18117.0%37.5%211.8%4213.1K
$405.00Aug 7Sep 18110.7%36.8%200.6%54.6K
$420.00Aug 7Sep 18104.0%34.7%200.0%5011.3K
$410.00Aug 7Sep 18104.4%36.0%190.1%247.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18117.0%37.5%211.8%70012.6K
$405.00Aug 7Sep 18110.7%36.8%200.6%864.8K
$420.00Aug 7Sep 18104.0%34.7%200.0%4267.1K
$410.00Aug 7Sep 18104.4%36.0%190.1%1.3K8.7K
$397.50Aug 7Aug 21135.1%48.0%181.5%181.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 found (best R:R 99.00, avg 8.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 14$0.10$9.90$0.1099.00$560.10
$550.00$560.00Aug 19$0.11$9.89$0.1189.91$550.11
$555.00$560.00Aug 21$0.11$4.89$0.1144.45$555.11
$570.00$580.00Aug 28$0.22$9.78$0.2244.45$570.22
$540.00$547.50Aug 17$0.17$7.33$0.1743.12$540.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 19$0.21$9.79$0.2146.62$439.79
$430.00$425.00Aug 17$0.12$4.88$0.1240.67$429.88
$420.00$415.00Aug 28$0.12$4.88$0.1240.67$419.88
$425.00$420.00Aug 28$0.12$4.88$0.1240.67$424.88
$430.00$425.00Aug 28$0.12$4.88$0.1240.67$429.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 624 found (best R:R 53.69, avg 3.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$442.50$450.00Aug 19$7.35$7.35$0.1549.00$449.85
$405.00$410.00Sep 11$4.90$4.90$0.1049.00$409.90
$400.00$405.00Sep 4$4.88$4.88$0.1240.67$404.88
$420.00$425.00Aug 21$4.87$4.87$0.1337.46$424.87
$430.00$455.00Aug 17$24.27$24.27$0.7333.25$454.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$537.50$520.00Aug 10$17.18$17.18$0.3253.69$520.32
$590.00$580.00Sep 18$9.65$9.65$0.3527.57$580.35
$515.00$512.50Aug 7$2.39$2.39$0.1121.73$512.61
$540.00$537.50Aug 7$2.38$2.38$0.1219.83$537.62
$520.00$510.00Aug 10$9.40$9.40$0.6015.67$510.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Aug 7Aug 10$0.0598.2%97.9%
$580.00Aug 7Aug 14$0.0986.9%44.1%
$532.50Aug 7Aug 10$0.1049.8%32.6%
$560.00Aug 7Aug 14$0.1369.0%36.9%
$530.00Aug 7Aug 10$0.1440.0%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 7Aug 10$0.0694.1%59.3%
$457.50Aug 7Aug 10$0.0658.8%35.1%
$455.00Aug 7Aug 10$0.0860.5%37.4%
$410.00Aug 7Aug 10$0.10104.4%74.9%
$460.00Aug 7Aug 10$0.1057.4%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 380 found (cheapest 1.70% of stock, avg 9.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$495.00Aug 7$4.45$3.95$8.40$486.60$503.401.70%
$497.50Aug 7$3.25$5.25$8.50$489.00$506.001.72%
$492.50Aug 7$5.85$2.96$8.81$483.69$501.311.78%
$500.00Aug 7$2.32$6.82$9.14$490.86$509.141.85%
$490.00Aug 7$7.60$2.09$9.69$480.31$499.691.96%
$502.50Aug 7$1.60$8.63$10.23$492.27$512.732.07%
$487.50Aug 7$9.40$1.47$10.87$476.63$498.372.19%
$495.00Aug 10$6.05$5.53$11.58$483.42$506.582.34%
$497.50Aug 10$4.95$6.70$11.65$485.85$509.152.35%
$505.00Aug 7$1.07$10.65$11.72$493.28$516.722.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 7$0.72$1.02$1.74$483.26$509.24
$505.00$485.00Aug 7$1.07$1.02$2.09$482.91$507.09
$507.50$487.50Aug 7$0.72$1.47$2.19$485.31$509.69
$505.00$487.50Aug 7$1.07$1.47$2.54$484.96$507.54
$502.50$485.00Aug 7$1.60$1.02$2.62$482.38$505.12
$507.50$490.00Aug 7$0.72$2.09$2.81$487.19$510.31
$502.50$487.50Aug 7$1.60$1.47$3.07$484.43$505.57
$505.00$490.00Aug 7$1.07$2.09$3.16$486.84$508.16
$500.00$485.00Aug 7$2.32$1.02$3.34$481.66$503.34
$507.50$492.50Aug 7$0.72$2.96$3.68$488.82$511.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 44.45, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
425/430465/470Aug 17$4.89$0.1144.45$425.11$469.89
405/410420/425Sep 4$4.89$0.1144.45$405.11$424.89
400/405425/430Sep 18$4.89$0.1144.45$400.11$429.89
405/410425/430Sep 18$4.89$0.1144.45$405.11$429.89
425/430435/440Sep 4$4.88$0.1240.67$425.12$439.88
400/405420/425Sep 11$4.88$0.1240.67$400.12$424.88
410/415440/445Sep 11$4.87$0.1337.46$410.13$444.87
435/440445/450Sep 4$4.86$0.1434.71$435.14$449.86
425/430440/445Sep 18$4.86$0.1434.71$425.14$444.86
425/430445/450Sep 18$4.86$0.1434.71$425.14$449.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 416 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$505.00$510.00Aug 28$0.05$4.9599.00
$415.00$420.00$425.00Sep 11$0.05$4.9599.00
$480.00$485.00$490.00Sep 11$0.05$4.9599.00
$415.00$420.00$425.00Aug 21$0.06$4.9482.33
$435.00$440.00$445.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$485.00$490.00$495.00Aug 28$0.05$4.9599.00
$430.00$440.00$450.00Aug 19$0.11$9.8989.91
$420.00$425.00$430.00Aug 17$0.06$4.9482.33
$445.00$450.00$455.00Aug 28$0.06$4.9482.33
$425.00$430.00$435.00Sep 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. 406 found (best net $-9.34, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 28-$0.06$9.94
$580.00$590.001:2Aug 14-$0.10$9.90
$550.00$560.001:2Aug 19-$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$535.001:2Aug 28-$9.34$25.66
$570.00$535.001:2Sep 4-$11.41$23.59
$530.00$505.001:2Sep 11-$5.96$19.04
$530.00$510.001:2Aug 19-$3.58$16.42
$440.00$430.001:2Aug 19-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 3.76%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$18.600.481.0%3.76%4.71%91217.6K
$500.00Sep 11$16.250.481.0%3.28%4.24%78219
$505.00Sep 18$16.250.442.0%3.28%5.25%952.1K
$500.00Sep 4$14.450.471.0%2.92%3.87%3601.2K
$510.00Sep 18$14.400.413.0%2.91%5.88%39415.8K
$505.00Sep 11$14.150.442.0%2.86%4.82%6124
$515.00Sep 18$12.350.374.0%2.49%6.48%1511.7K
$505.00Sep 4$12.200.422.0%2.46%4.43%121399
$500.00Aug 28$12.000.461.0%2.42%3.38%5952.4K
$510.00Sep 11$12.000.403.0%2.42%5.40%9182

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 323,793
Total Puts 101,834
Put/Call Ratio 0.31
Net Difference 221,959

Prior's Put/Call Breakdown

Total Calls 246,432
Total Puts 182,327
Put/Call Ratio 0.74
Net Difference 64,105

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