Tour v492
MSFT
MICROSOFT CORP
$495.11 +1.57%
(8/6 12:00) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 14:00)
◀ 8/6 13:00 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 470,225
Calls: 345,397 (73%)
Puts: 124,828 (27%)
Prior (08/05) 491,584
Calls: 285,963 (58%)
Puts: 205,621 (42%)
Current vs Prior -4.34%
Calls: +20.78% (Calls)
Puts: -39.29% (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 -53.22%
Calls: -49.29%
Puts: -61.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $407.95M
Calls: $337.11M (83%)
Puts: $70.85M (17%)
Prior (08/05) $364.26M
Calls: $272.56M (75%)
Puts: $91.70M (25%)
Current vs Prior +11.99%
Calls: +23.68%
Puts: -22.74%
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 -65.52%
Calls: -66.29%
Puts: -61.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 0.36
Prior (08/05) 0.72
Current vs Prior -49.74%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -30.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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 1.85% | 2.49%1.85% | 3.83%4.21% | 8.55%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -26.04% | -18.28%-26.04% | -9.38%-8.16% | -2.99%
Prior 7-Day Avg 3.83% | 4.52%3.89% | 5.55%6.89% | 10.17%
Current vs 7-Day Avg -51.70% | -45.03%-52.48% | -30.93%-38.95% | -15.91%
Prior 7-Day Eod 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs 7-Day Eod -26.04% | -18.28%-26.04% | -9.38%-8.16% | -2.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.38% | 7.22%
Calls: 5.00% | 6.22%
Puts: 7.77% | 8.23%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -33.54% | -53.81%
Prior 7-Day Avg 6.51% | 9.59%
Calls: 7.51% | 9.84%
Puts: 5.50% | 9.34%
Current vs 7-Day Avg -1.95% | -24.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($337.11M) vs puts ($70.85M). Extreme bullish P/C ratio of 0.36 - heavy call buying (345,397 calls vs 124,828 puts). P/C ratio dropping 50% - 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
13:00BULLISHBULLISHBULLISH
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 531 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1859.7060.45$60.081.2%320.8712.1K
$405.00Aug 2190.1591.40$90.781.4%321.004.6K
$400.00Aug 2195.0096.35$95.681.4%441.0017.4K
$500.00Aug 71.921.95$1.941.5%36.4K0.318.0K
$425.00Aug 769.8070.90$70.351.6%571.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 186.856.95$6.901.4%5320.239.0K
$490.00Sep 1816.7017.00$16.851.8%2830.451.9K
$500.00Sep 1821.5022.00$21.752.3%3520.522.0K
$520.00Sep 1833.9034.70$34.302.3%10.67201
$540.00Sep 1148.2049.35$48.782.4%40.813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.66, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Aug 70.150.17$0.1612.5%4.4K0.04940
$510.00Aug 70.290.31$0.306.7%27.5K0.073.9K
$555.00Aug 210.350.42$0.3917.9%500.03684
$535.00Aug 140.440.52$0.4816.7%730.05417
$507.50Aug 70.460.52$0.4912.2%8.7K0.11576
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 70.110.13$0.1216.7%1.7K0.023.9K
$477.50Aug 70.300.35$0.3215.6%1.1K0.061.0K
$420.00Aug 210.330.38$0.3613.9%640.026.7K
$425.00Aug 210.400.45$0.4311.6%2120.031.5K
$480.00Aug 70.420.47$0.4411.4%6.5K0.093.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Aug 796.4099.00$97.702.7%11.00248
$400.00Aug 793.9096.70$95.302.9%91.003.2K
$402.50Aug 791.3593.85$92.602.7%41.00112
$405.00Aug 789.4591.50$90.482.3%21.00446
$407.50Aug 786.3589.20$87.783.2%21.00109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 743.8046.90$45.356.8%51.002
$550.00Aug 754.3056.90$55.604.7%21.00--
$530.00Aug 734.4036.30$35.355.4%171.001
$525.00Aug 729.0031.00$30.006.7%10.9915
$522.50Aug 727.0029.40$28.208.5%80.99--

Most actively traded options today. High liquidity = easy entry/exit. 821 active (total vol 381.5K, top 36.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 71.921.95$1.941.5%36.4K0.318.0K
$525.00Sep 189.059.40$9.233.8%30.4K0.301.9K
$570.00Sep 182.102.20$2.154.7%29.9K0.091.9K
$510.00Aug 70.290.31$0.306.7%27.5K0.073.9K
$495.00Aug 73.904.10$4.005.0%19.3K0.512.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 71.881.99$1.945.7%8.3K0.302.6K
$495.00Aug 73.753.85$3.802.6%7.3K0.49708
$480.00Aug 70.420.47$0.4411.4%6.5K0.093.3K
$480.00Aug 215.656.05$5.856.8%6.4K0.303.3K
$485.00Aug 70.900.98$0.948.5%5.1K0.172.7K

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 88.6%, max 266.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 18112.1%30.6%266.7%272.8K
$400.00Aug 7Sep 18118.7%36.9%221.8%4913.1K
$405.00Aug 7Sep 18112.3%36.1%210.9%64.6K
$410.00Aug 7Sep 18105.9%35.3%199.8%307.3K
$580.00Aug 7Sep 1888.9%30.4%192.2%479.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18118.7%36.9%221.8%73912.6K
$405.00Aug 7Sep 18112.3%36.1%210.9%944.8K
$410.00Aug 7Sep 18105.9%35.3%199.8%1.4K8.7K
$415.00Aug 7Sep 1899.5%34.6%187.3%1904.4K
$425.00Aug 7Sep 1895.6%33.4%186.5%1332.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 49.00, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 28$0.20$9.80$0.2049.00$560.20
$570.00$580.00Aug 28$0.21$9.79$0.2146.62$570.21
$580.00$590.00Sep 4$0.21$9.79$0.2146.62$580.21
$580.00$590.00Sep 11$0.24$9.76$0.2440.67$580.24
$550.00$555.00Aug 21$0.13$4.87$0.1337.46$550.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$425.00Aug 17$0.10$4.90$0.1049.00$429.90
$440.00$430.00Aug 19$0.22$9.78$0.2244.45$439.78
$435.00$430.00Aug 21$0.11$4.89$0.1144.45$434.89
$420.00$415.00Aug 28$0.11$4.89$0.1144.45$419.89
$405.00$400.00Sep 4$0.11$4.89$0.1144.45$404.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 597 found (best R:R 165.67, avg 3.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.85$24.85$0.15165.67$424.85
$405.00$410.00Sep 4$4.87$4.87$0.1337.46$409.87
$410.00$415.00Sep 18$4.87$4.87$0.1337.46$414.87
$430.00$435.00Aug 17$4.85$4.85$0.1532.33$434.85
$405.00$410.00Aug 28$4.85$4.85$0.1532.33$409.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$545.00$530.00Aug 21$14.65$14.65$0.3541.86$530.35
$540.00$517.50Aug 12$21.87$21.87$0.6334.71$518.13
$570.00$540.00Aug 28$29.12$29.12$0.8833.09$540.88
$590.00$580.00Sep 18$9.67$9.67$0.3329.30$580.33
$580.00$560.00Sep 18$19.31$19.31$0.6927.99$560.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.50Aug 7Aug 10$0.05115.5%111.8%
$560.00Aug 7Aug 14$0.0770.7%34.4%
$527.50Aug 7Aug 10$0.0847.9%29.2%
$537.50Aug 7Aug 12$0.0868.9%32.2%
$590.00Aug 7Aug 14$0.08112.1%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 7Aug 10$0.0693.3%62.4%
$412.50Aug 7Aug 12$0.07102.7%57.1%
$425.00Aug 7Aug 10$0.0795.6%60.3%
$452.50Aug 7Aug 10$0.0764.7%38.7%
$455.00Aug 7Aug 10$0.0861.1%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 387 found (cheapest 1.58% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$495.00Aug 7$4.00$3.80$7.80$487.20$502.801.58%
$497.50Aug 7$2.84$5.15$7.99$489.51$505.491.61%
$492.50Aug 7$5.43$2.74$8.17$484.33$500.671.65%
$500.00Aug 7$1.94$6.78$8.72$491.28$508.721.76%
$490.00Aug 7$7.18$1.94$9.12$480.88$499.121.84%
$502.50Aug 7$1.25$8.57$9.82$492.68$512.321.98%
$487.50Aug 7$9.02$1.35$10.37$477.13$497.872.09%
$495.00Aug 10$5.63$5.38$11.01$483.99$506.012.22%
$497.50Aug 10$4.43$6.68$11.11$486.39$508.612.24%
$492.50Aug 10$7.00$4.25$11.25$481.25$503.752.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 7$0.49$0.94$1.43$483.57$508.93
$505.00$485.00Aug 7$0.79$0.94$1.73$483.27$506.73
$507.50$487.50Aug 7$0.49$1.35$1.84$485.66$509.34
$505.00$487.50Aug 7$0.79$1.35$2.14$485.36$507.14
$502.50$485.00Aug 7$1.25$0.94$2.19$482.81$504.69
$507.50$490.00Aug 7$0.49$1.94$2.43$487.57$509.93
$502.50$487.50Aug 7$1.25$1.35$2.60$484.90$505.10
$505.00$490.00Aug 7$0.79$1.94$2.73$487.27$507.73
$500.00$485.00Aug 7$1.94$0.94$2.88$482.12$502.88
$502.50$490.00Aug 7$1.25$1.94$3.19$486.81$505.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 49.00, avg credit $4.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410420/425Sep 11$4.90$0.1049.00$405.10$424.90
420/425440/445Sep 4$4.89$0.1144.45$420.11$444.89
420/425435/440Sep 11$4.89$0.1144.45$420.11$439.89
405/410415/420Sep 18$4.89$0.1144.45$405.11$419.89
425/430435/440Aug 28$4.87$0.1337.46$425.13$439.87
410/415425/430Sep 4$4.87$0.1337.46$410.13$429.87
415/420425/430Sep 4$4.87$0.1337.46$415.13$429.87
420/425430/435Sep 11$4.87$0.1337.46$420.13$434.87
415/420435/440Aug 28$4.86$0.1434.71$415.14$439.86
420/425430/435Sep 4$4.86$0.1434.71$420.14$434.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 435 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Sep 11$0.08$9.92124.00
$560.00$570.00$580.00Aug 14$0.10$9.9099.00
$550.00$555.00$560.00Aug 21$0.05$4.9599.00
$570.00$580.00$590.00Sep 4$0.10$9.9099.00
$520.00$525.00$530.00Sep 11$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 21$0.05$4.9599.00
$405.00$410.00$415.00Sep 4$0.05$4.9599.00
$400.00$405.00$410.00Sep 11$0.05$4.9599.00
$405.00$410.00$415.00Sep 18$0.05$4.9599.00
$410.00$415.00$420.00Aug 28$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. 421 found (best net $-11.05, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$542.50$555.001:2Aug 12-$0.03$12.47
$560.00$570.001:2Aug 14$0.00$10.00
$560.00$570.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 7-$0.01$9.99
$580.00$590.001:2Aug 7-$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$535.001:2Sep 4-$11.05$23.95
$540.00$517.501:2Aug 12-$1.51$20.99
$530.00$505.001:2Sep 11-$5.80$19.20
$530.00$510.001:2Aug 19-$4.07$15.93
$570.00$540.001:2Aug 28-$17.48$12.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 3.64%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$18.000.481.0%3.64%4.62%97817.6K
$505.00Sep 18$15.900.442.0%3.21%5.21%1232.1K
$500.00Sep 11$15.750.471.0%3.18%4.17%79219
$500.00Sep 4$13.900.461.0%2.81%3.80%3691.2K
$510.00Sep 18$13.750.403.0%2.78%5.78%46215.8K
$505.00Sep 11$13.600.432.0%2.75%4.74%7124
$515.00Sep 18$12.100.374.0%2.44%6.46%1561.7K
$500.00Aug 28$11.800.451.0%2.38%3.37%6062.4K
$505.00Sep 4$11.550.422.0%2.33%4.33%125399
$510.00Sep 11$11.500.393.0%2.32%5.33%10182

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 345,397
Total Puts 124,828
Put/Call Ratio 0.36
Net Difference 220,569

Prior's Put/Call Breakdown

Total Calls 285,963
Total Puts 205,621
Put/Call Ratio 0.72
Net Difference 80,342

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