Tour v492
MSFT
MICROSOFT CORP
$496.35 +1.82%
(8/6 13:00) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 15:00)
◀ 8/6 14:00 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 518,343
Calls: 375,455 (72%)
Puts: 142,888 (28%)
Prior (08/05) 537,475
Calls: 312,245 (58%)
Puts: 225,230 (42%)
Current vs Prior -3.56%
Calls: +20.24% (Calls)
Puts: -36.56% (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 -48.44%
Calls: -44.87%
Puts: -55.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $473.86M
Calls: $397.89M (84%)
Puts: $75.97M (16%)
Prior (08/05) $441.68M
Calls: $333.02M (75%)
Puts: $108.66M (25%)
Current vs Prior +7.29%
Calls: +19.48%
Puts: -30.08%
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 -59.95%
Calls: -60.21%
Puts: -58.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 0.38
Prior (08/05) 0.72
Current vs Prior -47.24%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -26.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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 1.83% | 2.49%1.83% | 3.81%4.21% | 8.54%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -26.63% | -18.21%-26.63% | -9.80%-8.17% | -3.12%
Prior 7-Day Avg 3.83% | 4.52%3.89% | 5.55%6.89% | 10.17%
Current vs 7-Day Avg -52.08% | -44.99%-52.86% | -31.25%-38.95% | -16.02%
Prior 7-Day Eod 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs 7-Day Eod -26.63% | -18.21%-26.63% | -9.80%-8.17% | -3.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 9.71%
Calls: 5.40% | 10.35%
Puts: 5.59% | 9.06%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -42.71% | -37.88%
Prior 7-Day Avg 6.51% | 9.59%
Calls: 7.51% | 9.84%
Puts: 5.50% | 9.34%
Current vs 7-Day Avg -15.48% | +1.25%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($397.89M) vs puts ($75.97M). Extreme bullish P/C ratio of 0.38 - heavy call buying (375,455 calls vs 142,888 puts). P/C ratio dropping 47% - 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
14:00BULLISHBULLISHBULLISH
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 558 of results (avg 5.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2196.1097.45$96.781.4%441.0017.4K
$450.00Sep 1851.9052.70$52.301.5%650.8316.9K
$410.00Aug 2186.1587.50$86.831.6%281.0011.7K
$415.00Aug 2181.1082.50$81.801.7%181.003.3K
$400.00Sep 1897.2598.95$98.101.7%570.949.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1816.1516.35$16.251.2%3460.431.9K
$495.00Sep 1818.4518.80$18.631.9%2110.48587
$500.00Sep 1821.0021.45$21.232.1%3610.512.0K
$460.00Sep 186.606.75$6.682.2%7060.229.0K
$550.00Sep 1856.2057.55$56.882.4%--0.8331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.64, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Aug 70.200.24$0.2218.2%4.6K0.05940
$560.00Aug 210.290.33$0.3112.9%1200.032.0K
$510.00Aug 70.360.40$0.3810.5%29.8K0.093.9K
$555.00Aug 210.390.44$0.4211.9%520.04684
$537.50Aug 140.390.46$0.4316.3%440.0415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 70.160.19$0.1816.7%1.9K0.041.6K
$477.50Aug 70.230.28$0.2619.2%1.2K0.051.0K
$415.00Aug 210.250.30$0.2817.9%1030.022.4K
$420.00Aug 210.300.35$0.3215.6%980.026.7K
$400.00Aug 280.300.34$0.3212.5%1230.02941

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Aug 796.95100.00$98.483.1%11.00248
$397.50Aug 1096.85100.70$98.783.9%--1.0016
$400.00Aug 1094.4098.20$96.303.9%--1.00396
$410.00Aug 1084.3588.25$86.304.5%11.00225
$420.00Aug 1074.3578.15$76.255.0%--1.0082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 720.6522.85$21.7510.1%241.0033
$520.00Aug 722.6025.40$24.0011.7%171.0019
$522.50Aug 725.7527.60$26.686.9%81.00--
$525.00Aug 728.2529.80$29.035.3%11.0015
$530.00Aug 733.1035.10$34.105.9%171.001

Most actively traded options today. High liquidity = easy entry/exit. 846 active (total vol 422.6K, top 40.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 72.282.35$2.323.0%40.4K0.368.0K
$525.00Sep 189.159.65$9.405.3%30.5K0.301.9K
$570.00Sep 182.132.24$2.195.0%29.9K0.101.9K
$510.00Aug 70.360.40$0.3810.5%29.8K0.093.9K
$495.00Aug 74.504.75$4.635.4%20.4K0.562.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 71.541.64$1.596.3%9.5K0.262.6K
$480.00Aug 70.340.37$0.368.3%8.5K0.073.3K
$495.00Aug 73.003.40$3.2012.5%8.1K0.44708
$485.00Aug 70.720.80$0.7610.5%7.1K0.142.7K
$480.00Aug 215.305.60$5.455.5%6.5K0.283.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 132 strikes (avg 87.6%, max 295.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$552.50Aug 7Aug 19117.9%29.8%295.6%817
$590.00Aug 7Sep 18112.7%30.4%270.3%282.8K
$400.00Aug 7Sep 18122.2%36.8%232.4%8113.1K
$405.00Aug 7Sep 18115.7%36.3%218.6%104.6K
$425.00Aug 7Sep 18103.8%33.3%211.9%956.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18122.2%36.8%232.4%92712.6K
$405.00Aug 7Sep 18115.7%36.3%218.6%944.8K
$425.00Aug 7Sep 18103.8%33.3%211.9%1472.6K
$410.00Aug 7Sep 18109.2%35.2%209.8%1.4K8.7K
$415.00Aug 7Sep 18102.7%34.6%196.8%1954.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 67.18, avg 7.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$547.50Aug 17$0.11$7.39$0.1167.18$540.11
$570.00$580.00Aug 28$0.19$9.81$0.1951.63$570.19
$555.00$560.00Aug 21$0.11$4.89$0.1144.45$555.11
$580.00$590.00Sep 4$0.22$9.78$0.2244.45$580.22
$550.00$555.00Aug 21$0.14$4.86$0.1434.71$550.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 19$0.18$9.82$0.1854.56$439.82
$445.00$440.00Aug 17$0.10$4.90$0.1049.00$444.90
$440.00$435.00Aug 17$0.12$4.88$0.1240.67$439.88
$410.00$405.00Sep 4$0.12$4.88$0.1240.67$409.88
$415.00$410.00Sep 4$0.12$4.88$0.1240.67$414.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 618 found (best R:R 165.67, avg 3.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.85$24.85$0.15165.67$424.85
$450.00$455.00Aug 17$4.90$4.90$0.1049.00$454.90
$405.00$410.00Sep 4$4.85$4.85$0.1532.33$409.85
$442.50$450.00Aug 19$7.25$7.25$0.2529.00$449.75
$415.00$420.00Aug 21$4.83$4.83$0.1728.41$419.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$540.00Aug 7$9.85$9.85$0.1565.67$540.15
$540.00$517.50Aug 12$22.02$22.02$0.4845.87$517.98
$590.00$580.00Sep 18$9.72$9.72$0.2834.71$580.28
$532.50$530.00Aug 7$2.40$2.40$0.1024.00$530.10
$540.00$530.00Aug 14$9.57$9.57$0.4322.26$530.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $0.66, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$542.50Aug 7Aug 12$0.0667.5%31.5%
$427.50Aug 7Aug 10$0.0886.8%76.0%
$535.00Aug 7Aug 10$0.0848.8%32.5%
$590.00Aug 7Aug 14$0.08112.7%48.4%
$580.00Aug 7Aug 14$0.0989.3%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 7Aug 10$0.0696.3%64.0%
$412.50Aug 7Aug 12$0.07105.9%58.0%
$450.00Aug 7Aug 10$0.0766.8%41.3%
$452.50Aug 7Aug 10$0.0864.9%40.1%
$455.00Aug 7Aug 10$0.0863.8%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 395 found (cheapest 1.57% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 7$3.33$4.47$7.80$489.70$505.301.57%
$495.00Aug 7$4.63$3.20$7.83$487.17$502.831.58%
$500.00Aug 7$2.32$5.83$8.15$491.85$508.151.64%
$492.50Aug 7$6.23$2.29$8.52$483.98$501.021.72%
$502.50Aug 7$1.53$7.63$9.16$493.34$511.661.85%
$490.00Aug 7$8.00$1.59$9.59$480.41$499.591.93%
$505.00Aug 7$0.99$9.60$10.59$494.41$515.592.13%
$495.00Aug 10$6.28$4.80$11.08$483.92$506.082.23%
$487.50Aug 7$10.05$1.08$11.13$476.37$498.632.24%
$497.50Aug 10$5.03$6.07$11.10$486.40$508.602.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 7$0.63$0.76$1.39$483.61$508.89
$507.50$487.50Aug 7$0.63$1.08$1.71$485.79$509.21
$505.00$485.00Aug 7$0.99$0.76$1.75$483.25$506.75
$505.00$487.50Aug 7$0.99$1.08$2.07$485.43$507.07
$507.50$490.00Aug 7$0.63$1.59$2.22$487.78$509.72
$502.50$485.00Aug 7$1.53$0.76$2.29$482.71$504.79
$505.00$490.00Aug 7$0.99$1.59$2.58$487.42$507.58
$502.50$487.50Aug 7$1.53$1.08$2.61$484.89$505.11
$507.50$492.50Aug 7$0.63$2.29$2.92$489.58$510.42
$500.00$485.00Aug 7$2.32$0.76$3.08$481.92$503.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 49.00, avg credit $4.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/435440/445Sep 11$4.90$0.1049.00$430.10$444.90
425/430435/440Sep 18$4.88$0.1240.67$425.12$439.88
405/410415/420Sep 11$4.87$0.1337.46$405.13$419.87
405/410420/425Sep 11$4.87$0.1337.46$405.13$424.87
425/430435/440Aug 28$4.86$0.1434.71$425.14$439.86
430/435445/450Sep 18$4.86$0.1434.71$430.14$449.86
420/425435/440Aug 28$4.85$0.1532.33$420.15$439.85
400/405415/420Sep 11$4.85$0.1532.33$400.15$419.85
400/405420/425Sep 11$4.85$0.1532.33$400.15$424.85
425/430440/445Sep 11$4.85$0.1532.33$425.15$444.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 427 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$575.00$580.00$585.00Aug 21$0.05$4.9599.00
$550.00$555.00$560.00Aug 28$0.05$4.9599.00
$535.00$540.00$545.00Sep 11$0.05$4.9599.00
$570.00$580.00$590.00Aug 28$0.11$9.8989.91
$560.00$570.00$580.00Sep 4$0.11$9.8989.91
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 21$0.05$4.9599.00
$400.00$405.00$410.00Sep 4$0.05$4.9599.00
$415.00$420.00$425.00Sep 18$0.05$4.9599.00
$430.00$440.00$450.00Aug 19$0.12$9.8882.33
$415.00$420.00$425.00Aug 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. 427 found (best net $-10.58, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$542.50$555.001:2Aug 12-$0.03$12.47
$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
$570.00$580.001:2Aug 28-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$535.001:2Sep 4-$10.58$24.42
$540.00$517.501:2Aug 12-$0.01$22.49
$530.00$505.001:2Sep 11-$4.87$20.13
$530.00$510.001:2Aug 19-$2.70$17.30
$570.00$540.001:2Aug 28-$17.87$12.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.72%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$18.450.490.7%3.72%4.45%1.0K17.6K
$500.00Sep 11$16.100.480.7%3.24%3.98%89219
$505.00Sep 18$16.100.451.7%3.24%4.99%1302.1K
$500.00Sep 4$14.450.470.7%2.91%3.65%3731.2K
$510.00Sep 18$14.100.412.8%2.84%5.59%50215.8K
$505.00Sep 11$14.050.441.7%2.83%4.57%7124
$500.00Aug 28$12.250.460.7%2.47%3.20%6642.4K
$505.00Sep 4$12.250.431.7%2.47%4.21%126399
$515.00Sep 18$12.200.373.8%2.46%6.22%1831.7K
$510.00Sep 11$11.950.402.8%2.41%5.16%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 375,455
Total Puts 142,888
Put/Call Ratio 0.38
Net Difference 232,567

Prior's Put/Call Breakdown

Total Calls 312,245
Total Puts 225,230
Put/Call Ratio 0.72
Net Difference 87,015

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