Tour v492
MSFT
MICROSOFT CORP
$497.20 +2.00%
(8/6 14:00) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 15:13)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 562,833
Calls: 403,452 (72%)
Puts: 159,381 (28%)
Prior (08/05) 628,438
Calls: 357,829 (57%)
Puts: 270,609 (43%)
Current vs Prior -10.44%
Calls: +12.75% (Calls)
Puts: -41.10% (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 -44.01%
Calls: -40.76%
Puts: -50.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $527.25M
Calls: $444.72M (84%)
Puts: $82.53M (16%)
Prior (08/05) $518.27M
Calls: $399.29M (77%)
Puts: $118.98M (23%)
Current vs Prior +1.73%
Calls: +11.38%
Puts: -30.64%
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 -55.44%
Calls: -55.53%
Puts: -54.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.40
Prior (08/05) 0.76
Current vs Prior -47.76%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -23.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 1.81% | 2.46%1.81% | 3.82%4.14% | 8.53%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -27.72% | -19.15%-27.72% | -9.62%-9.73% | -3.28%
Prior 7-Day Avg 3.83% | 4.52%3.89% | 5.55%6.89% | 10.17%
Current vs 7-Day Avg -52.80% | -45.62%-53.56% | -31.11%-39.99% | -16.17%
Prior 7-Day Eod 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs 7-Day Eod -27.72% | -19.15%-27.72% | -9.62%-9.73% | -3.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.16% | 5.17%
Calls: 5.88% | 6.69%
Puts: 6.44% | 3.64%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -35.83% | -66.92%
Prior 7-Day Avg 6.51% | 9.59%
Calls: 7.51% | 9.84%
Puts: 5.50% | 9.34%
Current vs 7-Day Avg -5.33% | -46.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($444.72M) vs puts ($82.53M). Extreme bullish P/C ratio of 0.40 - heavy call buying (403,452 calls vs 159,381 puts). P/C ratio dropping 48% - 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
15:00BULLISHBULLISHBULLISH
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 565 of results (avg 5.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2197.0098.45$97.731.5%611.0017.4K
$450.00Sep 1852.8053.60$53.201.5%750.8416.9K
$410.00Aug 2187.1588.50$87.831.5%291.0011.7K
$410.00Sep 1889.0590.45$89.751.6%900.946.7K
$465.00Sep 1840.8041.45$41.131.6%440.761.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1864.7565.55$65.151.2%--0.8713
$550.00Sep 1855.9056.60$56.251.2%--0.8331
$490.00Sep 1815.7015.90$15.801.3%5200.431.9K
$595.00Sep 1897.8099.10$98.451.3%20.95--
$460.00Sep 186.406.50$6.451.6%9290.219.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.59, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 70.160.18$0.1711.8%6.3K0.043.5K
$565.00Aug 210.230.27$0.2516.0%200.02561
$512.50Aug 70.260.30$0.2814.3%4.9K0.07940
$560.00Aug 210.320.35$0.348.8%1270.032.0K
$520.00Aug 100.350.38$0.378.1%3880.06580
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 70.100.11$0.119.1%2.4K0.023.9K
$477.50Aug 70.230.28$0.2619.2%1.7K0.051.0K
$400.00Aug 280.280.33$0.3116.1%2170.02941
$470.00Aug 100.300.36$0.3318.2%6220.05224
$480.00Aug 70.330.35$0.345.9%9.4K0.073.3K

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
$400.00Aug 795.7598.75$97.253.1%271.003.2K
$402.50Aug 793.2096.65$94.933.6%191.00112
$405.00Aug 790.7593.50$92.133.0%21.00446
$407.50Aug 788.2091.55$89.883.7%21.00109
$410.00Aug 786.4088.70$87.552.6%141.00595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 719.7521.65$20.709.2%841.0033
$520.00Aug 721.6523.75$22.709.3%171.0019
$522.50Aug 724.7526.90$25.838.3%81.00--
$525.00Aug 727.3529.40$28.387.2%11.0015
$530.00Aug 732.2533.70$32.984.4%181.001

Most actively traded options today. High liquidity = easy entry/exit. 858 active (total vol 459.6K, top 43.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 72.582.64$2.612.3%43.7K0.398.0K
$510.00Aug 70.450.48$0.476.4%30.8K0.103.9K
$525.00Sep 189.509.80$9.653.1%30.5K0.311.9K
$570.00Sep 182.202.26$2.232.7%30.0K0.101.9K
$495.00Aug 74.955.25$5.105.9%21.7K0.602.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 71.301.41$1.368.1%10.3K0.232.6K
$480.00Aug 70.330.35$0.345.9%9.4K0.073.3K
$495.00Aug 72.712.86$2.795.4%9.2K0.40708
$485.00Aug 70.640.69$0.677.5%7.7K0.122.7K
$480.00Aug 215.105.30$5.203.8%6.8K0.283.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 91.1%, max 274.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 18113.7%30.3%274.8%332.8K
$580.00Aug 7Sep 18111.2%30.0%271.0%529.2K
$400.00Aug 7Sep 18125.7%37.1%238.5%9113.1K
$405.00Aug 7Sep 18119.0%36.4%227.1%104.6K
$425.00Aug 7Sep 18107.1%33.5%219.7%1136.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18125.7%37.1%238.5%1.1K12.6K
$405.00Aug 7Sep 18119.0%36.4%227.1%944.8K
$425.00Aug 7Sep 18107.1%33.5%219.7%1622.6K
$410.00Aug 7Sep 18112.4%35.5%216.4%1.4K8.7K
$415.00Aug 7Sep 18105.8%34.8%204.1%1964.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 99.00, avg 8.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 28$0.10$9.90$0.1099.00$580.10
$570.00$580.00Aug 28$0.18$9.82$0.1854.56$570.18
$540.00$547.50Aug 17$0.15$7.35$0.1549.00$540.15
$555.00$560.00Aug 14$0.11$4.89$0.1144.45$555.11
$555.00$560.00Aug 21$0.11$4.89$0.1144.45$555.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 19$0.15$9.85$0.1565.67$439.85
$435.00$430.00Aug 21$0.10$4.90$0.1049.00$434.90
$440.00$435.00Aug 17$0.11$4.89$0.1144.45$439.89
$405.00$400.00Sep 11$0.11$4.89$0.1144.45$404.89
$420.00$415.00Sep 11$0.11$4.89$0.1144.45$419.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 618 found (best R:R 82.33, avg 3.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$425.00Aug 17$24.70$24.70$0.3082.33$424.70
$430.00$440.00Aug 19$9.88$9.88$0.1282.33$439.88
$425.00$430.00Sep 11$4.90$4.90$0.1049.00$429.90
$440.00$445.00Aug 28$4.88$4.88$0.1240.67$444.88
$405.00$410.00Sep 4$4.88$4.88$0.1240.67$409.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$520.00Aug 10$9.88$9.88$0.1282.33$520.12
$537.50$532.50Aug 7$4.85$4.85$0.1532.33$532.65
$545.00$540.00Aug 14$4.85$4.85$0.1532.33$540.15
$540.00$530.00Aug 14$9.62$9.62$0.3825.32$530.38
$540.00$517.50Aug 12$21.50$21.50$1.0021.50$518.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$475.00Aug 7Aug 10$0.0548.2%30.3%
$580.00Aug 7Aug 14$0.05111.2%43.6%
$542.50Aug 7Aug 12$0.0667.3%31.0%
$530.00Aug 7Aug 10$0.0740.2%28.0%
$560.00Aug 7Aug 12$0.0770.9%39.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$445.00Aug 7Aug 10$0.0574.3%44.3%
$450.00Aug 7Aug 10$0.0667.6%41.4%
$457.50Aug 7Aug 10$0.0662.9%36.2%
$412.50Aug 7Aug 12$0.07109.1%58.7%
$455.00Aug 7Aug 10$0.0964.1%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 1.53% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 7$3.75$3.88$7.63$489.87$505.131.53%
$495.00Aug 7$5.10$2.79$7.89$487.11$502.891.59%
$500.00Aug 7$2.61$5.28$7.89$492.11$507.891.59%
$492.50Aug 7$6.78$1.94$8.72$483.78$501.221.75%
$502.50Aug 7$1.78$6.95$8.73$493.77$511.231.76%
$505.00Aug 7$1.17$8.80$9.97$495.03$514.972.01%
$490.00Aug 7$8.68$1.36$10.04$479.96$500.042.02%
$497.50Aug 10$5.35$5.50$10.85$486.65$508.352.18%
$495.00Aug 10$6.73$4.40$11.13$483.87$506.132.24%
$500.00Aug 10$4.22$6.93$11.15$488.85$511.152.24%

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$0.73$0.67$1.40$483.60$508.90
$507.50$487.50Aug 7$0.73$0.95$1.68$485.82$509.18
$505.00$485.00Aug 7$1.17$0.67$1.84$483.16$506.84
$507.50$490.00Aug 7$0.73$1.36$2.09$487.91$509.59
$505.00$487.50Aug 7$1.17$0.95$2.12$485.38$507.12
$502.50$485.00Aug 7$1.78$0.67$2.45$482.55$504.95
$505.00$490.00Aug 7$1.17$1.36$2.53$487.47$507.53
$507.50$492.50Aug 7$0.73$1.94$2.67$489.83$510.17
$502.50$487.50Aug 7$1.78$0.95$2.73$484.77$505.23
$502.50$490.00Aug 7$1.78$1.36$3.14$486.86$505.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 43.12, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
435/440442/450Aug 17$7.33$0.1743.12$432.67$449.83
405/410440/445Sep 18$4.87$0.1337.46$405.13$444.87
420/425430/435Sep 18$4.87$0.1337.46$420.13$434.87
420/425430/435Aug 28$4.86$0.1434.71$420.14$434.86
400/405415/420Sep 11$4.86$0.1434.71$400.14$419.86
400/405440/445Sep 18$4.86$0.1434.71$400.14$444.86
465/468470/475Aug 19$4.85$0.1532.33$462.65$474.85
425/430435/440Aug 28$4.85$0.1532.33$425.15$439.85
435/440445/450Aug 28$4.84$0.1630.25$435.16$449.84
415/420430/435Sep 18$4.84$0.1630.25$415.16$434.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 438 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 28$0.08$9.92124.00
$560.00$565.00$570.00Aug 21$0.05$4.9599.00
$575.00$580.00$585.00Aug 21$0.05$4.9599.00
$540.00$545.00$550.00Sep 4$0.05$4.9599.00
$550.00$555.00$560.00Sep 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Sep 4$0.05$4.9599.00
$420.00$425.00$430.00Sep 18$0.05$4.9599.00
$430.00$440.00$450.00Aug 19$0.12$9.8882.33
$440.00$445.00$450.00Aug 21$0.06$4.9482.33
$460.00$465.00$470.00Aug 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 $-9.30, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$542.50$555.001:2Aug 12-$0.05$12.45
$560.00$570.001:2Aug 7-$0.01$9.99
$580.00$590.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 7-$0.09$9.91
$580.00$590.001:2Aug 28-$0.11$9.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$535.001:2Sep 4-$9.30$25.70
$540.00$517.501:2Aug 12$0.00$22.50
$530.00$505.001:2Sep 11-$4.57$20.43
$530.00$510.001:2Aug 19-$3.03$16.97
$570.00$540.001:2Aug 28-$16.89$13.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 3.82%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$19.000.490.6%3.82%4.38%1.6K17.6K
$500.00Sep 11$16.750.490.6%3.37%3.93%106219
$505.00Sep 18$16.650.451.6%3.35%4.92%1402.1K
$500.00Sep 4$15.100.480.6%3.04%3.60%3941.2K
$510.00Sep 18$14.600.422.6%2.94%5.51%65215.8K
$505.00Sep 11$14.400.451.6%2.90%4.47%7124
$505.00Sep 4$12.850.441.6%2.58%4.15%128399
$500.00Aug 28$12.750.470.6%2.56%3.13%6702.4K
$515.00Sep 18$12.700.383.6%2.55%6.13%2371.7K
$510.00Sep 11$12.600.412.6%2.53%5.11%20182

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 403,452
Total Puts 159,381
Put/Call Ratio 0.40
Net Difference 244,071

Prior's Put/Call Breakdown

Total Calls 357,829
Total Puts 270,609
Put/Call Ratio 0.76
Net Difference 87,220

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