Tour v492
MSFT
MICROSOFT CORP
$499.86 +2.54%
$499.90 (+0.01%)🌙
as of 08/06 04:00 PM
(8/6 15:13) ◀
|
Thursday, August 6, 2026 (4:00pm)
January 2026
|
▶ (8/6 18:57)
◀ 8/6 16:00 ▶

Option Volume

Detail
ℹ
Current (08/06 4:00pm) 689,612
Calls: 490,674 (71%)
Puts: 198,938 (29%)
Prior (08/05) 710,783
Calls: 401,535 (56%)
Puts: 309,248 (44%)
Current vs Prior -2.98%
Calls: +22.20% (Calls)
Puts: -35.67% (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 -31.40%
Calls: -27.96%
Puts: -38.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:00pm) $680.90M
Calls: $587.36M (86%)
Puts: $93.53M (14%)
Prior (08/05) $579.68M
Calls: $428.49M (74%)
Puts: $151.19M (26%)
Current vs Prior +17.46%
Calls: +37.08%
Puts: -38.13%
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 -42.45%
Calls: -41.26%
Puts: -48.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:00pm) 0.41
Prior (08/05) 0.77
Current vs Prior -47.36%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -21.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 4:00pm) 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 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -25.14% | -16.36%-25.14% | -6.55%-4.80% | -1.41%
Prior 7-Day Avg 3.83% | 4.52%3.89% | 5.55%6.89% | 10.17%
Current vs 7-Day Avg -51.11% | -43.74%-51.90% | -28.77%-36.71% | -14.55%
Prior 7-Day Eod 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs 7-Day Eod -25.14% | -16.36%-25.14% | -6.55%-4.80% | -1.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -35.83% | -41.59%
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% | -4.80%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($587.36M) vs puts ($93.53M). Extreme bullish P/C ratio of 0.41 - heavy call buying (490,674 calls vs 198,938 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
16:00BULLISHBULLISHBULLISH
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 450 of results (avg 5.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Sep 1896.7097.65$97.181.0%90.944.2K
$435.00Sep 1167.3568.35$67.851.5%20.9115
$410.00Aug 2189.9091.30$90.601.5%381.0011.7K
$400.00Sep 18101.40103.10$102.251.7%830.949.9K
$440.00Aug 1259.6560.70$60.181.7%60.9942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 470.6072.10$71.352.1%20.93--
$595.00Sep 1893.8596.40$95.132.7%20.95--
$590.00Sep 1889.0091.45$90.232.7%--0.9421
$580.00Sep 1879.7081.90$80.802.7%--0.9215
$585.00Sep 1884.2586.60$85.432.8%20.93--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.61, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 70.200.23$0.2213.6%6.0K0.052.5K
$517.50Aug 70.280.33$0.3116.1%2.4K0.06309
$515.00Aug 70.430.47$0.458.9%10.0K0.093.5K
$560.00Aug 210.430.50$0.4714.9%1340.042.0K
$540.00Aug 140.510.58$0.5413.0%2150.06329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 70.050.06$0.0616.7%2.9K0.013.9K
$480.00Aug 70.170.20$0.1915.8%12.0K0.043.3K
$482.50Aug 70.240.29$0.2718.5%3.5K0.06695
$400.00Aug 280.260.31$0.2917.2%2440.01941
$425.00Aug 210.310.37$0.3417.6%2550.021.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 799.25101.90$100.582.6%361.003.2K
$402.50Aug 795.9099.75$97.833.9%191.00112
$405.00Aug 793.4097.10$95.253.9%41.00446
$407.50Aug 790.9094.80$92.854.2%31.00109
$410.00Aug 788.3092.10$90.204.2%351.00595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 724.1525.95$25.057.2%241.0015
$530.00Aug 728.7031.60$30.159.6%721.001
$532.50Aug 730.5034.00$32.2510.9%21.00--
$537.50Aug 735.7039.15$37.429.2%21.00--
$540.00Aug 738.2041.55$39.888.4%51.002

Most actively traded options today. High liquidity = easy entry/exit. 898 active (total vol 570.4K, top 52.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 73.904.20$4.057.4%52.6K0.518.0K
$510.00Aug 70.951.02$0.997.1%37.3K0.183.9K
$525.00Sep 1810.7511.15$10.953.7%31.3K0.331.9K
$570.00Sep 182.552.76$2.667.9%30.2K0.111.9K
$495.00Aug 76.757.45$7.109.9%22.5K0.702.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 70.830.94$0.8912.4%12.5K0.162.6K
$480.00Aug 70.170.20$0.1915.8%12.0K0.043.3K
$495.00Aug 71.862.02$1.948.2%11.7K0.30708
$485.00Aug 70.360.41$0.3912.8%9.5K0.082.7K
$492.50Aug 71.241.40$1.3212.1%7.4K0.22315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 97.1%, max 438.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 18164.3%30.5%438.6%772.8K
$580.00Aug 7Sep 18109.7%30.4%260.4%859.2K
$400.00Aug 7Sep 18131.3%37.8%247.0%11913.1K
$405.00Aug 7Sep 18124.5%37.1%235.4%134.6K
$425.00Aug 7Sep 18112.9%34.1%231.2%1236.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18131.3%37.8%247.0%1.2K12.6K
$405.00Aug 7Sep 18124.5%37.1%235.4%1004.8K
$425.00Aug 7Sep 18112.9%34.1%231.2%1922.6K
$410.00Aug 7Sep 18117.7%36.3%224.7%1.4K8.7K
$415.00Aug 7Sep 18111.0%35.5%213.1%1994.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 70.43, avg 7.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 28$0.14$9.86$0.1470.43$580.14
$552.50$560.00Aug 19$0.16$7.34$0.1645.88$552.66
$555.00$560.00Aug 14$0.11$4.89$0.1144.45$555.11
$565.00$570.00Aug 14$0.11$4.89$0.1144.45$565.11
$570.00$580.00Aug 28$0.28$9.72$0.2834.71$570.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$435.00Aug 21$0.13$4.87$0.1337.46$439.87
$445.00$440.00Aug 21$0.13$4.87$0.1337.46$444.87
$405.00$400.00Sep 11$0.13$4.87$0.1337.46$404.87
$415.00$410.00Sep 11$0.13$4.87$0.1337.46$414.87
$420.00$415.00Sep 4$0.14$4.86$0.1434.71$419.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 141.86, avg 3.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.86$19.86$0.14141.86$419.86
$430.00$440.00Aug 19$9.85$9.85$0.1565.67$439.85
$420.00$430.00Aug 19$9.83$9.83$0.1757.82$429.83
$400.00$405.00Aug 12$4.90$4.90$0.1049.00$404.90
$445.00$450.00Sep 18$4.90$4.90$0.1049.00$449.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$595.00$590.00Sep 18$4.90$4.90$0.1049.00$590.10
$545.00$540.00Aug 14$4.85$4.85$0.1532.33$540.15
$570.00$550.00Aug 28$19.37$19.37$0.6330.75$550.63
$590.00$585.00Sep 18$4.80$4.80$0.2024.00$585.20
$550.00$545.00Sep 18$4.75$4.75$0.2519.00$545.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.69, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$445.00Aug 7Aug 10$0.0783.5%47.1%
$560.00Aug 7Aug 12$0.0769.2%37.6%
$405.00Aug 7Aug 10$0.08124.5%119.5%
$432.50Aug 7Aug 10$0.0888.0%58.5%
$535.00Aug 7Aug 10$0.0850.7%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 7Aug 10$0.06112.9%64.7%
$407.50Aug 7Aug 10$0.07121.1%78.9%
$412.50Aug 7Aug 12$0.07114.4%60.4%
$430.00Aug 7Aug 10$0.0791.3%60.2%
$432.50Aug 7Aug 10$0.0888.0%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 1.59% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 7$4.05$3.90$7.95$492.05$507.951.59%
$502.50Aug 7$2.89$5.28$8.17$494.33$510.671.63%
$497.50Aug 7$5.45$2.79$8.24$489.26$505.741.65%
$505.00Aug 7$2.07$6.90$8.97$496.03$513.971.79%
$495.00Aug 7$7.10$1.94$9.04$485.96$504.041.81%
$507.50Aug 7$1.45$8.70$10.15$497.35$517.652.03%
$492.50Aug 7$8.95$1.32$10.27$482.23$502.772.05%
$497.50Aug 10$7.15$4.25$11.40$486.10$508.902.28%
$500.00Aug 10$5.93$5.57$11.50$488.50$511.502.30%
$510.00Aug 7$0.99$10.78$11.77$498.23$521.772.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$490.00Aug 7$0.67$0.89$1.56$488.44$514.06
$510.00$490.00Aug 7$0.99$0.89$1.88$488.12$511.88
$512.50$492.50Aug 7$0.67$1.32$1.99$490.51$514.49
$510.00$492.50Aug 7$0.99$1.32$2.31$490.19$512.31
$507.50$490.00Aug 7$1.45$0.89$2.34$487.66$509.84
$512.50$495.00Aug 7$0.67$1.94$2.61$492.39$515.11
$507.50$492.50Aug 7$1.45$1.32$2.77$489.73$510.27
$505.00$490.00Aug 7$2.07$0.89$2.96$487.04$507.96
$510.00$495.00Aug 7$0.99$1.94$2.93$492.07$512.93
$505.00$492.50Aug 7$2.07$1.32$3.39$489.11$508.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 44.45, avg credit $4.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
415/420425/430Sep 4$4.89$0.1144.45$415.11$429.89
415/420430/435Sep 4$4.89$0.1144.45$415.11$434.89
445/450455/460Aug 19$4.88$0.1240.67$445.12$459.88
435/440445/450Aug 28$4.88$0.1240.67$435.12$449.88
435/440445/450Sep 4$4.85$0.1532.33$435.15$449.85
435/440445/450Sep 11$4.85$0.1532.33$435.15$449.85
430/435445/450Aug 28$4.82$0.1826.78$430.18$449.82
430/435440/445Sep 11$4.82$0.1826.78$430.18$444.82
430/435445/450Sep 11$4.81$0.1925.32$430.19$449.81
425/430445/450Aug 28$4.80$0.2024.00$425.20$449.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 423 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Sep 4$0.08$9.92124.00
$570.00$580.00$590.00Sep 11$0.10$9.9099.00
$575.00$580.00$585.00Sep 18$0.05$4.9599.00
$535.00$540.00$545.00Sep 11$0.06$4.9482.33
$520.00$525.00$530.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 21$0.05$4.9599.00
$420.00$425.00$430.00Aug 28$0.05$4.9599.00
$475.00$480.00$485.00Sep 4$0.05$4.9599.00
$410.00$415.00$420.00Sep 18$0.05$4.9599.00
$425.00$430.00$435.00Aug 17$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. 418 found (best net $-7.21, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 28-$0.07$9.93
$580.00$590.001:2Aug 28-$0.07$9.93
$570.00$580.001:2Aug 7-$0.09$9.91
$560.00$570.001:2Aug 28-$0.21$9.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$535.001:2Sep 4-$7.21$27.79
$530.00$510.001:2Aug 19-$0.92$19.08
$415.00$410.001:2Aug 10-$0.01$4.99
$415.00$410.001:2Aug 17-$0.07$4.93
$420.00$415.001:2Aug 17-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.09%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$20.450.510.0%4.09%4.12%4.7K17.6K
$500.00Sep 11$18.250.510.0%3.65%3.68%143219
$505.00Sep 18$18.150.481.0%3.63%4.66%2102.1K
$500.00Sep 4$16.750.510.0%3.35%3.38%4471.2K
$505.00Sep 11$16.050.471.0%3.21%4.24%22124
$510.00Sep 18$16.050.442.0%3.21%5.24%93415.8K
$500.00Aug 28$14.350.510.0%2.87%2.90%7382.4K
$505.00Sep 4$14.350.471.0%2.87%3.90%140399
$515.00Sep 18$14.200.413.0%2.84%5.87%3411.7K
$510.00Sep 11$13.800.432.0%2.76%4.79%26182

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 490,674
Total Puts 198,938
Put/Call Ratio 0.41
Net Difference 291,736

Prior's Put/Call Breakdown

Total Calls 401,535
Total Puts 309,248
Put/Call Ratio 0.77
Net Difference 92,287

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