Tour v494
MSFT
MICROSOFT CORP
$502.55 +0.54%
(8/6 18:57) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 199,352
Calls: 153,886 (77%)
Puts: 45,466 (23%)
Prior (08/06) 109,309
Calls: 82,116 (75%)
Puts: 27,193 (25%)
Current vs Prior +82.37%
Calls: +87.40% (Calls)
Puts: +67.20% (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 -80.17%
Calls: -77.41%
Puts: -85.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $118.47M
Calls: $104.35M (88%)
Puts: $14.13M (12%)
Prior (08/06) $83.71M
Calls: $71.56M (85%)
Puts: $12.15M (15%)
Current vs Prior +41.54%
Calls: +45.82%
Puts: +16.28%
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 -89.99%
Calls: -89.57%
Puts: -92.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.30
Prior (08/06) 0.33
Current vs Prior -10.78%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -42.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 4,281,456
Calls: 2,799,779 (65%)
Puts: 1,481,677 (35%)
Prior (08/06) 4,142,837
Calls: 2,691,880 (65%)
Puts: 1,450,957 (35%)
Current vs Prior +3.35%
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 +3.24%
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 1.18% | 2.01%1.18% | 3.45%3.85% | 8.32%
Prior 2.50% | 3.04%2.50% | 4.23%4.58% | 8.82%
Current vs Prior -52.70% | -33.81%-52.70% | -18.34%-16.03% | -5.60%
Prior 7-Day Avg 3.83% | 4.52%3.89% | 5.55%6.89% | 10.17%
Current vs 7-Day Avg -69.11% | -55.48%-69.61% | -37.76%-44.18% | -18.18%
Prior 7-Day Eod 2.50% | 3.04%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -52.70% | -33.81%-36.81% | -12.62%-11.80% | -4.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.09% | 11.25%
Calls: 5.36% | 10.42%
Puts: 10.81% | 12.07%
Prior 9.60% | 15.63%
Calls: 15.49% | 17.20%
Puts: 3.70% | 14.06%
Current vs Prior -15.73% | -28.02%
Prior 7-Day Avg 6.51% | 9.59%
Calls: 7.51% | 9.84%
Puts: 5.50% | 9.34%
Current vs 7-Day Avg +24.32% | +17.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($104.35M) vs puts ($14.13M). Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (153,886 calls vs 45,466 puts). Call-heavy open interest (2,799,779 calls vs 1,481,677 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 BULLISH
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 383 of results (avg 5.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1884.4085.75$85.081.6%320.948.8K
$440.00Aug 2162.8564.00$63.431.8%811.0012.3K
$500.00Sep 1821.2521.70$21.482.1%4150.5316.9K
$415.00Aug 2187.0088.85$87.932.1%41.003.3K
$420.00Aug 2182.1583.90$83.032.1%131.0012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 185.355.45$5.401.9%2390.189.0K
$490.00Sep 1813.3513.70$13.522.6%750.392.0K
$530.00Sep 1835.3536.40$35.882.9%--0.6981
$505.00Sep 1820.0520.65$20.352.9%230.5162
$590.00Sep 1887.5090.15$88.833.0%--0.9421

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.62, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 140.080.09$0.0911.1%530.01294
$510.00Aug 70.230.25$0.248.3%29.1K0.096.8K
$517.50Aug 100.440.52$0.4816.7%1560.09129
$507.50Aug 70.550.58$0.565.4%15.3K0.194.1K
$515.00Aug 100.670.79$0.7316.4%5310.14267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 70.190.23$0.2119.0%9690.072.0K
$430.00Aug 210.270.32$0.3016.7%120.027.2K
$495.00Aug 70.350.40$0.3813.2%2.9K0.122.6K
$440.00Aug 210.400.47$0.4415.9%150.036.1K
$425.00Aug 280.440.53$0.4918.4%10.03308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 1090.4093.35$91.883.2%--1.00224
$420.00Aug 1080.4083.35$81.883.6%21.0082
$425.00Aug 1075.4578.35$76.903.8%11.0089
$427.50Aug 1072.9576.65$74.804.9%11.0039
$430.00Aug 1070.4573.60$72.034.4%21.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 711.8014.65$13.2321.5%211.00104
$517.50Aug 714.2017.15$15.6818.8%11.0075
$520.00Aug 716.8019.50$18.1514.9%41.0022
$552.50Aug 749.2052.10$50.655.7%21.00--
$600.00Aug 1496.5099.60$98.053.2%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 679 active (total vol 182.9K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 70.230.25$0.248.3%29.1K0.096.8K
$505.00Aug 71.171.22$1.194.2%27.6K0.335.3K
$507.50Aug 70.550.58$0.565.4%15.3K0.194.1K
$512.50Aug 70.060.13$0.1070.0%8.3K0.042.7K
$500.00Aug 73.603.85$3.736.7%7.8K0.678.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 71.271.34$1.315.3%6.5K0.331.8K
$497.50Aug 70.680.76$0.7211.1%4.9K0.211.6K
$495.00Aug 70.350.40$0.3813.2%2.9K0.122.6K
$502.50Aug 72.232.36$2.305.7%2.0K0.50218
$490.00Aug 70.050.14$0.1090.0%2.0K0.034.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 260.7%, max 765.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 18254.1%29.4%765.4%32.8K
$580.00Aug 7Sep 18230.6%29.1%691.0%639.2K
$442.50Aug 7Aug 19267.3%35.3%657.7%2372
$570.00Aug 7Sep 18208.6%29.2%615.0%10031.4K
$600.00Aug 7Sep 18206.0%29.8%590.4%756.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 7Sep 18250.5%36.3%589.9%94.8K
$410.00Aug 7Sep 18237.2%35.8%562.9%179.1K
$435.00Aug 7Sep 18209.4%32.6%542.3%554.4K
$415.00Aug 7Sep 18224.0%35.0%539.3%104.4K
$420.00Aug 7Sep 18211.0%34.4%512.7%457.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 387 found (best R:R 99.00, avg 9.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$600.00Aug 7$0.10$9.90$0.1099.00$590.10
$580.00$590.00Aug 28$0.10$9.90$0.1099.00$580.10
$552.50$560.00Aug 7$0.11$7.39$0.1167.18$552.61
$570.00$580.00Aug 28$0.16$9.84$0.1661.50$570.16
$590.00$600.00Aug 28$0.16$9.84$0.1661.50$590.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$445.00Aug 17$0.10$4.90$0.1049.00$449.90
$425.00$420.00Aug 19$0.10$4.90$0.1049.00$424.90
$415.00$410.00Aug 28$0.10$4.90$0.1049.00$414.90
$420.00$415.00Sep 4$0.11$4.89$0.1144.45$419.89
$450.00$445.00Aug 19$0.12$4.88$0.1240.67$449.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 574 found (best R:R 199.00, avg 3.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$442.50$450.00Aug 19$7.35$7.35$0.1549.00$449.85
$450.00$455.00Aug 19$4.88$4.88$0.1240.67$454.88
$425.00$430.00Aug 28$4.88$4.88$0.1240.67$429.88
$465.00$470.00Aug 21$4.85$4.85$0.1532.33$469.85
$430.00$435.00Aug 17$4.82$4.82$0.1826.78$434.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$540.00Aug 14$59.70$59.70$0.30199.00$540.30
$590.00$580.00Sep 18$9.70$9.70$0.3032.33$580.30
$517.50$515.00Aug 10$2.40$2.40$0.1024.00$515.10
$540.00$537.50Aug 14$2.40$2.40$0.1024.00$537.60
$540.00$520.00Aug 12$19.15$19.15$0.8522.53$520.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Aug 7Aug 10$0.0868.8%27.0%
$600.00Aug 7Aug 14$0.09206.0%51.9%
$445.00Aug 7Aug 10$0.10147.1%54.4%
$547.50Aug 7Aug 14$0.12155.8%32.5%
$405.00Aug 7Aug 10$0.13250.5%134.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 7Aug 10$0.0594.2%31.9%
$472.50Aug 7Aug 10$0.0587.4%29.6%
$440.00Aug 7Aug 10$0.06159.7%58.3%
$447.50Aug 7Aug 10$0.06140.8%51.7%
$460.00Aug 7Aug 10$0.06117.1%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 362 found (cheapest 0.90% of stock, avg 9.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$502.50Aug 7$2.24$2.30$4.54$497.96$507.040.90%
$505.00Aug 7$1.19$3.70$4.89$500.11$509.890.97%
$500.00Aug 7$3.73$1.31$5.04$494.96$505.041.00%
$507.50Aug 7$0.56$5.70$6.26$501.24$513.761.25%
$497.50Aug 7$5.68$0.72$6.40$491.10$503.901.27%
$510.00Aug 7$0.24$7.95$8.19$501.81$518.191.63%
$495.00Aug 7$7.95$0.38$8.33$486.67$503.331.66%
$502.50Aug 10$4.32$4.28$8.60$493.90$511.101.71%
$500.00Aug 10$5.68$3.20$8.88$491.12$508.881.77%
$505.00Aug 10$3.18$5.80$8.98$496.02$513.981.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.09% of stock, avg 2.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$492.50Aug 7$0.24$0.21$0.45$492.05$510.45
$510.00$495.00Aug 7$0.24$0.38$0.62$494.38$510.62
$507.50$492.50Aug 7$0.56$0.21$0.77$491.73$508.27
$507.50$495.00Aug 7$0.56$0.38$0.94$494.06$508.44
$510.00$497.50Aug 7$0.24$0.72$0.96$496.54$510.96
$507.50$497.50Aug 7$0.56$0.72$1.28$496.22$508.78
$505.00$492.50Aug 7$1.19$0.21$1.40$491.10$506.40
$505.00$495.00Aug 7$1.19$0.38$1.57$493.43$506.57
$510.00$500.00Aug 7$0.24$1.31$1.55$498.45$511.55
$507.50$500.00Aug 7$0.56$1.31$1.87$498.13$509.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 49.00, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/472475/480Aug 19$4.90$0.1049.00$467.60$479.90
410/415435/440Aug 28$4.88$0.1240.67$410.12$439.88
410/415445/450Aug 28$4.88$0.1240.67$410.12$449.88
420/425430/435Sep 11$4.87$0.1337.46$420.13$434.87
440/445450/455Sep 11$4.87$0.1337.46$440.13$454.87
430/435440/445Sep 18$4.87$0.1337.46$430.13$444.87
420/425435/440Sep 11$4.86$0.1434.71$420.14$439.86
435/440445/450Sep 11$4.86$0.1434.71$435.14$449.86
430/435445/450Sep 11$4.85$0.1532.33$430.15$449.85
460/465475/480Aug 19$4.84$0.1630.25$460.16$479.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 28$0.06$9.94165.67
$455.00$460.00$465.00Sep 4$0.06$4.9482.33
$585.00$590.00$595.00Sep 18$0.06$4.9482.33
$450.00$455.00$460.00Aug 21$0.07$4.9370.43
$515.00$520.00$525.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Sep 4$0.05$4.9599.00
$420.00$425.00$430.00Aug 21$0.06$4.9482.33
$405.00$410.00$415.00Aug 28$0.06$4.9482.33
$415.00$420.00$425.00Aug 28$0.06$4.9482.33
$435.00$440.00$445.00Aug 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. 434 found (best net $-0.18, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 7-$0.10$9.90
$580.00$590.001:2Aug 7-$0.11$9.89
$560.00$570.001:2Aug 28-$0.15$9.85
$570.00$580.001:2Aug 14-$0.17$9.83
$580.00$590.001:2Aug 28-$0.19$9.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$425.00$410.001:2Aug 17-$0.18$14.82
$540.00$520.001:2Aug 28-$8.35$11.65
$440.00$430.001:2Aug 19-$0.20$9.80
$520.00$510.001:2Aug 12-$3.05$6.95
$445.00$440.001:2Aug 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. 130 found (best yield 3.69%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 18$18.550.490.5%3.69%4.18%792.1K
$510.00Sep 18$16.200.451.5%3.22%4.71%53915.7K
$505.00Sep 11$15.950.490.5%3.17%3.66%43133
$515.00Sep 18$14.350.422.5%2.86%5.33%1371.8K
$505.00Sep 4$13.950.480.5%2.78%3.26%50424
$510.00Sep 11$13.600.451.5%2.71%4.19%230195
$520.00Sep 18$12.200.383.5%2.43%5.90%5279.8K
$510.00Sep 4$11.800.431.5%2.35%3.83%29517
$515.00Sep 11$11.650.402.5%2.32%4.80%335
$505.00Aug 28$11.450.470.5%2.28%2.77%114328

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 153,886
Total Puts 45,466
Put/Call Ratio 0.30
Net Difference 108,420

Prior's Put/Call Breakdown

Total Calls 82,116
Total Puts 27,193
Put/Call Ratio 0.33
Net Difference 54,923

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