Tour v494
MSFT
MICROSOFT CORP
$503.42 +0.71%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 12:00)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 336,107
Calls: 251,133 (75%)
Puts: 84,974 (25%)
Prior (08/06) 343,758
Calls: 271,085 (79%)
Puts: 72,673 (21%)
Current vs Prior -2.23%
Calls: -7.36% (Calls)
Puts: +16.93% (Puts)
Prior 7-Day Total 7,396,145
Calls: 5,039,948 (68%)
Puts: 2,356,197 (32%)
Prior 7-Day Average 1,056,592
Calls: 719,992 (68%)
Puts: 336,599 (32%)
Current vs Prior 7-Day Avg -68.19%
Calls: -65.12%
Puts: -74.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $203.77M
Calls: $173.75M (85%)
Puts: $30.02M (15%)
Prior (08/06) $323.06M
Calls: $292.43M (91%)
Puts: $30.62M (9%)
Current vs Prior -36.92%
Calls: -40.59%
Puts: -1.95%
Prior 7-Day Total $8.56B
Calls: $7.31B (85%)
Puts: $1.25B (15%)
Prior 7-Day Average $1.22B
Calls: $1.04B (85%)
Puts: $178.49M (15%)
Current vs Prior 7-Day Avg -83.33%
Calls: -83.36%
Puts: -83.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 0.34
Prior (08/06) 0.27
Current vs Prior +26.22%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -32.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 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 29,113,703
Calls: 19,353,993 (66%)
Puts: 9,759,710 (34%)
Prior 7-Day Average 4,159,100
Calls: 2,764,856 (66%)
Puts: 1,394,244 (34%)
Current vs Prior 7-Day Avg +2.94%
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 0.98% | 1.81%0.98% | 3.32%3.73% | 8.15%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -47.75% | -28.73%-47.75% | -15.94%-14.37% | -6.24%
Prior 7-Day Avg 3.02% | 3.79%3.08% | 4.91%6.10% | 9.64%
Current vs 7-Day Avg -67.61% | -52.09%-68.27% | -32.33%-38.82% | -15.42%
Prior 7-Day Eod 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -47.75% | -28.73%-47.75% | -15.94%-14.37% | -6.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.68% | 16.03%
Calls: 4.80% | 18.60%
Puts: 4.56% | 13.46%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior -24.03% | +75.58%
Prior 7-Day Avg 7.03% | 10.07%
Calls: 7.96% | 10.32%
Puts: 6.09% | 9.82%
Current vs 7-Day Avg -33.39% | +59.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($173.75M) vs puts ($30.02M). Extreme bullish P/C ratio of 0.34 - heavy call buying (251,133 calls vs 84,974 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 465 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1894.7096.00$95.351.4%660.946.7K
$430.00Sep 1876.0077.05$76.531.4%230.9214.9K
$470.00Aug 2135.3035.80$35.551.4%1330.8912.3K
$415.00Aug 2188.4589.75$89.101.5%271.003.3K
$410.00Aug 2193.4094.80$94.101.5%251.0011.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Sep 184.204.30$4.252.4%3900.151.4K
$500.00Sep 1816.7017.10$16.902.4%2020.462.3K
$515.00Sep 1824.5025.10$24.802.4%40.58106
$530.00Sep 1834.2535.10$34.672.5%10.6981
$505.00Sep 1819.0519.55$19.302.6%270.5062

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.050.06$0.0616.7%320.016.7K
$510.00Aug 70.160.17$0.175.9%51.4K0.086.8K
$565.00Aug 210.250.30$0.2817.9%410.03569
$520.00Aug 100.300.35$0.3215.6%1.3K0.07605
$560.00Aug 210.350.40$0.3813.2%820.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 70.130.15$0.1414.3%4.3K0.062.6K
$410.00Aug 210.150.16$0.166.3%170.015.2K
$452.50Aug 140.180.21$0.2015.0%130.02983
$420.00Aug 210.180.21$0.2015.0%520.016.7K
$460.00Aug 140.260.30$0.2814.3%3340.03787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 1297.15100.65$98.903.5%--1.0026
$407.50Aug 1294.7098.15$96.433.6%11.002
$410.00Aug 1292.1095.65$93.883.8%11.0018
$420.00Aug 1282.6085.50$84.053.5%11.0041
$422.50Aug 1280.3083.10$81.703.4%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 711.3512.10$11.736.4%301.00104
$517.50Aug 712.7514.70$13.7314.2%61.0075
$520.00Aug 715.9017.50$16.709.6%41.0022
$530.00Aug 725.4527.35$26.407.2%501.00--
$535.00Aug 731.0031.90$31.452.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 306.0K, top 51.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 70.160.17$0.175.9%51.4K0.086.8K
$505.00Aug 71.031.09$1.065.7%51.2K0.375.3K
$507.50Aug 70.400.44$0.429.5%23.0K0.184.1K
$502.50Aug 72.232.34$2.294.8%12.3K0.592.3K
$512.50Aug 70.070.09$0.0825.0%10.3K0.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.630.67$0.656.2%12.1K0.231.8K
$497.50Aug 70.290.31$0.306.7%6.8K0.121.6K
$502.50Aug 71.351.41$1.384.3%5.2K0.41218
$495.00Aug 70.130.15$0.1414.3%4.3K0.062.6K
$490.00Aug 70.030.04$0.0425.0%2.8K0.014.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 275.7%, max 762.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$552.50Aug 7Aug 19248.5%28.8%762.5%127
$580.00Aug 7Sep 18226.0%29.0%678.3%1429.2K
$405.00Aug 7Sep 18275.8%36.5%656.5%184.6K
$600.00Aug 7Sep 18222.3%29.4%656.5%806.0K
$410.00Aug 7Sep 18261.3%35.6%634.0%697.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 7Sep 18275.8%36.5%656.5%274.8K
$410.00Aug 7Sep 18261.3%35.6%634.0%359.1K
$415.00Aug 7Sep 18246.9%34.8%609.1%224.4K
$420.00Aug 7Sep 18232.7%34.1%582.3%757.1K
$425.00Aug 7Sep 18218.6%33.5%553.2%1942.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 82.33, avg 8.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$600.00Sep 4$0.12$9.88$0.1282.33$590.12
$590.00$600.00Aug 28$0.18$9.82$0.1854.56$590.18
$595.00$600.00Aug 21$0.10$4.90$0.1049.00$595.10
$570.00$580.00Aug 28$0.21$9.79$0.2146.62$570.21
$555.00$560.00Aug 21$0.12$4.88$0.1240.67$555.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$425.00Aug 28$0.10$4.90$0.1049.00$429.90
$410.00$405.00Sep 11$0.11$4.89$0.1144.45$409.89
$420.00$415.00Sep 11$0.11$4.89$0.1144.45$419.89
$450.00$445.00Aug 19$0.12$4.88$0.1240.67$449.88
$450.00$445.00Aug 21$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. 554 found (best R:R 199.00, avg 4.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Aug 12$9.83$9.83$0.1757.82$419.83
$442.50$450.00Aug 19$7.35$7.35$0.1549.00$449.85
$405.00$410.00Sep 4$4.90$4.90$0.1049.00$409.90
$425.00$430.00Sep 18$4.87$4.87$0.1337.46$429.87
$420.00$425.00Sep 4$4.85$4.85$0.1532.33$424.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$540.00Aug 14$59.70$59.70$0.30199.00$540.30
$540.00$520.00Aug 10$19.80$19.80$0.2099.00$520.20
$552.50$535.00Aug 7$17.03$17.03$0.4736.23$535.47
$590.00$580.00Sep 18$9.73$9.73$0.2736.04$580.27
$530.00$520.00Aug 7$9.70$9.70$0.3032.33$520.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 7Aug 10$0.05149.4%46.1%
$580.00Aug 7Aug 14$0.05226.0%42.6%
$527.50Aug 7Aug 10$0.0694.8%26.6%
$550.00Aug 7Aug 12$0.06118.7%31.6%
$530.00Aug 7Aug 10$0.0872.3%26.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$447.50Aug 7Aug 10$0.06156.2%53.1%
$432.50Aug 7Aug 10$0.07197.6%67.0%
$440.00Aug 7Aug 10$0.07176.8%60.7%
$475.00Aug 7Aug 10$0.0781.9%29.3%
$477.50Aug 7Aug 10$0.1083.8%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 385 found (cheapest 0.73% of stock, avg 9.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$502.50Aug 7$2.29$1.38$3.67$498.83$506.170.73%
$505.00Aug 7$1.06$2.63$3.69$501.31$508.690.73%
$500.00Aug 7$4.08$0.65$4.73$495.27$504.730.94%
$507.50Aug 7$0.42$4.58$5.00$502.50$512.500.99%
$497.50Aug 7$6.28$0.30$6.58$490.92$504.081.31%
$510.00Aug 7$0.17$6.78$6.95$503.05$516.951.38%
$502.50Aug 10$4.30$3.40$7.70$494.80$510.201.53%
$505.00Aug 10$3.25$4.83$8.08$496.92$513.081.61%
$507.50Aug 10$2.17$6.23$8.40$499.10$515.901.67%
$500.00Aug 10$6.03$2.49$8.52$491.48$508.521.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.06% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$495.00Aug 7$0.17$0.14$0.31$494.69$510.31
$510.00$497.50Aug 7$0.17$0.30$0.47$497.03$510.47
$507.50$495.00Aug 7$0.42$0.14$0.56$494.44$508.06
$507.50$497.50Aug 7$0.42$0.30$0.72$496.78$508.22
$510.00$500.00Aug 7$0.17$0.65$0.82$499.18$510.82
$552.50$495.00Aug 7$0.88$0.14$1.02$493.98$553.52
$507.50$500.00Aug 7$0.42$0.65$1.07$498.93$508.57
$552.50$497.50Aug 7$0.88$0.30$1.18$496.32$553.68
$505.00$495.00Aug 7$1.06$0.14$1.20$493.80$506.20
$505.00$497.50Aug 7$1.06$0.30$1.36$496.14$506.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 49.00, avg credit $4.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/415440/445Sep 18$4.90$0.1049.00$410.10$444.90
430/435440/445Sep 4$4.88$0.1240.67$430.12$444.88
440/445450/455Sep 4$4.88$0.1240.67$440.12$454.88
420/425445/450Sep 11$4.88$0.1240.67$420.12$449.88
405/410440/445Sep 18$4.87$0.1337.46$405.13$444.87
425/430435/440Sep 4$4.86$0.1434.71$425.14$439.86
405/410415/420Sep 11$4.86$0.1434.71$405.14$419.86
410/415420/425Sep 18$4.85$0.1532.33$410.15$424.85
415/420445/450Aug 28$4.84$0.1630.25$415.16$449.84
430/435450/455Sep 11$4.84$0.1630.25$430.16$454.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 416 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Sep 4$0.09$9.91110.11
$415.00$420.00$425.00Aug 28$0.05$4.9599.00
$415.00$420.00$425.00Sep 4$0.05$4.9599.00
$560.00$570.00$580.00Sep 11$0.10$9.9099.00
$580.00$585.00$590.00Sep 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Aug 21$0.06$4.9482.33
$420.00$425.00$430.00Aug 28$0.06$4.9482.33
$465.00$470.00$475.00Sep 11$0.06$4.9482.33
$425.00$430.00$435.00Sep 18$0.06$4.9482.33
$455.00$460.00$465.00Sep 11$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 444 found (best net $-3.82, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 7-$0.05$9.95
$580.00$590.001:2Sep 4-$0.08$9.92
$560.00$570.001:2Aug 7-$0.09$9.91
$590.00$600.001:2Sep 11-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Sep 4-$3.82$16.18
$530.00$515.001:2Aug 17-$3.22$11.78
$425.00$415.001:2Aug 17-$0.12$9.88
$440.00$430.001:2Aug 19-$0.20$9.80
$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. 133 found (best yield 3.74%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 18$18.850.500.3%3.74%4.06%1932.1K
$510.00Sep 18$16.550.461.3%3.29%4.59%1.0K15.7K
$505.00Sep 11$16.250.500.3%3.23%3.54%50133
$505.00Sep 4$14.750.490.3%2.93%3.24%83424
$515.00Sep 18$14.400.422.3%2.86%5.16%3351.8K
$510.00Sep 11$14.100.461.3%2.80%4.11%242195
$505.00Aug 28$12.500.490.3%2.48%2.80%151328
$520.00Sep 18$12.500.393.3%2.48%5.78%6019.8K
$510.00Sep 4$12.200.451.3%2.42%3.73%76517
$515.00Sep 11$11.900.412.3%2.36%4.66%835

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 251,133
Total Puts 84,974
Put/Call Ratio 0.34
Net Difference 166,159

Prior's Put/Call Breakdown

Total Calls 271,085
Total Puts 72,673
Put/Call Ratio 0.27
Net Difference 198,412

Prior 7-Day Put/Call Summary

Total Calls 5,039,948
Total Puts 2,356,197
Average Put/Call Ratio 0.50
Ratio Trend Rising

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