Tour v494
MSFT
MICROSOFT CORP
$503.40 +0.71%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:00 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 443,414
Calls: 326,322 (74%)
Puts: 117,092 (26%)
Prior (08/06) 425,627
Calls: 323,793 (76%)
Puts: 101,834 (24%)
Current vs Prior +4.18%
Calls: +0.78% (Calls)
Puts: +14.98% (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 -58.03%
Calls: -54.68%
Puts: -65.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $295.01M
Calls: $246.64M (84%)
Puts: $48.37M (16%)
Prior (08/06) $373.44M
Calls: $320.34M (86%)
Puts: $53.10M (14%)
Current vs Prior -21.00%
Calls: -23.01%
Puts: -8.90%
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 -75.87%
Calls: -76.38%
Puts: -72.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 0.36
Prior (08/06) 0.31
Current vs Prior +14.09%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -28.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 0.86% | 1.72%0.86% | 3.26%3.71% | 8.09%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -54.01% | -32.47%-54.01% | -17.39%-14.82% | -6.99%
Prior 7-Day Avg 3.02% | 3.79%3.08% | 4.91%6.10% | 9.64%
Current vs 7-Day Avg -71.49% | -54.61%-72.07% | -33.50%-39.14% | -16.10%
Prior 7-Day Eod 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -54.01% | -32.47%-54.01% | -17.39%-14.82% | -6.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.83% | 5.75%
Calls: 4.64% | 4.76%
Puts: 5.02% | 6.74%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior -21.59% | -37.02%
Prior 7-Day Avg 7.03% | 10.07%
Calls: 7.96% | 10.32%
Puts: 6.09% | 9.82%
Current vs 7-Day Avg -31.25% | -42.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($246.64M) vs puts ($48.37M). Extreme bullish P/C ratio of 0.36 - heavy call buying (326,322 calls vs 117,092 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
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 547 of results (avg 5.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 2188.5589.40$88.981.0%271.003.3K
$490.00Sep 1827.2027.50$27.351.1%1520.636.6K
$450.00Aug 753.2053.80$53.501.1%3421.002.5K
$430.00Aug 2173.6574.50$74.081.1%1031.0012.8K
$410.00Sep 1895.0096.10$95.551.2%750.946.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 219.109.25$9.181.6%5720.453.7K
$500.00Sep 1816.6516.95$16.801.8%2880.462.3K
$520.00Sep 1827.5528.05$27.801.8%190.62199
$510.00Sep 1821.6522.05$21.851.8%1090.54409
$530.00Sep 1834.4035.05$34.721.9%10.6981

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.050.06$0.0616.7%390.016.7K
$510.00Aug 70.070.08$0.0812.5%58.9K0.056.8K
$550.00Aug 140.140.17$0.1618.8%1.1K0.02348
$507.50Aug 70.220.25$0.2412.5%26.7K0.134.1K
$520.00Aug 100.250.28$0.2711.1%1.4K0.06605
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Aug 70.150.18$0.1618.8%8.2K0.081.6K
$410.00Aug 210.150.16$0.166.3%220.015.2K
$455.00Aug 140.180.20$0.1910.5%810.02896
$420.00Aug 210.180.21$0.2015.0%680.016.7K
$425.00Aug 210.220.25$0.2412.5%420.021.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 797.2099.30$98.252.1%181.00442
$407.50Aug 794.7096.85$95.782.2%61.00109
$410.00Aug 792.3594.30$93.322.1%121.00575
$412.50Aug 789.7091.85$90.782.4%--1.00548
$415.00Aug 787.5589.30$88.432.0%151.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 1495.2098.25$96.733.2%101.00--
$550.00Aug 745.1548.35$46.756.8%51.00--
$530.00Aug 725.8027.60$26.706.7%501.00--
$535.00Aug 731.0032.20$31.603.8%31.00--
$517.50Aug 713.5015.25$14.3812.2%71.0075

Most actively traded options today. High liquidity = easy entry/exit. 826 active (total vol 400.5K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.730.76$0.754.0%72.1K0.335.3K
$510.00Aug 70.070.08$0.0812.5%58.9K0.056.8K
$507.50Aug 70.220.25$0.2412.5%26.7K0.134.1K
$502.50Aug 71.901.99$1.944.6%18.0K0.602.3K
$512.50Aug 70.020.04$0.0366.7%12.1K0.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.410.44$0.437.0%18.6K0.191.8K
$497.50Aug 70.150.18$0.1618.8%8.2K0.081.6K
$502.50Aug 71.011.10$1.068.5%7.8K0.40218
$495.00Aug 70.060.08$0.0728.6%5.0K0.042.6K
$505.00Aug 72.332.45$2.395.0%3.6K0.67214

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 308.1%, max 902.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 7Sep 18288.0%28.7%902.6%2759.2K
$570.00Aug 7Sep 18257.5%28.6%801.1%44131.4K
$600.00Aug 7Sep 18247.5%29.2%748.3%946.0K
$405.00Aug 7Sep 18306.4%36.2%745.9%194.6K
$590.00Aug 7Sep 18238.8%29.0%724.6%2362.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 7Sep 18306.4%36.2%745.9%364.8K
$410.00Aug 7Sep 18290.2%35.7%714.1%439.1K
$415.00Aug 7Sep 18274.2%34.9%686.0%2.6K4.4K
$420.00Aug 7Sep 18258.4%34.1%658.1%1147.1K
$425.00Aug 7Sep 18242.7%33.4%626.9%1992.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 82.33, avg 8.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$600.00Sep 4$0.12$9.88$0.1282.33$590.12
$580.00$590.00Aug 7$0.14$9.86$0.1470.43$580.14
$590.00$600.00Aug 28$0.17$9.83$0.1757.82$590.17
$570.00$580.00Aug 28$0.20$9.80$0.2049.00$570.20
$590.00$600.00Sep 11$0.23$9.77$0.2342.48$590.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$435.00Aug 21$0.11$4.89$0.1144.45$439.89
$450.00$445.00Aug 21$0.11$4.89$0.1144.45$449.89
$450.00$445.00Aug 19$0.12$4.88$0.1240.67$449.88
$420.00$415.00Sep 11$0.12$4.88$0.1240.67$419.88
$435.00$430.00Aug 28$0.13$4.87$0.1337.46$434.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 found (best R:R 399.00, avg 5.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$465.00Aug 21$4.90$4.90$0.1049.00$464.90
$445.00$450.00Sep 11$4.90$4.90$0.1049.00$449.90
$425.00$430.00Aug 21$4.89$4.89$0.1144.45$429.89
$442.50$450.00Aug 19$7.32$7.32$0.1840.67$449.82
$425.00$430.00Aug 17$4.87$4.87$0.1337.46$429.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$540.00Aug 14$59.85$59.85$0.15399.00$540.15
$535.00$520.00Aug 10$14.86$14.86$0.14106.14$520.14
$540.00$530.00Aug 12$9.87$9.87$0.1375.92$530.13
$600.00$550.00Aug 21$49.27$49.27$0.7367.49$550.73
$540.00$535.00Aug 10$4.87$4.87$0.1337.46$535.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$487.50Aug 7Aug 10$0.0563.4%23.4%
$550.00Aug 7Aug 12$0.06132.3%31.8%
$420.00Aug 7Aug 10$0.08258.4%64.5%
$527.50Aug 7Aug 10$0.0987.5%25.7%
$547.50Aug 7Aug 14$0.09150.0%27.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 7Aug 10$0.07196.3%60.9%
$465.00Aug 7Aug 10$0.07120.6%38.0%
$600.00Aug 14Aug 21$0.0744.5%34.6%
$475.00Aug 7Aug 10$0.0890.7%29.7%
$452.50Aug 7Aug 10$0.11158.2%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.60% of stock, avg 9.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$502.50Aug 7$1.94$1.06$3.00$499.50$505.500.60%
$505.00Aug 7$0.75$2.39$3.14$501.86$508.140.62%
$500.00Aug 7$3.83$0.43$4.26$495.74$504.260.85%
$507.50Aug 7$0.24$4.28$4.52$502.98$512.020.90%
$497.50Aug 7$6.15$0.16$6.31$491.19$503.811.25%
$510.00Aug 7$0.08$6.57$6.65$503.35$516.651.32%
$502.50Aug 10$4.20$3.20$7.40$495.10$509.901.47%
$505.00Aug 10$2.99$4.45$7.44$497.56$512.441.48%
$500.00Aug 10$5.73$2.25$7.98$492.02$507.981.59%
$507.50Aug 10$2.01$5.98$7.99$499.51$515.491.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$497.50Aug 7$0.24$0.16$0.40$497.10$507.90
$507.50$500.00Aug 7$0.24$0.43$0.67$499.33$508.17
$505.00$497.50Aug 7$0.75$0.16$0.91$496.59$505.91
$505.00$500.00Aug 7$0.75$0.43$1.18$498.82$506.18
$507.50$502.50Aug 7$0.24$1.06$1.30$501.20$508.80
$515.00$492.50Aug 10$0.61$0.70$1.31$491.19$516.31
$512.50$492.50Aug 10$0.89$0.70$1.59$490.91$514.09
$515.00$495.00Aug 10$0.61$1.04$1.65$493.35$516.65
$505.00$502.50Aug 7$0.75$1.06$1.81$500.69$506.81
$512.50$495.00Aug 10$0.89$1.04$1.93$493.07$514.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 44.45, avg credit $4.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/425440/445Sep 18$4.89$0.1144.45$420.11$444.89
425/430435/440Sep 18$4.88$0.1240.67$425.12$439.88
440/445450/455Sep 11$4.87$0.1337.46$440.13$454.87
425/430440/445Sep 4$4.86$0.1434.71$425.14$444.86
465/468470/475Aug 19$4.85$0.1532.33$462.65$474.85
415/420430/435Sep 4$4.85$0.1532.33$415.15$434.85
430/435440/445Sep 4$4.85$0.1532.33$430.15$444.85
415/420440/445Sep 18$4.85$0.1532.33$415.15$444.85
420/425430/435Sep 18$4.85$0.1532.33$420.15$434.85
420/425435/440Sep 18$4.84$0.1630.25$420.16$439.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 428 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
$550.00$555.00$560.00Aug 21$0.05$4.9599.00
$445.00$450.00$455.00Sep 18$0.06$4.9482.33
$570.00$575.00$580.00Sep 18$0.06$4.9482.33
$560.00$570.00$580.00Aug 28$0.13$9.8775.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Sep 4$0.06$4.9482.33
$425.00$430.00$435.00Sep 18$0.06$4.9482.33
$440.00$445.00$450.00Sep 18$0.06$4.9482.33
$445.00$450.00$455.00Aug 21$0.07$4.9370.43
$490.00$495.00$500.00Sep 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. 447 found (best net $-3.45, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 7-$0.01$9.99
$580.00$590.001:2Aug 14-$0.10$9.90
$570.00$580.001:2Aug 28-$0.12$9.88
$580.00$590.001:2Sep 4-$0.13$9.87
$590.00$600.001:2Sep 11-$0.14$9.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Sep 4-$3.45$16.55
$535.00$520.001:2Aug 10-$2.16$12.84
$425.00$415.001:2Aug 17-$0.13$9.87
$440.00$430.001:2Aug 19-$0.20$9.80
$445.00$440.001:2Aug 17-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.73%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 18$18.800.500.3%3.73%4.05%3172.1K
$505.00Sep 11$16.600.500.3%3.30%3.62%61133
$510.00Sep 18$16.400.461.3%3.26%4.57%1.6K15.7K
$505.00Sep 4$14.850.490.3%2.95%3.27%114424
$515.00Sep 18$14.200.422.3%2.82%5.13%3491.8K
$510.00Sep 11$13.800.451.3%2.74%4.05%243195
$505.00Aug 28$12.350.480.3%2.45%2.77%189328
$520.00Sep 18$12.300.383.3%2.44%5.74%7809.8K
$510.00Sep 4$12.150.441.3%2.41%3.72%78517
$515.00Sep 11$11.600.412.3%2.30%4.61%1335

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 326,322
Total Puts 117,092
Put/Call Ratio 0.36
Net Difference 209,230

Prior's Put/Call Breakdown

Total Calls 323,793
Total Puts 101,834
Put/Call Ratio 0.31
Net Difference 221,959

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