Tour v494
MSFT
MICROSOFT CORP
$500.96 +0.22%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 518,959
Calls: 373,236 (72%)
Puts: 145,723 (28%)
Prior (08/06) 470,225
Calls: 345,397 (73%)
Puts: 124,828 (27%)
Current vs Prior +10.36%
Calls: +8.06% (Calls)
Puts: +16.74% (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 -50.88%
Calls: -48.16%
Puts: -56.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $372.96M
Calls: $293.84M (79%)
Puts: $79.12M (21%)
Prior (08/06) $407.95M
Calls: $337.11M (83%)
Puts: $70.85M (17%)
Current vs Prior -8.58%
Calls: -12.83%
Puts: +11.67%
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 -69.50%
Calls: -71.86%
Puts: -55.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.39
Prior (08/06) 0.36
Current vs Prior +8.03%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -22.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 0.80% | 1.71%0.80% | 3.27%3.67% | 8.15%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -57.10% | -32.70%-57.10% | -17.25%-15.87% | -6.26%
Prior 7-Day Avg 3.02% | 3.79%3.08% | 4.91%6.10% | 9.64%
Current vs 7-Day Avg -73.41% | -54.76%-73.95% | -33.38%-39.89% | -15.44%
Prior 7-Day Eod 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -57.10% | -32.70%-57.10% | -17.25%-15.87% | -6.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.43% | 5.31%
Calls: 3.70% | 7.23%
Puts: 5.16% | 3.39%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior -28.08% | -41.84%
Prior 7-Day Avg 7.03% | 10.07%
Calls: 7.96% | 10.32%
Puts: 6.09% | 9.82%
Current vs 7-Day Avg -36.95% | -47.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($293.84M) vs puts ($79.12M). Extreme bullish P/C ratio of 0.39 - heavy call buying (373,236 calls vs 145,723 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
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 482 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 2175.7576.85$76.301.4%791.003.1K
$480.00Sep 1832.0532.55$32.301.5%1.5K0.6917.8K
$410.00Aug 2190.8092.30$91.551.6%381.0011.6K
$420.00Sep 1882.9584.40$83.681.7%790.938.8K
$430.00Sep 1873.4574.75$74.101.8%570.9214.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1829.3529.90$29.631.9%360.63199
$510.00Aug 2115.8016.10$15.951.9%520.6362
$515.00Sep 1826.1526.65$26.401.9%100.60106
$500.00Sep 1817.8518.20$18.021.9%3710.482.3K
$505.00Sep 1820.3520.75$20.551.9%570.5262

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.050.06$0.0616.7%470.016.7K
$505.00Aug 70.120.14$0.1315.4%77.6K0.095.3K
$515.00Aug 100.340.39$0.3713.5%1.2K0.08267
$535.00Aug 140.420.51$0.4719.1%1490.06447
$512.50Aug 100.490.58$0.5317.0%1.9K0.12237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 70.120.13$0.137.7%5.3K0.072.6K
$410.00Aug 210.140.15$0.156.7%610.015.2K
$497.50Aug 70.330.35$0.345.9%9.1K0.181.6K
$440.00Aug 210.380.45$0.4216.7%4190.036.1K
$425.00Aug 280.420.48$0.4513.3%160.03308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 417 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Aug 1097.50100.45$98.983.0%--1.0021
$410.00Aug 1089.4592.95$91.203.8%11.00224
$420.00Aug 1079.4583.00$81.224.4%21.0082
$425.00Aug 1074.4078.00$76.204.7%411.0089
$430.00Aug 1069.9572.95$71.454.2%61.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Aug 76.407.00$6.709.0%4181.00117
$510.00Aug 78.359.65$9.0014.4%4471.00189
$512.50Aug 711.3511.60$11.482.2%1571.00102
$515.00Aug 712.8514.65$13.7513.1%301.00104
$517.50Aug 715.9017.20$16.557.9%71.0075

Most actively traded options today. High liquidity = easy entry/exit. 869 active (total vol 455.4K, top 77.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.120.14$0.1315.4%77.6K0.095.3K
$510.00Aug 70.010.02$0.0250.0%63.2K0.016.8K
$507.50Aug 70.020.04$0.0366.7%29.7K0.024.1K
$502.50Aug 70.610.63$0.623.2%20.8K0.302.3K
$512.50Aug 70.000.01$0.01100.0%12.4K0.002.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.870.92$0.905.6%24.5K0.401.8K
$502.50Aug 72.082.19$2.135.2%10.5K0.70218
$497.50Aug 70.330.35$0.345.9%9.1K0.181.6K
$495.00Aug 70.120.13$0.137.7%5.3K0.072.6K
$505.00Aug 74.004.75$4.3817.1%4.3K0.91214

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 370.9%, max 1186.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 7Sep 18373.5%29.0%1186.2%3339.2K
$600.00Aug 7Sep 18290.9%29.4%890.4%1166.0K
$570.00Aug 7Sep 18279.1%28.9%865.5%72931.4K
$590.00Aug 7Sep 18280.4%29.1%862.3%2362.8K
$405.00Aug 7Sep 18343.0%36.4%843.4%224.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 7Sep 18343.0%36.4%843.4%414.8K
$410.00Aug 7Sep 18324.5%35.1%825.3%1449.1K
$415.00Aug 7Sep 18306.2%34.6%785.0%3.1K4.4K
$420.00Aug 7Sep 18288.0%33.8%751.4%1197.1K
$425.00Aug 7Sep 18270.0%33.0%717.9%2042.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 99.00, avg 8.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$600.00Aug 28$0.10$9.90$0.1099.00$590.10
$542.50$550.00Aug 17$0.13$7.37$0.1356.69$542.63
$550.00$555.00Aug 21$0.11$4.89$0.1144.45$550.11
$590.00$600.00Sep 4$0.22$9.78$0.2244.45$590.22
$590.00$595.00Sep 18$0.11$4.89$0.1144.45$590.11
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 19$0.12$4.88$0.1240.67$449.88
$420.00$415.00Sep 11$0.14$4.86$0.1434.71$419.86
$425.00$420.00Sep 11$0.14$4.86$0.1434.71$424.86
$420.00$415.00Aug 28$0.15$4.85$0.1532.33$419.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 581 found (best R:R 99.00, avg 4.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 19$9.89$9.89$0.1189.91$439.89
$442.50$450.00Aug 17$7.37$7.37$0.1356.69$449.87
$410.00$415.00Sep 11$4.90$4.90$0.1049.00$414.90
$430.00$435.00Aug 17$4.89$4.89$0.1144.45$434.89
$465.00$470.00Aug 17$4.88$4.88$0.1240.67$469.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$550.00Aug 21$49.50$49.50$0.5099.00$550.50
$530.00$520.00Aug 7$9.82$9.82$0.1854.56$520.18
$535.00$530.00Aug 14$4.87$4.87$0.1337.46$530.13
$525.00$520.00Aug 12$4.80$4.80$0.2024.00$520.20
$537.50$535.00Aug 7$2.38$2.38$0.1219.83$535.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 7Aug 10$0.05147.2%36.9%
$475.00Aug 7Aug 10$0.0595.5%26.4%
$530.00Aug 7Aug 10$0.06100.8%28.2%
$555.00Aug 12Aug 14$0.0636.7%33.6%
$547.50Aug 7Aug 14$0.07177.4%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$475.00Aug 7Aug 10$0.0695.5%26.4%
$440.00Aug 7Aug 10$0.07216.8%59.2%
$470.00Aug 7Aug 10$0.07112.7%31.5%
$600.00Aug 14Aug 21$0.0845.8%35.5%
$452.50Aug 7Aug 10$0.11173.1%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.55% of stock, avg 9.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$502.50Aug 7$0.62$2.13$2.75$499.75$505.250.55%
$500.00Aug 7$1.89$0.90$2.79$497.21$502.790.56%
$497.50Aug 7$3.83$0.34$4.17$493.33$501.670.83%
$505.00Aug 7$0.13$4.38$4.51$500.49$509.510.90%
$495.00Aug 7$6.13$0.13$6.26$488.74$501.261.25%
$507.50Aug 7$0.03$6.70$6.73$500.77$514.231.34%
$500.00Aug 10$4.15$3.20$7.35$492.65$507.351.47%
$502.50Aug 10$2.95$4.43$7.38$495.12$509.881.47%
$497.50Aug 10$5.78$2.29$8.07$489.43$505.571.61%
$505.00Aug 10$1.98$6.07$8.05$496.95$513.051.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.05% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$495.00Aug 7$0.13$0.13$0.26$494.74$505.26
$505.00$497.50Aug 7$0.13$0.34$0.47$497.03$505.47
$502.50$495.00Aug 7$0.62$0.13$0.75$494.25$503.25
$502.50$497.50Aug 7$0.62$0.34$0.96$496.54$503.46
$505.00$500.00Aug 7$0.13$0.90$1.03$498.97$506.03
$512.50$490.00Aug 10$0.53$0.71$1.24$488.76$513.74
$502.50$500.00Aug 7$0.62$0.90$1.52$498.48$504.02
$510.00$490.00Aug 10$0.81$0.71$1.52$488.48$511.52
$512.50$492.50Aug 10$0.53$1.09$1.62$490.88$514.12
$510.00$492.50Aug 10$0.81$1.09$1.90$490.60$511.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 44.45, avg credit $4.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
415/420435/440Sep 18$4.89$0.1144.45$415.11$439.89
405/410425/430Sep 11$4.86$0.1434.71$405.14$429.86
410/415425/430Sep 11$4.86$0.1434.71$410.14$429.86
425/430445/450Sep 11$4.86$0.1434.71$425.14$449.86
430/435445/450Sep 11$4.86$0.1434.71$430.14$449.86
425/430440/445Sep 11$4.85$0.1532.33$425.15$444.85
430/435440/445Sep 11$4.85$0.1532.33$430.15$444.85
415/420425/430Sep 11$4.84$0.1630.25$415.16$429.84
430/435445/450Sep 4$4.79$0.2122.81$430.21$449.79
440/445450/455Aug 28$4.78$0.2221.73$440.22$454.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 430 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 28$0.09$9.91110.11
$555.00$560.00$565.00Aug 21$0.05$4.9599.00
$570.00$575.00$580.00Sep 18$0.05$4.9599.00
$560.00$570.00$580.00Aug 7$0.11$9.8989.91
$470.00$475.00$480.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Sep 4$0.06$4.9482.33
$450.00$455.00$460.00Sep 4$0.06$4.9482.33
$430.00$435.00$440.00Sep 18$0.06$4.9482.33
$445.00$450.00$455.00Aug 28$0.07$4.9370.43
$435.00$440.00$445.00Sep 4$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. 458 found (best net $-1.47, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 7-$0.01$9.99
$590.00$600.001:2Aug 28-$0.03$9.97
$590.00$600.001:2Sep 4-$0.05$9.95
$590.00$600.001:2Sep 11-$0.09$9.91
$580.00$590.001:2Aug 14-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$512.501:2Aug 19-$1.47$16.03
$525.00$505.001:2Sep 4-$4.82$15.18
$535.00$520.001:2Aug 10-$3.49$11.51
$425.00$415.001:2Aug 17-$0.03$9.97
$440.00$430.001:2Aug 19-$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.51%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 18$17.600.480.8%3.51%4.32%3772.1K
$510.00Sep 18$15.350.441.8%3.06%4.87%1.7K15.7K
$505.00Sep 11$15.250.480.8%3.04%3.85%65133
$505.00Sep 4$13.550.470.8%2.70%3.51%121424
$515.00Sep 18$13.200.402.8%2.63%5.44%3801.8K
$510.00Sep 11$12.950.431.8%2.59%4.39%255195
$520.00Sep 18$11.500.363.8%2.30%6.10%9219.8K
$510.00Sep 4$11.400.421.8%2.28%4.08%85517
$505.00Aug 28$11.150.460.8%2.23%3.03%212328
$515.00Sep 11$11.150.392.8%2.23%5.03%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 373,236
Total Puts 145,723
Put/Call Ratio 0.39
Net Difference 227,513

Prior's Put/Call Breakdown

Total Calls 345,397
Total Puts 124,828
Put/Call Ratio 0.36
Net Difference 220,569

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