Tour v494
MSFT
MICROSOFT CORP
$500.38 +0.10%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 608,256
Calls: 427,015 (70%)
Puts: 181,241 (30%)
Prior (08/06) 518,343
Calls: 375,455 (72%)
Puts: 142,888 (28%)
Current vs Prior +17.35%
Calls: +13.73% (Calls)
Puts: +26.84% (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 -42.43%
Calls: -40.69%
Puts: -46.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $424.26M
Calls: $333.24M (79%)
Puts: $91.02M (21%)
Prior (08/06) $473.86M
Calls: $397.89M (84%)
Puts: $75.97M (16%)
Current vs Prior -10.47%
Calls: -16.25%
Puts: +19.80%
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 -65.30%
Calls: -68.09%
Puts: -49.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 0.42
Prior (08/06) 0.38
Current vs Prior +11.53%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -15.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 0.73% | 1.69%0.73% | 3.26%3.57% | 8.14%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -60.79% | -33.64%-60.79% | -17.50%-18.07% | -6.36%
Prior 7-Day Avg 3.02% | 3.79%3.08% | 4.91%6.10% | 9.64%
Current vs 7-Day Avg -75.69% | -55.39%-76.19% | -33.59%-41.46% | -15.53%
Prior 7-Day Eod 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -60.79% | -33.64%-60.79% | -17.50%-18.07% | -6.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.11% | 5.86%
Calls: 6.45% | 5.33%
Puts: 5.76% | 6.38%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior -0.81% | -35.82%
Prior 7-Day Avg 7.03% | 10.07%
Calls: 7.96% | 10.32%
Puts: 6.09% | 9.82%
Current vs 7-Day Avg -13.03% | -41.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($333.24M) vs puts ($91.02M). Extreme bullish P/C ratio of 0.42 - heavy call buying (427,015 calls vs 181,241 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
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 497 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 745.2045.60$45.400.9%811.003.1K
$420.00Sep 1882.4583.25$82.851.0%850.938.8K
$505.00Sep 1817.3517.60$17.481.4%4400.482.1K
$480.00Aug 2123.9524.30$24.131.5%6810.7825.1K
$420.00Aug 2180.5081.70$81.101.5%3351.0012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Sep 1820.7521.00$20.881.2%650.5262
$500.00Sep 1818.1518.40$18.271.4%4170.492.3K
$495.00Sep 1815.8016.05$15.931.6%1.5K0.44673
$515.00Sep 1826.4026.90$26.651.9%100.60106
$500.00Aug 2110.4010.60$10.501.9%7450.503.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.58, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.060.07$0.0714.3%84.4K0.055.3K
$550.00Aug 140.100.12$0.1118.2%1.1K0.01348
$542.50Aug 140.190.23$0.2119.0%1730.0329
$515.00Aug 100.250.30$0.2817.9%1.3K0.07267
$502.50Aug 70.290.30$0.303.3%35.2K0.202.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 100.130.15$0.1414.3%7230.03674
$410.00Aug 210.140.16$0.1513.3%720.015.2K
$420.00Aug 210.190.23$0.2119.0%850.016.7K
$497.50Aug 70.220.26$0.2416.7%15.7K0.161.6K
$457.50Aug 140.230.28$0.2619.2%1280.03842

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 423 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Aug 796.1098.85$97.482.8%791.0098
$405.00Aug 794.0096.15$95.082.3%201.00442
$407.50Aug 791.2593.75$92.502.7%61.00109
$410.00Aug 788.9091.45$90.182.8%231.00575
$412.50Aug 786.4588.95$87.702.9%51.00548
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 738.6041.40$40.007.0%21.001
$542.50Aug 741.0543.90$42.476.7%21.00--
$550.00Aug 748.5551.40$49.975.7%61.00--
$530.00Aug 728.6031.40$30.009.3%771.00--
$537.50Aug 736.5038.70$37.605.9%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 899 active (total vol 535.7K, top 84.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.060.07$0.0714.3%84.4K0.055.3K
$510.00Aug 70.000.01$0.01100.0%64.0K0.006.8K
$502.50Aug 70.290.30$0.303.3%35.2K0.202.3K
$507.50Aug 70.010.02$0.0250.0%30.5K0.014.1K
$500.00Aug 71.201.28$1.246.5%18.3K0.558.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.860.91$0.895.6%31.6K0.451.8K
$497.50Aug 70.220.26$0.2416.7%15.7K0.161.6K
$502.50Aug 72.362.50$2.435.8%11.6K0.80218
$495.00Aug 70.070.09$0.0825.0%8.1K0.062.6K
$490.00Aug 70.010.02$0.0250.0%4.6K0.014.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 462.7%, max 1607.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 7Sep 18493.6%28.9%1607.7%3479.2K
$570.00Aug 7Sep 18391.7%28.8%1261.8%75731.4K
$600.00Aug 7Sep 18351.8%29.2%1103.7%1166.0K
$590.00Aug 7Sep 18339.5%29.0%1070.6%2372.8K
$405.00Aug 7Sep 18410.9%36.2%1036.2%234.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 7Sep 18410.9%36.2%1036.2%874.8K
$410.00Aug 7Sep 18388.7%35.5%993.3%1759.1K
$415.00Aug 7Sep 18366.6%34.9%951.9%3.1K4.4K
$420.00Aug 7Sep 18344.7%34.1%910.7%3217.1K
$425.00Aug 7Sep 18323.0%33.3%870.5%2152.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 70.43, avg 8.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$600.00Sep 4$0.14$9.86$0.1470.43$590.14
$542.50$550.00Aug 17$0.14$7.36$0.1452.57$542.64
$570.00$580.00Aug 28$0.19$9.81$0.1951.63$570.19
$580.00$590.00Sep 4$0.19$9.81$0.1951.63$580.19
$590.00$600.00Sep 11$0.22$9.78$0.2244.45$590.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$405.00Sep 11$0.10$4.90$0.1049.00$409.90
$410.00$405.00Sep 4$0.11$4.89$0.1144.45$409.89
$420.00$415.00Sep 4$0.11$4.89$0.1144.45$419.89
$440.00$435.00Aug 21$0.12$4.88$0.1240.67$439.88
$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. 583 found (best R:R 138.53, avg 4.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$435.00Sep 4$4.87$4.87$0.1337.46$434.87
$405.00$410.00Sep 11$4.87$4.87$0.1337.46$409.87
$430.00$435.00Aug 17$4.85$4.85$0.1532.33$434.85
$425.00$430.00Aug 19$4.85$4.85$0.1532.33$429.85
$420.00$425.00Sep 11$4.85$4.85$0.1532.33$424.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$540.00Aug 14$59.57$59.57$0.43138.53$540.43
$600.00$550.00Aug 21$49.45$49.45$0.5589.91$550.55
$590.00$580.00Sep 18$9.85$9.85$0.1565.67$580.15
$540.00$537.50Aug 7$2.40$2.40$0.1024.00$537.60
$530.00$525.00Aug 12$4.80$4.80$0.2024.00$525.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$552.50Aug 7Aug 14$0.05266.6%32.9%
$477.50Aug 7Aug 10$0.08102.4%25.9%
$525.00Aug 7Aug 10$0.08104.7%25.4%
$487.50Aug 7Aug 10$0.0965.0%21.9%
$590.00Aug 7Aug 14$0.09339.5%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$515.00Aug 7Aug 10$0.0566.0%20.9%
$465.00Aug 7Aug 10$0.06154.4%35.1%
$407.50Aug 7Aug 10$0.07399.8%89.2%
$440.00Aug 7Aug 10$0.07258.9%59.2%
$470.00Aug 7Aug 10$0.07133.6%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 419 found (cheapest 0.43% of stock, avg 9.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 7$1.24$0.89$2.13$497.87$502.130.43%
$502.50Aug 7$0.30$2.43$2.73$499.77$505.230.55%
$497.50Aug 7$3.13$0.24$3.37$494.13$500.870.67%
$505.00Aug 7$0.07$4.88$4.95$500.05$509.950.99%
$495.00Aug 7$5.50$0.08$5.58$489.42$500.581.12%
$500.00Aug 10$3.75$3.38$7.13$492.87$507.131.42%
$502.50Aug 10$2.62$4.70$7.32$495.18$509.821.46%
$497.50Aug 10$5.25$2.35$7.60$489.90$505.101.52%
$507.50Aug 7$0.02$7.63$7.65$499.85$515.151.53%
$505.00Aug 10$1.69$6.28$7.97$497.03$512.971.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.03% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$495.00Aug 7$0.07$0.08$0.15$494.85$505.15
$505.00$497.50Aug 7$0.07$0.24$0.31$497.19$505.31
$502.50$495.00Aug 7$0.30$0.08$0.38$494.62$502.88
$502.50$497.50Aug 7$0.30$0.24$0.54$496.96$503.04
$505.00$500.00Aug 7$0.07$0.89$0.96$499.04$505.96
$512.50$490.00Aug 10$0.42$0.70$1.12$488.88$513.62
$502.50$500.00Aug 7$0.30$0.89$1.19$498.81$503.69
$510.00$490.00Aug 10$0.67$0.70$1.37$488.63$511.37
$512.50$492.50Aug 10$0.42$1.05$1.47$491.03$513.97
$510.00$492.50Aug 10$0.67$1.05$1.72$490.78$511.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 44.45, avg credit $4.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410415/420Sep 4$4.89$0.1144.45$405.11$419.89
415/420430/435Sep 18$4.89$0.1144.45$415.11$434.89
410/415430/435Sep 11$4.87$0.1337.46$410.13$434.87
410/415430/435Sep 18$4.87$0.1337.46$410.13$434.87
425/430445/450Sep 18$4.87$0.1337.46$425.13$449.87
430/435445/450Sep 4$4.86$0.1434.71$430.14$449.86
405/410430/435Sep 18$4.86$0.1434.71$405.14$434.86
425/430450/455Sep 4$4.85$0.1532.33$425.15$454.85
405/410415/420Sep 11$4.85$0.1532.33$405.15$419.85
405/410425/430Sep 4$4.84$0.1630.25$405.16$429.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 447 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$580.00$590.00$600.00Sep 4$0.05$9.95199.00
$560.00$570.00$580.00Aug 28$0.08$9.92124.00
$445.00$450.00$455.00Sep 4$0.05$4.9599.00
$410.00$415.00$420.00Sep 11$0.05$4.9599.00
$490.00$495.00$500.00Sep 18$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Aug 28$0.05$4.9599.00
$460.00$465.00$470.00Aug 28$0.05$4.9599.00
$420.00$425.00$430.00Aug 17$0.06$4.9482.33
$420.00$425.00$430.00Aug 21$0.06$4.9482.33
$445.00$450.00$455.00Aug 21$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. 464 found (best net $-1.13, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 7-$0.01$9.99
$570.00$580.001:2Aug 28-$0.03$9.97
$590.00$600.001:2Aug 28-$0.05$9.95
$590.00$600.001:2Sep 4-$0.07$9.93
$580.00$590.001:2Aug 14-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$550.001:2Aug 21-$1.13$48.87
$525.00$505.001:2Sep 4-$4.15$15.85
$530.00$512.501:2Aug 19-$3.27$14.23
$440.00$430.001:2Aug 19-$0.20$9.80
$420.00$415.001:2Aug 19-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.47%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 18$17.350.480.9%3.47%4.39%4402.1K
$510.00Sep 18$15.150.441.9%3.03%4.95%1.7K15.7K
$505.00Sep 11$14.750.470.9%2.95%3.87%68133
$515.00Sep 18$13.150.402.9%2.63%5.55%4511.8K
$505.00Sep 4$12.950.460.9%2.59%3.51%136424
$510.00Sep 11$12.200.421.9%2.44%4.36%255195
$520.00Sep 18$11.350.363.9%2.27%6.19%9549.8K
$510.00Sep 4$10.950.411.9%2.19%4.11%87517
$515.00Sep 11$10.350.382.9%2.07%4.99%1535
$505.00Aug 28$10.200.450.9%2.04%2.96%255328

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 427,015
Total Puts 181,241
Put/Call Ratio 0.42
Net Difference 245,774

Prior's Put/Call Breakdown

Total Calls 375,455
Total Puts 142,888
Put/Call Ratio 0.38
Net Difference 232,567

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