Tour v494
MSFT
MICROSOFT CORP
$499.96 +0.02%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:17)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 691,329
Calls: 484,527 (70%)
Puts: 206,802 (30%)
Prior (08/06) 562,833
Calls: 403,452 (72%)
Puts: 159,381 (28%)
Current vs Prior +22.83%
Calls: +20.10% (Calls)
Puts: +29.75% (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 -34.57%
Calls: -32.70%
Puts: -38.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $487.86M
Calls: $387.56M (79%)
Puts: $100.30M (21%)
Prior (08/06) $527.25M
Calls: $444.72M (84%)
Puts: $82.53M (16%)
Current vs Prior -7.47%
Calls: -12.85%
Puts: +21.53%
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 -60.10%
Calls: -62.88%
Puts: -43.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.43
Prior (08/06) 0.40
Current vs Prior +8.04%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -14.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 0.66% | 1.65%0.66% | 3.19%3.58% | 8.14%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -64.61% | -35.08%-64.60% | -19.20%-18.00% | -6.35%
Prior 7-Day Avg 3.02% | 3.79%3.08% | 4.91%6.10% | 9.64%
Current vs 7-Day Avg -78.06% | -56.36%-78.50% | -34.95%-41.41% | -15.52%
Prior 7-Day Eod 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -64.61% | -35.08%-64.60% | -19.20%-18.00% | -6.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.31% | 7.86%
Calls: 16.93% | 11.27%
Puts: 11.69% | 4.44%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior +132.31% | -13.91%
Prior 7-Day Avg 7.03% | 10.07%
Calls: 7.96% | 10.32%
Puts: 6.09% | 9.82%
Current vs 7-Day Avg +103.68% | -21.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($387.56M) vs puts ($100.30M). Extreme bullish P/C ratio of 0.43 - heavy call buying (484,527 calls vs 206,802 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
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 498 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 739.8540.35$40.101.2%3121.002.9K
$410.00Aug 1489.7090.90$90.301.3%81.002.1K
$477.50Aug 722.3522.65$22.501.3%4321.00686
$420.00Sep 1882.2083.40$82.801.4%860.938.8K
$425.00Aug 774.3075.40$74.851.5%451.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 182.162.18$2.170.9%7370.083.2K
$515.00Sep 1826.7027.20$26.951.9%100.60106
$510.00Sep 1823.6524.20$23.922.3%1110.56409
$590.00Sep 1889.7092.10$90.902.6%100.9521
$495.00Sep 1815.9016.35$16.132.8%1.5K0.45673

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.59, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Aug 140.140.17$0.1618.8%1800.0229
$515.00Aug 100.210.25$0.2317.4%1.7K0.06267
$555.00Aug 210.250.30$0.2817.9%540.03691
$512.50Aug 100.310.37$0.3417.6%2.3K0.08237
$570.00Aug 280.330.40$0.3718.9%90.0355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.120.13$0.137.7%2160.018.2K
$497.50Aug 70.140.15$0.156.7%17.8K0.131.6K
$410.00Aug 210.140.16$0.1513.3%740.015.2K
$420.00Aug 210.190.22$0.2114.3%1480.016.7K
$425.00Aug 210.250.29$0.2714.8%770.021.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1097.95100.95$99.453.0%11.00396
$410.00Aug 1087.9091.15$89.533.6%21.00224
$420.00Aug 1077.9581.40$79.684.3%41.0082
$422.50Aug 1075.4579.00$77.224.6%11.0038
$425.00Aug 1072.9575.90$74.434.0%421.0089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 74.256.00$5.1334.1%4.6K1.00214
$507.50Aug 77.208.75$7.9819.4%5601.00117
$510.00Aug 79.3011.45$10.3820.7%6331.00189
$512.50Aug 711.5014.05$12.7820.0%1661.00102
$515.00Aug 714.5516.45$15.5012.3%321.00104

Most actively traded options today. High liquidity = easy entry/exit. 924 active (total vol 604.4K, top 86.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.020.03$0.0333.3%86.3K0.025.3K
$510.00Aug 70.000.01$0.01100.0%64.2K0.006.8K
$502.50Aug 70.090.11$0.1020.0%45.3K0.102.3K
$507.50Aug 70.010.02$0.0250.0%30.8K0.014.1K
$500.00Aug 70.720.80$0.7610.5%24.8K0.498.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.730.82$0.7711.7%34.8K0.511.8K
$497.50Aug 70.140.15$0.156.7%17.8K0.131.6K
$502.50Aug 72.412.74$2.5812.8%11.8K0.90218
$495.00Aug 70.020.05$0.0475.0%9.6K0.032.6K
$490.00Aug 70.000.01$0.01100.0%4.7K0.004.8K

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 654.9%, max 1838.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 7Sep 18556.4%28.7%1838.9%3549.2K
$590.00Aug 7Sep 18461.9%28.8%1501.6%2392.8K
$400.00Aug 7Sep 18581.2%37.5%1448.1%95613.0K
$405.00Aug 7Sep 18550.9%36.6%1407.2%334.6K
$570.00Aug 7Sep 18426.1%28.5%1393.8%78831.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18581.2%37.5%1448.1%24512.6K
$405.00Aug 7Sep 18550.9%36.6%1407.2%2214.8K
$410.00Aug 7Sep 18521.0%36.1%1342.3%7209.1K
$415.00Aug 7Sep 18491.3%35.1%1298.0%3.1K4.4K
$437.50Aug 7Aug 17489.4%35.9%1264.6%22305

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 82.33, avg 8.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Sep 4$0.12$9.88$0.1282.33$580.12
$580.00$590.00Aug 7$0.14$9.86$0.1470.43$580.14
$570.00$580.00Aug 28$0.15$9.85$0.1565.67$570.15
$560.00$570.00Aug 28$0.26$9.74$0.2637.46$560.26
$565.00$570.00Aug 14$0.15$4.85$0.1532.33$565.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$425.00Aug 19$0.11$4.89$0.1144.45$429.89
$445.00$440.00Aug 21$0.11$4.89$0.1144.45$444.89
$405.00$400.00Sep 18$0.11$4.89$0.1144.45$404.89
$450.00$445.00Aug 21$0.13$4.87$0.1337.46$449.87
$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. 572 found (best R:R 152.85, avg 4.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.87$19.87$0.13152.85$419.87
$400.00$405.00Sep 18$4.90$4.90$0.1049.00$404.90
$425.00$430.00Aug 21$4.89$4.89$0.1144.45$429.89
$450.00$455.00Aug 21$4.88$4.88$0.1240.67$454.88
$415.00$420.00Aug 21$4.87$4.87$0.1337.46$419.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$525.00Aug 12$4.90$4.90$0.1049.00$525.10
$540.00$530.00Aug 17$9.72$9.72$0.2834.71$530.28
$590.00$580.00Sep 18$9.72$9.72$0.2834.71$580.28
$550.00$545.00Aug 21$4.85$4.85$0.1532.33$545.15
$512.50$510.00Aug 7$2.40$2.40$0.1024.00$510.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.66, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$527.50Aug 7Aug 10$0.06155.7%27.0%
$552.50Aug 7Aug 14$0.07318.0%31.8%
$525.00Aug 7Aug 10$0.08143.1%25.9%
$522.50Aug 7Aug 10$0.09130.4%24.2%
$590.00Aug 7Aug 14$0.09461.9%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 7Aug 10$0.07346.4%59.3%
$475.00Aug 7Aug 10$0.08149.7%27.2%
$472.50Aug 7Aug 10$0.09163.7%29.8%
$467.50Aug 7Aug 10$0.12191.6%36.1%
$517.50Aug 7Aug 10$0.12104.5%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.31% of stock, avg 9.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 7$0.76$0.77$1.53$498.47$501.530.31%
$497.50Aug 7$2.54$0.15$2.69$494.81$500.190.54%
$502.50Aug 7$0.10$2.58$2.68$499.82$505.180.54%
$495.00Aug 7$4.97$0.04$5.01$489.99$500.011.00%
$505.00Aug 7$0.03$5.13$5.16$499.84$510.161.03%
$500.00Aug 10$3.40$3.38$6.78$493.22$506.781.36%
$502.50Aug 10$2.29$4.70$6.99$495.51$509.491.40%
$497.50Aug 10$4.88$2.32$7.20$490.30$504.701.44%
$492.50Aug 7$7.23$0.01$7.24$485.26$499.741.45%
$505.00Aug 10$1.44$6.43$7.87$497.13$512.871.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.05% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$502.50$497.50Aug 7$0.10$0.15$0.25$497.25$502.75
$500.00$497.50Aug 7$0.76$0.15$0.91$496.59$500.91
$510.00$487.50Aug 10$0.55$0.45$1.00$486.50$511.00
$510.00$490.00Aug 10$0.55$0.71$1.26$488.74$511.26
$507.50$487.50Aug 10$0.91$0.45$1.36$486.14$508.86
$510.00$492.50Aug 10$0.55$1.02$1.57$490.93$511.57
$507.50$490.00Aug 10$0.91$0.71$1.62$488.38$509.12
$505.00$487.50Aug 10$1.44$0.45$1.89$485.61$506.89
$507.50$492.50Aug 10$0.91$1.02$1.93$490.57$509.43
$505.00$490.00Aug 10$1.44$0.71$2.15$487.85$507.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 44.45, avg credit $4.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/410420/425Sep 4$4.89$0.1144.45$405.11$424.89
410/415425/430Sep 11$4.85$0.1532.33$410.15$429.85
420/425440/445Sep 4$4.83$0.1728.41$420.17$444.83
415/420430/435Sep 11$4.83$0.1728.41$415.17$434.83
405/410430/435Sep 11$4.82$0.1826.78$405.18$434.82
435/440445/450Sep 4$4.81$0.1925.32$435.19$449.81
420/425445/450Sep 4$4.80$0.2024.00$420.20$449.80
410/415420/425Sep 11$4.80$0.2024.00$410.20$424.80
405/410440/445Sep 4$4.79$0.2122.81$405.21$444.79
415/420440/445Sep 4$4.79$0.2122.81$415.21$444.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 459 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 7$0.08$9.92124.00
$570.00$580.00$590.00Aug 14$0.09$9.91110.11
$585.00$590.00$595.00Aug 21$0.05$4.9599.00
$560.00$570.00$580.00Aug 28$0.11$9.8989.91
$425.00$430.00$435.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 28$0.05$4.9599.00
$420.00$425.00$430.00Aug 17$0.06$4.9482.33
$415.00$420.00$425.00Aug 21$0.06$4.9482.33
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$450.00$455.00$460.00Aug 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. 468 found (best net $-4.78, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 14-$0.01$9.99
$560.00$570.001:2Aug 7-$0.07$9.93
$570.00$580.001:2Aug 28-$0.07$9.93
$560.00$570.001:2Aug 28-$0.11$9.89
$570.00$580.001:2Sep 4-$0.16$9.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$505.001:2Sep 4-$4.78$15.22
$530.00$512.501:2Aug 19-$3.21$14.29
$440.00$430.001:2Aug 19-$0.20$9.80
$420.00$415.001:2Aug 19-$0.02$4.98
$430.00$425.001:2Aug 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. 129 found (best yield 3.90%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$19.500.510.0%3.90%3.91%2.1K16.9K
$505.00Sep 18$16.950.471.0%3.39%4.40%4852.1K
$500.00Sep 11$16.850.500.0%3.37%3.38%72243
$500.00Sep 4$15.000.500.0%3.00%3.01%2431.2K
$510.00Sep 18$14.800.432.0%2.96%4.97%1.8K15.7K
$505.00Sep 11$14.300.461.0%2.86%3.87%68133
$515.00Sep 18$12.800.403.0%2.56%5.57%4841.8K
$500.00Aug 28$12.600.500.0%2.52%2.53%5892.4K
$505.00Sep 4$12.600.461.0%2.52%3.53%1.0K424
$510.00Sep 11$12.200.422.0%2.44%4.45%255195

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 484,527
Total Puts 206,802
Put/Call Ratio 0.43
Net Difference 277,725

Prior's Put/Call Breakdown

Total Calls 403,452
Total Puts 159,381
Put/Call Ratio 0.40
Net Difference 244,071

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