Tour v494
MSFT
MICROSOFT CORP
$499.99 +0.03%
$499.61 (-0.08%)🌙
as of 08/07 04:00 PM
(8/7 15:27) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶
◀ 8/7 16:00

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 785,862
Calls: 549,936 (70%)
Puts: 235,926 (30%)
Prior (08/06) 689,612
Calls: 490,674 (71%)
Puts: 198,938 (29%)
Current vs Prior +13.96%
Calls: +12.08% (Calls)
Puts: +18.59% (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 -25.62%
Calls: -23.62%
Puts: -29.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $578.85M
Calls: $467.57M (81%)
Puts: $111.28M (19%)
Prior (08/06) $680.90M
Calls: $587.36M (86%)
Puts: $93.53M (14%)
Current vs Prior -14.99%
Calls: -20.40%
Puts: +18.97%
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 -52.66%
Calls: -55.22%
Puts: -37.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.43
Prior (08/06) 0.41
Current vs Prior +5.81%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -14.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 0.67% | 1.68%0.67% | 3.17%3.56% | 8.15%
Prior 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs Prior -10.40% | +2.02%-63.97% | -19.87%-18.46% | -6.24%
Prior 7-Day Avg 3.02% | 3.79%3.08% | 4.91%6.10% | 9.64%
Current vs 7-Day Avg -44.45% | -31.42%-78.12% | -35.49%-41.74% | -15.42%
Prior 7-Day Eod 1.87% | 2.54%1.87% | 3.95%4.36% | 8.69%
Current vs 7-Day Eod -10.40% | +2.02%-63.97% | -19.87%-18.46% | -6.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.17% | 13.45%
Calls: 14.14% | 13.70%
Puts: 10.20% | 13.20%
Prior 6.16% | 9.13%
Calls: 5.88% | 8.39%
Puts: 6.44% | 9.87%
Current vs Prior +97.56% | +47.32%
Prior 7-Day Avg 7.03% | 10.07%
Calls: 7.96% | 10.32%
Puts: 6.09% | 9.82%
Current vs 7-Day Avg +73.22% | +33.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($467.57M) vs puts ($111.28M). Extreme bullish P/C ratio of 0.43 - heavy call buying (549,936 calls vs 235,926 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 397 of results (avg 5.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2140.8541.50$41.181.6%2850.9329.3K
$410.00Aug 2189.7091.45$90.581.9%561.0011.6K
$400.00Sep 18101.00103.20$102.102.2%1021.009.8K
$400.00Aug 2199.20101.40$100.302.2%901.0017.4K
$500.00Sep 1819.4019.85$19.632.3%2.2K0.5116.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1888.9091.70$90.303.1%100.9521
$500.00Sep 1818.0518.65$18.353.3%5520.492.3K
$560.00Sep 1860.8062.95$61.883.5%--0.8714
$570.00Sep 1169.2571.70$70.473.5%20.93--
$580.00Sep 1879.2082.05$80.633.5%--0.9315

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 140.200.24$0.2218.2%1.1K0.03417
$510.00Aug 100.510.58$0.5413.0%7.1K0.13531
$530.00Aug 140.500.60$0.5518.2%3.8K0.07766
$560.00Aug 280.590.70$0.6516.9%720.05231
$555.00Aug 280.780.90$0.8414.3%860.0637
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 100.110.13$0.1216.7%1.3K0.03674
$400.00Aug 280.210.25$0.2317.4%3040.01938
$460.00Aug 140.250.28$0.2711.1%7080.03787
$430.00Aug 210.270.32$0.3016.7%4240.027.2K
$487.50Aug 100.380.44$0.4114.6%7240.09233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 447 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 799.25101.80$100.532.5%8741.003.2K
$402.50Aug 796.5099.30$97.902.9%821.0098
$405.00Aug 794.0596.80$95.432.9%361.00442
$407.50Aug 791.6594.30$92.982.9%111.00109
$410.00Aug 789.2591.80$90.532.8%471.00575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$542.50Aug 740.7043.20$41.956.0%21.00--
$545.00Aug 743.2045.65$44.435.5%21.00--
$550.00Aug 748.2050.65$49.435.0%61.00--
$530.00Aug 728.2031.10$29.659.8%771.00--
$535.00Aug 733.2036.40$34.809.2%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 951 active (total vol 690.1K, top 89.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 70.000.01$0.01100.0%89.0K0.015.3K
$510.00Aug 70.000.01$0.01100.0%64.4K0.006.8K
$502.50Aug 70.000.01$0.01100.0%60.9K0.012.3K
$500.00Aug 70.400.55$0.4831.3%31.7K0.488.8K
$507.50Aug 70.000.01$0.01100.0%31.2K0.014.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.490.63$0.5625.0%39.6K0.531.8K
$497.50Aug 70.000.03$0.02150.0%19.6K0.031.6K
$502.50Aug 71.623.20$2.4165.6%12.8K0.99218
$495.00Aug 70.000.01$0.01100.0%10.0K0.012.6K
$505.00Aug 73.555.70$4.6346.4%4.9K0.99214

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 1101.5%, max 3825.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 7Sep 181146.0%29.2%3825.0%2432.8K
$580.00Aug 7Sep 181048.3%28.8%3542.7%3629.2K
$570.00Aug 7Sep 18947.3%28.8%3187.0%86231.4K
$552.50Aug 7Aug 19752.1%28.5%2541.0%1127
$400.00Aug 7Sep 18912.7%37.4%2337.2%97613.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 18912.7%37.4%2337.2%27812.6K
$437.50Aug 7Aug 17829.5%34.6%2295.0%24305
$405.00Aug 7Sep 18865.2%36.2%2292.9%2474.8K
$410.00Aug 7Sep 18818.1%35.4%2208.5%7299.1K
$415.00Aug 7Sep 18771.5%34.6%2133.0%3.1K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 51.63, avg 8.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$555.00$560.00Aug 21$0.11$4.89$0.1144.45$555.11
$555.00$560.00Aug 14$0.12$4.88$0.1240.67$555.12
$560.00$570.00Aug 28$0.24$9.76$0.2440.67$560.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$445.00$440.00Aug 21$0.10$4.90$0.1049.00$444.90
$420.00$415.00Aug 28$0.12$4.88$0.1240.67$419.88
$420.00$415.00Sep 4$0.12$4.88$0.1240.67$419.88
$425.00$420.00Sep 4$0.12$4.88$0.1240.67$424.88
$425.00$420.00Sep 11$0.12$4.88$0.1240.67$424.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 588 found (best R:R 40.67, avg 4.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$410.00Aug 28$4.88$4.88$0.1240.67$409.88
$425.00$430.00Aug 21$4.87$4.87$0.1337.46$429.87
$415.00$420.00Sep 18$4.87$4.87$0.1337.46$419.87
$430.00$435.00Sep 4$4.86$4.86$0.1434.71$434.86
$415.00$420.00Aug 10$4.85$4.85$0.1532.33$419.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$535.00Aug 10$4.85$4.85$0.1532.33$535.15
$590.00$580.00Sep 18$9.67$9.67$0.3329.30$580.33
$532.50$530.00Aug 7$2.40$2.40$0.1024.00$530.10
$535.00$532.50Aug 14$2.40$2.40$0.1024.00$532.60
$532.50$530.00Aug 17$2.40$2.40$0.1024.00$530.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.75, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 7Aug 10$0.07190.8%23.6%
$520.00Aug 7Aug 10$0.08184.7%22.0%
$555.00Aug 12Aug 14$0.0936.6%35.3%
$515.00Aug 7Aug 10$0.22143.3%20.7%
$417.50Aug 7Aug 14$0.25748.4%62.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 7Aug 10$0.07543.9%59.7%
$465.00Aug 7Aug 10$0.07322.8%36.3%
$480.00Aug 7Aug 10$0.11190.8%23.6%
$482.50Aug 7Aug 10$0.11168.5%20.9%
$430.00Aug 7Aug 10$0.12633.9%73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 0.21% of stock, avg 9.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 7$0.48$0.56$1.04$498.96$501.040.21%
$502.50Aug 7$0.01$2.41$2.42$500.08$504.920.48%
$497.50Aug 7$2.81$0.02$2.83$494.67$500.330.57%
$505.00Aug 7$0.01$4.63$4.64$500.36$509.640.93%
$495.00Aug 7$5.20$0.01$5.21$489.79$500.211.04%
$500.00Aug 10$3.35$3.43$6.78$493.22$506.781.36%
$502.50Aug 10$2.30$4.70$7.00$495.50$509.501.40%
$507.50Aug 7$0.01$7.15$7.16$500.34$514.661.43%
$497.50Aug 10$4.95$2.38$7.33$490.17$504.831.47%
$505.00Aug 10$1.47$6.18$7.65$497.35$512.651.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.19% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 10$0.54$0.41$0.95$486.55$510.95
$510.00$490.00Aug 10$0.54$0.66$1.20$488.80$511.20
$507.50$487.50Aug 10$0.96$0.41$1.37$486.13$508.87
$507.50$490.00Aug 10$0.96$0.66$1.62$488.38$509.12
$510.00$492.50Aug 10$0.54$1.06$1.60$490.90$511.60
$505.00$487.50Aug 10$1.47$0.41$1.88$485.62$506.88
$507.50$492.50Aug 10$0.96$1.06$2.02$490.48$509.52
$505.00$490.00Aug 10$1.47$0.66$2.13$487.87$507.13
$510.00$495.00Aug 10$0.54$1.60$2.14$492.86$512.14
$505.00$492.50Aug 10$1.47$1.06$2.53$489.97$507.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 49.00, avg credit $4.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/415430/435Sep 11$4.90$0.1049.00$410.10$434.90
415/420425/430Sep 4$4.89$0.1144.45$415.11$429.89
400/405440/445Sep 11$4.89$0.1144.45$400.11$444.89
425/430435/440Sep 18$4.88$0.1240.67$425.12$439.88
430/435440/445Sep 11$4.87$0.1337.46$430.13$444.87
420/425435/440Sep 18$4.87$0.1337.46$420.13$439.87
425/430440/445Sep 11$4.86$0.1434.71$425.14$444.86
415/420440/445Sep 18$4.86$0.1434.71$415.14$444.86
435/440445/450Sep 4$4.85$0.1532.33$435.15$449.85
415/420440/445Sep 11$4.85$0.1532.33$415.15$444.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 446 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 28$0.05$9.95199.00
$545.00$550.00$555.00Aug 12$0.05$4.9599.00
$535.00$540.00$545.00Aug 21$0.05$4.9599.00
$560.00$565.00$570.00Aug 21$0.05$4.9599.00
$410.00$415.00$420.00Sep 4$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 21$0.05$4.9599.00
$420.00$425.00$430.00Sep 4$0.05$4.9599.00
$450.00$455.00$460.00Aug 21$0.07$4.9370.43
$445.00$450.00$455.00Aug 28$0.07$4.9370.43
$445.00$450.00$455.00Sep 18$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. 464 found (best net $-1.75, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Aug 14$0.00$10.00
$570.00$580.001:2Aug 28-$0.03$9.97
$580.00$590.001:2Sep 4-$0.16$9.84
$560.00$570.001:2Aug 28-$0.17$9.83
$580.00$590.001:2Aug 28-$0.20$9.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$512.501:2Aug 19-$1.75$15.75
$525.00$505.001:2Sep 4-$4.53$15.47
$440.00$430.001:2Aug 19-$0.12$9.88
$420.00$415.001:2Aug 19-$0.02$4.98
$425.00$420.001:2Aug 17-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 3.88%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$19.400.510.0%3.88%3.88%2.2K16.9K
$500.00Sep 11$16.950.510.0%3.39%3.39%103243
$505.00Sep 18$16.800.471.0%3.36%4.36%9522.1K
$500.00Sep 4$15.000.510.0%3.00%3.00%2601.2K
$510.00Sep 18$14.700.432.0%2.94%4.94%2.1K15.7K
$505.00Sep 11$14.550.471.0%2.91%3.91%84133
$515.00Sep 18$12.750.403.0%2.55%5.55%4891.8K
$500.00Aug 28$12.550.500.0%2.51%2.51%6172.4K
$505.00Sep 4$12.500.461.0%2.50%3.50%1.0K424
$510.00Sep 11$12.250.422.0%2.45%4.45%259195

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 549,936
Total Puts 235,926
Put/Call Ratio 0.43
Net Difference 314,010

Prior's Put/Call Breakdown

Total Calls 490,674
Total Puts 198,938
Put/Call Ratio 0.41
Net Difference 291,736

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