MS - Options Database

MORGAN STANLEY

$218.50 +0.97%

$218.74 (+0.11%)🌙

as of 07/22 06:18 PM

(7/22 15:06) ◀

Wednesday, July 22, 2026 (6:18pm)

▶ (7/23 16:21)

◀ 7/22 18:18 ▶

Option Volume

Detail

ℹ

Current (07/22) 8,976

Calls: 5,013 (56%)

Puts: 3,963 (44%)

Prior (07/21) 16,526

Calls: 9,597 (58%)

Puts: 6,929 (42%)

Current vs Prior -45.69%

Calls: -47.76% (Calls)

Puts: -42.81% (Puts)

Prior 7-Day Total 190,184

Calls: 104,572 (55%)

Puts: 85,612 (45%)

Prior 7-Day Average 27,169

Calls: 14,938 (55%)

Puts: 12,230 (45%)

Current vs Prior 7-Day Avg -66.96%

Calls: -66.44%

Puts: -67.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $8.68M

Calls: $6.53M (75%)

Puts: $2.15M (25%)

Prior (07/21) $11.54M

Calls: $9.21M (80%)

Puts: $2.33M (20%)

Current vs Prior -24.77%

Calls: -29.06%

Puts: -7.81%

Prior 7-Day Total $109.60M

Calls: $77.30M (71%)

Puts: $32.30M (29%)

Prior 7-Day Average $15.66M

Calls: $11.04M (71%)

Puts: $4.61M (29%)

Current vs Prior 7-Day Avg -44.54%

Calls: -40.82%

Puts: -53.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.79

Prior (07/21) 0.72

Current vs Prior +9.49%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -10.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 136,742

Calls: 76,644 (56%)

Puts: 60,098 (44%)

Prior (07/21) 349,552

Calls: 141,764 (41%)

Puts: 207,788 (59%)

Current vs Prior -60.88%

Prior 7-Day Total 2,629,210

Calls: 1,069,323 (41%)

Puts: 1,559,887 (59%)

Prior 7-Day Average 375,601

Calls: 152,760 (41%)

Puts: 222,841 (59%)

Current vs Prior 7-Day Avg -63.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.82% | 5.10%8.24% | 12.97%

Prior 3.48% | 5.50%8.32% | 13.05%

Current vs Prior -18.85% | -7.20%-0.96% | -0.61%

Prior 7-Day Avg 3.98% | 5.64%4.87% | 11.56%

Current vs 7-Day Avg -28.99% | -9.45%+69.26% | +12.18%

Prior 7-Day Eod 3.48% | 5.50%8.32% | 13.05%

Current vs 7-Day Eod -18.85% | -7.20%-0.96% | -0.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Prior 14.15% | 7.72%

Calls: 15.80% | 3.88%

Puts: 12.50% | 11.57%

Current vs Prior -27.84% | -18.26%

Prior 7-Day Avg 17.40% | 8.55%

Calls: 20.77% | 8.50%

Puts: 14.04% | 8.60%

Current vs 7-Day Avg -41.34% | -26.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($6.53M) vs puts ($2.15M). Below-average activity with volume down 46% vs prior. Declining open interest (down 61%) indicates positions being closed.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 41 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	9.80	10.35	$10.07	5.5%	11	0.57	276
$175.00	Jul 24	42.55	44.95	$43.75	5.5%	1	0.93	1
$215.00	Aug 14	8.80	9.30	$9.05	5.5%	9	0.58	64
$220.00	Aug 21	7.20	7.65	$7.43	6.1%	45	0.47	1.4K
$222.50	Aug 21	6.10	6.50	$6.30	6.3%	6	0.43	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 14	8.15	8.55	$8.35	4.8%	36	0.53	285
$227.50	Jul 31	10.75	11.35	$11.05	5.4%	9	0.78	17
$215.00	Aug 14	5.80	6.15	$5.98	5.9%	32	0.42	222
$225.00	Jul 31	8.80	9.35	$9.07	6.1%	177	0.71	207
$217.50	Aug 7	5.85	6.25	$6.05	6.6%	3	0.48	2

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	42.10	45.95	$44.03	8.7%	1	1.00	785
$200.00	Jul 31	18.10	19.90	$19.00	9.5%	2	0.94	44
$175.00	Jul 24	42.55	44.95	$43.75	5.5%	1	0.93	1
$190.00	Aug 21	28.35	30.25	$29.30	6.5%	90	0.92	701
$210.00	Jul 24	8.35	9.80	$9.07	16.0%	26	0.91	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	10.20	12.65	$11.43	21.4%	12	0.97	64
$230.00	Jul 31	12.00	13.95	$12.98	15.0%	6	0.84	--
$227.50	Jul 31	10.75	11.35	$11.05	5.4%	9	0.78	17
$230.00	Aug 7	12.65	15.10	$13.88	17.7%	1	0.77	--
$222.50	Jul 24	4.65	5.05	$4.85	8.2%	9	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 5.1K, top 365)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 24	2.95	3.20	$3.08	8.1%	365	0.58	371
$222.50	Jul 31	2.65	3.15	$2.90	17.2%	285	0.36	254
$225.00	Jul 24	0.38	0.49	$0.44	25.0%	276	0.15	396
$220.00	Jul 24	1.63	1.85	$1.74	12.6%	187	0.41	893
$235.00	Aug 21	2.23	2.50	$2.37	11.4%	135	0.21	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.22	0.36	$0.29	48.3%	352	0.09	1.8K
$217.50	Jul 24	1.76	2.01	$1.88	13.3%	316	0.42	235
$212.50	Jul 24	0.47	0.63	$0.55	29.1%	252	0.16	303
$225.00	Jul 31	8.80	9.35	$9.07	6.1%	177	0.71	207
$215.00	Jul 24	0.94	1.15	$1.05	20.0%	63	0.27	255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 47.9%, max 406.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	215.9%	42.7%	406.0%	2	786
$245.00	Jul 24	Aug 21	88.0%	32.0%	174.8%	36	158
$240.00	Jul 24	Aug 21	57.0%	31.4%	81.2%	147	3.5K
$235.00	Jul 24	Aug 28	46.6%	33.4%	39.4%	32	755
$210.00	Jul 24	Aug 21	42.3%	33.2%	27.6%	28	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	128.8%	38.0%	238.8%	4	--
$195.00	Jul 24	Aug 28	81.8%	35.9%	127.7%	6	--
$200.00	Jul 24	Aug 28	60.9%	34.6%	76.0%	25	668
$202.50	Jul 24	Aug 21	60.5%	34.4%	76.0%	20	178
$197.50	Jul 24	Aug 21	49.4%	35.5%	39.2%	5	90

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 40.67, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Jul 31	$0.13	$4.87	$0.13	37.46	$235.13
$250.00	$260.00	Aug 21	$0.44	$9.56	$0.44	21.73	$250.44
$227.50	$230.00	Jul 24	$0.12	$2.38	$0.12	19.83	$227.62
$245.00	$250.00	Aug 21	$0.29	$4.71	$0.29	16.24	$245.29
$245.00	$250.00	Aug 14	$0.30	$4.70	$0.30	15.67	$245.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 21	$0.12	$4.88	$0.12	40.67	$179.88
$190.00	$175.00	Aug 14	$0.51	$14.49	$0.51	28.41	$189.49
$195.00	$192.50	Jul 31	$0.12	$2.38	$0.12	19.83	$194.88
$185.00	$180.00	Aug 21	$0.25	$4.75	$0.25	19.00	$184.75
$210.00	$207.50	Jul 24	$0.14	$2.36	$0.14	16.86	$209.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 108.37, avg 2.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$210.00	Jul 24	$34.68	$34.68	$0.32	108.37	$209.68
$175.00	$190.00	Aug 21	$14.73	$14.73	$0.27	54.56	$189.73
$210.00	$212.50	Jul 24	$2.39	$2.39	$0.11	21.73	$212.39
$202.50	$205.00	Jul 31	$2.30	$2.30	$0.20	11.50	$204.80
$190.00	$195.00	Aug 21	$4.55	$4.55	$0.45	10.11	$194.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$222.50	Jul 24	$6.58	$6.58	$0.92	7.15	$223.42
$227.50	$225.00	Jul 31	$1.98	$1.98	$0.52	3.81	$225.52
$230.00	$225.00	Aug 14	$3.92	$3.92	$1.08	3.63	$226.08
$230.00	$227.50	Jul 31	$1.93	$1.93	$0.57	3.39	$228.07
$230.00	$225.00	Aug 7	$3.60	$3.60	$1.40	2.57	$226.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $1.31, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 24	Jul 31	$0.26	57.0%	38.0%
$175.00	Jul 24	Aug 21	$0.28	215.9%	42.7%
$250.00	Aug 14	Aug 21	$0.34	32.4%	32.9%
$235.00	Jul 24	Jul 31	$0.38	46.6%	34.0%
$245.00	Jul 24	Aug 14	$0.42	88.0%	32.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Aug 14	Aug 21	$0.15	44.4%	42.7%
$195.00	Jul 24	Jul 31	$0.17	81.8%	43.4%
$200.00	Jul 24	Jul 31	$0.39	60.9%	39.3%
$197.50	Jul 24	Jul 31	$0.46	49.4%	43.7%
$202.50	Jul 24	Jul 31	$0.60	60.5%	39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.21% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 24	$1.74	$3.09	$4.83	$215.17	$224.83	2.21%
$217.50	Jul 24	$3.08	$1.88	$4.96	$212.54	$222.46	2.27%
$222.50	Jul 24	$0.97	$4.85	$5.82	$216.68	$228.32	2.66%
$215.00	Jul 24	$4.78	$1.05	$5.83	$209.17	$220.83	2.67%
$212.50	Jul 24	$6.68	$0.55	$7.23	$205.27	$219.73	3.31%
$210.00	Jul 24	$9.07	$0.29	$9.36	$200.64	$219.36	4.28%
$220.00	Jul 31	$3.93	$5.85	$9.78	$210.22	$229.78	4.48%
$217.50	Jul 31	$5.30	$4.63	$9.93	$207.57	$227.43	4.54%
$222.50	Jul 31	$2.90	$7.35	$10.25	$212.25	$232.75	4.69%
$215.00	Jul 31	$6.85	$3.60	$10.45	$204.55	$225.45	4.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.23% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$210.00	Jul 24	$0.21	$0.29	$0.50	$209.50	$228.00
$225.00	$210.00	Jul 24	$0.44	$0.29	$0.73	$209.27	$225.73
$227.50	$187.50	Jul 24	$0.21	$0.54	$0.75	$186.75	$228.25
$227.50	$212.50	Jul 24	$0.21	$0.55	$0.76	$211.74	$228.26
$225.00	$212.50	Jul 24	$0.44	$0.55	$0.99	$211.51	$225.99
$225.00	$187.50	Jul 24	$0.44	$0.54	$0.98	$186.52	$225.98
$222.50	$210.00	Jul 24	$0.97	$0.29	$1.26	$208.74	$223.76
$227.50	$215.00	Jul 24	$0.21	$1.05	$1.26	$213.74	$228.76
$225.00	$215.00	Jul 24	$0.44	$1.05	$1.49	$213.51	$226.49
$222.50	$187.50	Jul 24	$0.97	$0.54	$1.51	$185.99	$224.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 24.00, avg credit $2.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 21	$4.80	$0.20	24.00	$180.20	$194.80
202/205	210/212	Aug 21	$2.38	$0.12	19.83	$202.62	$212.38
190/192	195/200	Aug 21	$4.71	$0.29	16.24	$187.79	$199.71
175/180	190/195	Aug 21	$4.67	$0.33	14.15	$175.33	$194.67
185/190	195/200	Aug 21	$4.67	$0.33	14.15	$185.33	$199.67
210/212	215/218	Jul 31	$2.32	$0.18	12.89	$210.18	$217.32
180/185	195/200	Aug 21	$4.60	$0.40	11.50	$180.40	$199.60
200/202	210/212	Aug 21	$2.30	$0.20	11.50	$200.20	$212.30
195/198	200/202	Jul 31	$2.29	$0.21	10.90	$195.21	$202.29
212/215	218/220	Jul 31	$2.29	$0.21	10.90	$212.71	$219.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 28	$0.06	$4.94	82.33
$235.00	$240.00	$245.00	Aug 14	$0.11	$4.89	44.45
$227.50	$230.00	$232.50	Jul 24	$0.08	$2.42	30.25
$212.50	$215.00	$217.50	Jul 31	$0.08	$2.42	30.25
$227.50	$230.00	$232.50	Jul 31	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.07	$4.93	70.43
$197.50	$200.00	$202.50	Aug 21	$0.06	$2.44	40.67
$175.00	$180.00	$185.00	Aug 21	$0.13	$4.87	37.46
$205.00	$207.50	$210.00	Jul 24	$0.07	$2.43	34.71
$205.00	$207.50	$210.00	Jul 31	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.95, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$212.50	1:2	Jul 31	-$2.38	$5.12
$235.00	$240.00	1:2	Jul 24	-$0.03	$4.97
$245.00	$250.00	1:2	Aug 14	-$0.04	$4.96
$235.00	$240.00	1:2	Aug 7	-$0.15	$4.85
$240.00	$245.00	1:2	Aug 14	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$187.50	1:2	Jul 24	-$0.95	$6.55
$225.00	$217.50	1:2	Aug 7	-$1.82	$5.68
$190.00	$185.00	1:2	Jul 31	-$0.22	$4.78
$185.00	$180.00	1:2	Aug 21	-$0.23	$4.77
$180.00	$175.00	1:2	Aug 21	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.55%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$7.75	0.48	0.7%	3.55%	4.23%	7	64
$220.00	Aug 21	$7.20	0.47	0.7%	3.30%	3.98%	45	1.4K
$220.00	Aug 14	$6.20	0.47	0.7%	2.84%	3.52%	5	53
$222.50	Aug 21	$6.10	0.43	1.8%	2.79%	4.62%	6	6
$225.00	Aug 28	$5.60	0.40	3.0%	2.56%	5.54%	17	25
$220.00	Aug 7	$5.00	0.46	0.7%	2.29%	2.97%	37	77
$225.00	Aug 21	$5.00	0.38	3.0%	2.29%	5.26%	22	125
$227.50	Aug 21	$4.20	0.34	4.1%	1.92%	6.04%	4	--
$225.00	Aug 14	$4.10	0.36	3.0%	1.88%	4.85%	14	82
$222.50	Aug 7	$3.95	0.40	1.8%	1.81%	3.64%	16	27

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 5,013

Total Puts 3,963

Put/Call Ratio 0.79

Net Difference 1,050

Prior's Put/Call Breakdown

Total Calls 9,597

Total Puts 6,929

Put/Call Ratio 0.72

Net Difference 2,668

Prior 7-Day Put/Call Summary

Total Calls 104,572

Total Puts 85,612

Average Put/Call Ratio 0.88

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card