MS - Options Database

MORGAN STANLEY

$214.48 -0.33%

$213.82 (-0.31%)🌙

as of 07/25 01:44 AM

(7/23 18:06) ◀

Friday, July 24, 2026 (1:44am)

▶ (7/27 15:06)

◀ 7/24 01:44 ▶

Option Volume

Detail

ℹ

Current (07/25) 10,705

Calls: 4,697 (44%)

Puts: 6,008 (56%)

Prior (07/23) 13,623

Calls: 7,279 (53%)

Puts: 6,344 (47%)

Current vs Prior -21.42%

Calls: -35.47% (Calls)

Puts: -5.30% (Puts)

Prior 7-Day Total 102,170

Calls: 53,773 (53%)

Puts: 48,397 (47%)

Prior 7-Day Average 17,028

Calls: 7,681 (53%)

Puts: 6,913 (47%)

Current vs Prior 7-Day Avg -37.13%

Calls: -38.86%

Puts: -13.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $8.95M

Calls: $6.00M (67%)

Puts: $2.95M (33%)

Prior (07/23) $13.88M

Calls: $9.25M (67%)

Puts: $4.63M (33%)

Current vs Prior -35.56%

Calls: -35.19%

Puts: -36.30%

Prior 7-Day Total $78.10M

Calls: $53.11M (68%)

Puts: $24.99M (32%)

Prior 7-Day Average $13.02M

Calls: $7.59M (68%)

Puts: $3.57M (32%)

Current vs Prior 7-Day Avg -31.26%

Calls: -20.96%

Puts: -17.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.28

Prior (07/23) 0.87

Current vs Prior +46.76%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +45.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 138,557

Calls: 72,124 (52%)

Puts: 66,433 (48%)

Prior (07/23) 358,975

Calls: 147,674 (41%)

Puts: 211,301 (59%)

Current vs Prior -61.40%

Prior 7-Day Total 1,996,766

Calls: 839,373 (42%)

Puts: 1,157,393 (58%)

Prior 7-Day Average 332,794

Calls: 139,895 (42%)

Puts: 192,898 (58%)

Current vs Prior 7-Day Avg -58.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.68% | 5.87%8.11% | 12.80%

Prior 2.25% | 4.93%8.11% | 12.95%

Current vs Prior +107.48% | +19.07%+0.04% | -1.15%

Prior 7-Day Avg 3.21% | 5.33%6.13% | 12.23%

Current vs 7-Day Avg +45.66% | +10.01%+32.40% | +4.66%

Prior 7-Day Eod 2.25% | 4.93%8.11% | 12.95%

Current vs 7-Day Eod +107.48% | +19.07%+0.04% | -1.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Prior 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.80% | 8.32%

Calls: 21.08% | 7.94%

Puts: 14.53% | 8.71%

Current vs 7-Day Avg -42.65% | -24.17%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.00M). Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio rising 47% - increased hedging/bearish positioning. Declining open interest (down 61%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 16 of results (avg 8.7%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	38.40	41.00	$39.70	6.5%	4	0.93	--
$215.00	Aug 21	6.95	7.50	$7.23	7.6%	29	0.48	305
$210.00	Aug 7	7.50	8.10	$7.80	7.7%	8	0.61	105
$210.00	Aug 21	9.70	10.50	$10.10	7.9%	6	0.58	1.4K
$220.00	Aug 14	3.85	4.20	$4.03	8.7%	1	0.36	60

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	11.00	11.85	$11.43	7.4%	2	0.62	608
$215.00	Aug 7	6.25	6.85	$6.55	9.2%	35	0.53	228
$210.00	Aug 21	6.00	6.60	$6.30	9.5%	204	0.42	1.6K

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. 41 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	27.40	30.30	$28.85	10.1%	1	1.00	1
$195.00	Jul 24	18.40	20.95	$19.67	13.0%	1	1.00	--
$200.00	Jul 24	13.15	15.90	$14.53	18.9%	2	1.00	25
$210.00	Jul 24	3.40	5.25	$4.33	42.7%	28	1.00	217
$212.50	Jul 24	0.94	2.85	$1.90	100.5%	21	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	9.05	12.65	$10.85	33.2%	1	0.99	1
$222.50	Jul 24	7.10	10.15	$8.63	35.3%	9	0.99	62
$217.50	Jul 24	2.35	5.10	$3.72	73.9%	48	0.94	483
$220.00	Jul 24	4.70	6.90	$5.80	37.9%	79	0.89	437
$225.00	Jul 31	11.55	13.20	$12.38	13.3%	182	0.87	369

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 6.3K, top 667)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 24	0.00	0.10	$0.05	200.0%	241	0.06	338
$235.00	Aug 28	1.45	2.01	$1.73	32.4%	231	0.17	35
$215.00	Jul 24	0.01	0.25	$0.13	184.6%	194	0.22	299
$230.00	Jul 31	0.14	0.25	$0.20	55.0%	182	0.05	614
$222.50	Jul 31	0.87	1.16	$1.01	28.7%	162	0.19	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	0.01	0.02	$0.02	50.0%	667	0.04	443
$197.50	Aug 7	0.91	1.39	$1.15	41.7%	409	0.14	16
$200.00	Aug 21	2.95	3.30	$3.13	11.2%	291	0.24	1.8K
$210.00	Aug 21	6.00	6.60	$6.30	9.5%	204	0.42	1.6K
$215.00	Jul 24	0.50	1.62	$1.06	105.7%	188	0.80	268

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 940.9%, max 3515.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Jul 24	Aug 21	1137.1%	31.5%	3515.0%	79	26
$250.00	Jul 24	Aug 21	1073.6%	30.9%	3377.7%	161	1.3K
$245.00	Jul 24	Aug 28	796.9%	32.7%	2339.1%	9	158
$202.50	Jul 24	Jul 31	761.9%	37.4%	1934.6%	2	202
$235.00	Jul 24	Sep 4	629.4%	35.2%	1689.4%	34	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 24	Aug 7	761.9%	36.9%	1965.9%	11	174
$205.00	Jul 24	Sep 4	649.5%	35.5%	1730.8%	70	556
$190.00	Jul 24	Sep 4	634.9%	39.8%	1495.3%	4	967
$192.50	Jul 24	Aug 21	494.7%	36.4%	1260.9%	14	49
$197.50	Jul 24	Aug 21	461.2%	35.3%	1207.8%	2	393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 40.67, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Aug 14	$0.18	$4.82	$0.18	26.78	$235.18
$235.00	$240.00	Aug 7	$0.28	$4.72	$0.28	16.86	$235.28
$227.50	$230.00	Jul 31	$0.16	$2.34	$0.16	14.63	$227.66
$240.00	$245.00	Aug 28	$0.34	$4.66	$0.34	13.71	$240.34
$240.00	$250.00	Aug 21	$0.76	$9.24	$0.76	12.16	$240.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 7	$0.12	$4.88	$0.12	40.67	$189.88
$180.00	$175.00	Aug 21	$0.16	$4.84	$0.16	30.25	$179.84
$190.00	$185.00	Aug 28	$0.23	$4.77	$0.23	20.74	$189.77
$192.50	$190.00	Jul 31	$0.12	$2.38	$0.12	19.83	$192.38
$185.00	$180.00	Aug 21	$0.24	$4.76	$0.24	19.83	$184.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 56.69, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$202.50	$210.00	Jul 24	$7.37	$7.37	$0.13	56.69	$209.87
$185.00	$195.00	Jul 24	$9.18	$9.18	$0.82	11.20	$194.18
$200.00	$202.50	Jul 31	$2.28	$2.28	$0.22	10.36	$202.28
$180.00	$207.50	Aug 7	$25.02	$25.02	$2.48	10.09	$205.02
$202.50	$205.00	Jul 31	$2.25	$2.25	$0.25	9.00	$204.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.23	$2.23	$0.27	8.26	$222.77
$225.00	$222.50	Jul 24	$2.22	$2.22	$0.28	7.93	$222.78
$220.00	$217.50	Jul 31	$2.12	$2.12	$0.38	5.58	$217.88
$220.00	$217.50	Jul 24	$2.08	$2.08	$0.42	4.95	$217.92
$222.50	$220.00	Jul 31	$1.80	$1.80	$0.70	2.57	$220.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $1.31, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 24	Jul 31	$0.08	523.6%	40.8%
$245.00	Jul 24	Jul 31	$0.08	796.9%	50.2%
$232.50	Jul 24	Jul 31	$0.12	390.5%	33.4%
$200.00	Jul 24	Jul 31	$0.15	396.6%	38.2%
$230.00	Jul 24	Jul 31	$0.16	439.5%	32.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.11	634.9%	44.1%
$205.00	Jul 24	Jul 31	$0.19	649.5%	36.5%
$185.00	Jul 31	Aug 7	$0.22	53.8%	44.4%
$192.50	Jul 24	Jul 31	$0.24	494.7%	45.0%
$197.50	Jul 24	Jul 31	$0.33	461.2%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.55% of stock, avg 5.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 24	$0.13	$1.06	$1.19	$213.81	$216.19	0.55%
$212.50	Jul 24	$1.90	$0.02	$1.92	$210.58	$214.42	0.90%
$217.50	Jul 24	$0.05	$3.72	$3.77	$213.73	$221.27	1.76%
$210.00	Jul 24	$4.33	$0.06	$4.39	$205.61	$214.39	2.05%
$220.00	Jul 24	$0.26	$5.80	$6.06	$213.94	$226.06	2.83%
$215.00	Jul 31	$3.53	$4.95	$8.48	$206.52	$223.48	3.95%
$222.50	Jul 24	$0.01	$8.63	$8.64	$213.86	$231.14	4.03%
$212.50	Jul 31	$5.08	$3.60	$8.68	$203.82	$221.18	4.05%
$217.50	Jul 31	$2.51	$6.23	$8.74	$208.76	$226.24	4.07%
$210.00	Jul 31	$6.55	$2.72	$9.27	$200.73	$219.27	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.05% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$210.00	Jul 24	$0.05	$0.06	$0.11	$209.89	$217.61
$215.00	$210.00	Jul 24	$0.13	$0.06	$0.19	$209.81	$215.19
$220.00	$210.00	Jul 24	$0.26	$0.06	$0.32	$209.68	$220.32
$217.50	$205.00	Jul 24	$0.05	$1.07	$1.12	$203.88	$218.62
$217.50	$202.50	Jul 24	$0.05	$1.07	$1.12	$201.38	$218.62
$237.50	$210.00	Jul 24	$1.07	$0.06	$1.13	$208.87	$238.63
$235.00	$180.00	Aug 14	$0.65	$0.52	$1.17	$178.83	$236.17
$215.00	$205.00	Jul 24	$0.13	$1.07	$1.20	$203.80	$216.20
$215.00	$202.50	Jul 24	$0.13	$1.07	$1.20	$201.30	$216.20
$220.00	$205.00	Jul 24	$0.26	$1.07	$1.33	$203.67	$221.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 24.00, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	200/202	Jul 31	$2.40	$0.10	24.00	$190.10	$202.40
190/192	202/205	Jul 31	$2.37	$0.13	18.23	$190.13	$204.87
208/210	212/215	Jul 31	$2.32	$0.18	12.89	$207.68	$214.82
205/208	215/218	Aug 21	$2.31	$0.19	12.16	$205.19	$217.31
202/205	210/212	Aug 7	$2.29	$0.21	10.90	$202.71	$212.29
212/215	218/220	Jul 31	$2.28	$0.22	10.36	$212.72	$219.78
198/200	208/210	Aug 21	$2.26	$0.24	9.42	$197.74	$209.76
198/200	210/212	Aug 7	$2.25	$0.25	9.00	$197.75	$212.25
205/208	212/215	Jul 31	$2.24	$0.26	8.62	$205.26	$214.74
200/202	210/212	Aug 7	$2.23	$0.27	8.26	$200.27	$212.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 24	$0.09	$4.91	54.56
$225.00	$227.50	$230.00	Aug 21	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Jul 24	$0.08	$2.42	30.25
$212.50	$215.00	$217.50	Aug 7	$0.08	$2.42	30.25
$235.00	$240.00	$245.00	Aug 28	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.08	$4.92	61.50
$200.00	$202.50	$205.00	Aug 7	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 31	$0.08	$2.42	30.25
$195.00	$197.50	$200.00	Aug 21	$0.08	$2.42	30.25
$192.50	$195.00	$197.50	Jul 31	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-1.02, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Aug 28	-$1.12	$8.88
$240.00	$245.00	1:2	Aug 7	$0.00	$5.00
$240.00	$245.00	1:2	Jul 24	-$0.11	$4.89
$235.00	$240.00	1:2	Jul 31	-$0.11	$4.89
$235.00	$240.00	1:2	Aug 14	-$0.29	$4.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Sep 4	-$1.02	$8.98
$185.00	$180.00	1:2	Jul 31	-$0.01	$4.99
$190.00	$185.00	1:2	Jul 31	-$0.17	$4.83
$190.00	$185.00	1:2	Aug 7	-$0.25	$4.75
$180.00	$175.00	1:2	Aug 21	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.87%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 4	$8.30	0.50	0.2%	3.87%	4.11%	5	--
$215.00	Aug 21	$6.95	0.48	0.2%	3.24%	3.48%	29	305
$215.00	Aug 14	$5.90	0.48	0.2%	2.75%	2.99%	10	74
$220.00	Sep 4	$5.85	0.42	2.6%	2.73%	5.30%	1	--
$217.50	Aug 21	$5.35	0.43	1.4%	2.49%	3.90%	2	348
$220.00	Aug 28	$5.25	0.40	2.6%	2.45%	5.02%	3	--
$220.00	Aug 21	$4.80	0.38	2.6%	2.24%	4.81%	87	1.4K
$215.00	Aug 7	$4.75	0.47	0.2%	2.21%	2.46%	6	158
$225.00	Sep 4	$4.10	0.34	4.9%	1.91%	6.82%	6	--
$222.50	Aug 21	$3.90	0.33	3.7%	1.82%	5.56%	32	13

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 4,697

Total Puts 6,008

Put/Call Ratio 1.28

Net Difference -1,311

Prior's Put/Call Breakdown

Total Calls 7,279

Total Puts 6,344

Put/Call Ratio 0.87

Net Difference 935

Prior 7-Day Put/Call Summary

Total Calls 53,773

Total Puts 48,397

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