MS - Options Database

MORGAN STANLEY

$214.56 +0.04%

$213.28 (-0.60%)🌙

as of 07/27 06:05 PM

(7/27 15:06) ◀

Monday, July 27, 2026 (6:06pm)

▶

◀ 7/27 18:06

Option Volume

Detail

ℹ

Current (07/27) 12,455

Calls: 6,944 (56%)

Puts: 5,511 (44%)

Prior (07/24) 10,705

Calls: 4,697 (44%)

Puts: 6,008 (56%)

Current vs Prior +16.35%

Calls: +47.84% (Calls)

Puts: -8.27% (Puts)

Prior 7-Day Total 112,875

Calls: 58,470 (52%)

Puts: 54,405 (48%)

Prior 7-Day Average 16,125

Calls: 8,352 (52%)

Puts: 7,772 (48%)

Current vs Prior 7-Day Avg -22.76%

Calls: -16.87%

Puts: -29.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $8.43M

Calls: $5.13M (61%)

Puts: $3.30M (39%)

Prior (07/24) $8.95M

Calls: $6.00M (67%)

Puts: $2.95M (33%)

Current vs Prior -5.84%

Calls: -14.48%

Puts: +11.73%

Prior 7-Day Total $87.05M

Calls: $59.11M (68%)

Puts: $27.94M (32%)

Prior 7-Day Average $12.44M

Calls: $8.44M (68%)

Puts: $3.99M (32%)

Current vs Prior 7-Day Avg -32.25%

Calls: -39.27%

Puts: -17.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.79

Prior (07/24) 1.28

Current vs Prior -37.95%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -15.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27) 350,097

Calls: 144,359 (41%)

Puts: 205,738 (59%)

Prior (07/24) 138,557

Calls: 72,124 (52%)

Puts: 66,433 (48%)

Current vs Prior +152.67%

Prior 7-Day Total 2,135,323

Calls: 911,497 (43%)

Puts: 1,223,826 (57%)

Prior 7-Day Average 305,046

Calls: 130,213 (43%)

Puts: 174,832 (57%)

Current vs Prior 7-Day Avg +14.77%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.10% | 5.72%7.85% | 12.55%

Prior 4.68% | 5.87%8.11% | 12.80%

Current vs Prior -12.30% | -2.42%-3.20% | -1.93%

Prior 7-Day Avg 3.42% | 5.41%6.41% | 12.31%

Current vs 7-Day Avg +19.93% | +5.83%+22.50% | +1.96%

Prior 7-Day Eod 4.68% | 5.87%8.11% | 12.80%

Current vs 7-Day Eod -12.30% | -2.42%-3.20% | -1.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.10% | 11.29%

Calls: 17.39% | 12.92%

Puts: 10.81% | 9.66%

Prior 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Current vs Prior +38.10% | +78.92%

Prior 7-Day Avg 16.72% | 8.03%

Calls: 19.39% | 7.78%

Puts: 14.05% | 8.29%

Current vs 7-Day Avg -15.66% | +40.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.13M). P/C ratio dropping 38% - sentiment shifting bullish. Rising open interest (up 153%) indicates new positions being established.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 32 of results (avg 8.1%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	9.60	10.10	$9.85	5.1%	17	0.59	1.4K
$212.50	Aug 21	8.15	8.65	$8.40	6.0%	--	0.54	49
$210.00	Aug 14	8.45	9.00	$8.73	6.3%	--	0.60	14
$200.00	Aug 28	16.90	18.05	$17.48	6.6%	2	0.76	20
$180.00	Aug 21	33.25	35.55	$34.40	6.7%	23	1.00	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	5.70	6.10	$5.90	6.8%	80	0.41	1.6K
$215.00	Aug 14	6.95	7.45	$7.20	6.9%	1	0.52	228
$212.50	Aug 21	6.70	7.20	$6.95	7.2%	21	0.47	137
$225.00	Aug 21	14.00	15.05	$14.53	7.2%	--	0.72	16
$250.00	Aug 21	35.95	38.65	$37.30	7.2%	--	0.96	26

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. 64 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 31	15.95	17.55	$16.75	9.6%	--	1.00	21
$200.00	Jul 31	13.55	15.35	$14.45	12.5%	3	1.00	45
$185.00	Aug 7	27.65	30.50	$29.08	9.8%	58	1.00	1
$190.00	Aug 7	23.30	25.95	$24.63	10.8%	58	1.00	1
$175.00	Aug 21	37.55	41.15	$39.35	9.1%	--	1.00	785

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	35.95	38.65	$37.30	7.2%	--	0.96	26
$230.00	Jul 31	15.85	18.65	$17.25	16.2%	3	0.95	14
$227.50	Jul 31	13.80	15.35	$14.58	10.6%	--	0.93	22
$240.00	Aug 21	26.15	28.60	$27.38	8.9%	--	0.91	34
$225.00	Jul 31	11.25	12.95	$12.10	14.0%	1	0.90	264

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 4.9K, top 615)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	0.10	0.19	$0.15	60.0%	342	0.04	737
$222.50	Jul 31	0.59	0.81	$0.70	31.4%	252	0.16	452
$217.50	Jul 31	1.70	2.15	$1.92	23.4%	149	0.34	141
$220.00	Jul 31	1.04	1.32	$1.18	23.7%	148	0.24	470
$215.00	Jul 31	2.77	3.20	$2.99	14.4%	125	0.45	379

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 31	1.33	1.69	$1.51	23.8%	615	0.25	111
$205.00	Jul 31	0.81	1.08	$0.95	28.4%	279	0.18	403
$207.50	Aug 21	4.80	5.20	$5.00	8.0%	139	0.36	26
$200.00	Aug 21	2.51	2.91	$2.71	14.8%	104	0.23	1.9K
$210.00	Aug 21	5.70	6.10	$5.90	6.8%	80	0.41	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 41.4%, max 147.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 31	Sep 4	80.6%	32.5%	147.7%	2	202
$245.00	Jul 31	Aug 28	76.5%	32.5%	135.2%	3	268
$237.50	Jul 31	Aug 21	66.0%	31.5%	109.7%	5	102
$255.00	Jul 31	Aug 14	87.0%	46.6%	86.9%	--	334
$235.00	Jul 31	Sep 4	51.6%	31.6%	63.1%	45	396

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 31	Aug 21	83.2%	41.4%	100.7%	63	907
$185.00	Jul 31	Sep 4	71.7%	38.0%	88.6%	7	471
$190.00	Jul 31	Sep 4	61.9%	36.9%	68.0%	32	103
$175.00	Aug 7	Aug 21	70.0%	44.0%	59.1%	6	1.1K
$197.50	Jul 31	Aug 21	51.5%	36.6%	40.7%	78	898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 49.00, avg 6.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Aug 7	$0.10	$4.90	$0.10	49.00	$235.10
$240.00	$245.00	Aug 14	$0.14	$4.86	$0.14	34.71	$240.14
$235.00	$240.00	Aug 14	$0.17	$4.83	$0.17	28.41	$235.17
$245.00	$250.00	Aug 21	$0.17	$4.83	$0.17	28.41	$245.17
$245.00	$250.00	Aug 28	$0.24	$4.76	$0.24	19.83	$245.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Aug 7	$0.10	$4.90	$0.10	49.00	$184.90
$180.00	$175.00	Aug 21	$0.15	$4.85	$0.15	32.33	$179.85
$190.00	$185.00	Aug 7	$0.18	$4.82	$0.18	26.78	$189.82
$192.50	$190.00	Aug 7	$0.14	$2.36	$0.14	16.86	$192.36
$185.00	$180.00	Aug 21	$0.29	$4.71	$0.29	16.24	$184.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 32.33, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 21	$4.85	$4.85	$0.15	32.33	$184.85
$200.00	$202.50	Jul 31	$2.37	$2.37	$0.13	18.23	$202.37
$190.00	$202.50	Aug 7	$11.80	$11.80	$0.70	16.86	$201.80
$202.50	$205.00	Jul 31	$2.33	$2.33	$0.17	13.71	$204.83
$185.00	$190.00	Aug 21	$4.65	$4.65	$0.35	13.29	$189.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Aug 14	$4.57	$4.57	$0.43	10.63	$225.43
$240.00	$230.00	Aug 28	$9.10	$9.10	$0.90	10.11	$230.90
$240.00	$232.50	Aug 21	$6.78	$6.78	$0.72	9.42	$233.22
$225.00	$220.00	Aug 7	$4.20	$4.20	$0.80	5.25	$220.80
$225.00	$222.50	Jul 31	$2.08	$2.08	$0.42	4.95	$222.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.90, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 31	Aug 7	$0.06	76.5%	47.8%
$235.00	Jul 31	Aug 7	$0.13	51.6%	34.8%
$250.00	Jul 31	Aug 7	$0.13	80.6%	52.7%
$240.00	Jul 31	Aug 7	$0.17	47.9%	37.7%
$255.00	Jul 31	Aug 14	$0.21	87.0%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 31	Aug 7	$0.08	40.5%	34.9%
$185.00	Jul 31	Aug 7	$0.10	71.7%	46.6%
$190.00	Jul 31	Aug 7	$0.25	61.9%	44.0%
$192.50	Jul 31	Aug 7	$0.45	52.1%	42.9%
$240.00	Aug 21	Aug 28	$0.52	32.3%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.42% of stock, avg 8.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 31	$2.99	$4.35	$7.34	$207.66	$222.34	3.42%
$212.50	Jul 31	$4.45	$3.17	$7.62	$204.88	$220.12	3.55%
$217.50	Jul 31	$1.92	$5.70	$7.62	$209.88	$225.12	3.55%
$210.00	Jul 31	$6.15	$2.18	$8.33	$201.67	$218.33	3.88%
$220.00	Jul 31	$1.18	$7.55	$8.73	$211.27	$228.73	4.07%
$207.50	Jul 31	$8.43	$1.51	$9.94	$197.56	$217.44	4.63%
$205.00	Jul 31	$9.75	$0.95	$10.70	$194.30	$215.70	4.99%
$222.50	Jul 31	$0.70	$10.02	$10.72	$211.78	$233.22	5.00%
$215.00	Aug 7	$4.65	$6.15	$10.80	$204.20	$225.80	5.03%
$212.50	Aug 7	$6.13	$4.97	$11.10	$201.40	$223.60	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.61% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Jul 31	$0.70	$0.60	$1.30	$201.20	$223.80
$222.50	$205.00	Jul 31	$0.70	$0.95	$1.65	$203.35	$224.15
$242.50	$202.50	Jul 31	$1.07	$0.60	$1.67	$200.83	$244.17
$220.00	$202.50	Jul 31	$1.18	$0.60	$1.78	$200.72	$221.78
$242.50	$205.00	Jul 31	$1.07	$0.95	$2.02	$202.98	$244.52
$220.00	$205.00	Jul 31	$1.18	$0.95	$2.13	$202.87	$222.13
$222.50	$207.50	Jul 31	$0.70	$1.51	$2.21	$205.29	$224.71
$250.00	$185.00	Sep 4	$0.71	$1.56	$2.27	$182.73	$252.27
$217.50	$202.50	Jul 31	$1.92	$0.60	$2.52	$199.98	$220.02
$242.50	$207.50	Jul 31	$1.07	$1.51	$2.58	$204.92	$245.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 24.00, avg credit $2.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 21	$4.80	$0.20	24.00	$175.20	$189.80
200/202	205/208	Aug 21	$2.40	$0.10	24.00	$200.10	$207.40
180/185	190/195	Aug 21	$4.79	$0.21	22.81	$180.21	$194.79
180/185	190/202	Aug 7	$11.90	$0.60	19.83	$173.10	$201.90
200/202	205/208	Aug 7	$2.38	$0.12	19.83	$200.12	$207.38
195/198	205/208	Aug 7	$2.35	$0.15	15.67	$195.15	$207.35
208/210	212/215	Aug 7	$2.34	$0.16	14.62	$207.66	$214.84
230/240	245/250	Aug 28	$9.34	$0.66	14.15	$230.66	$254.34
175/180	190/195	Aug 21	$4.65	$0.35	13.29	$175.35	$194.65
192/195	205/208	Aug 7	$2.31	$0.19	12.16	$192.69	$207.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 14	$0.05	$4.95	99.00
$235.00	$240.00	$245.00	Aug 28	$0.06	$4.94	82.33
$245.00	$250.00	$255.00	Jul 31	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 21	$0.08	$4.92	61.50
$175.00	$180.00	$185.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 7	$0.08	$4.92	61.50
$215.00	$220.00	$225.00	Aug 28	$0.09	$4.91	54.56
$180.00	$185.00	$190.00	Aug 21	$0.10	$4.90	49.00
$192.50	$195.00	$197.50	Jul 31	$0.07	$2.43	34.71
$197.50	$200.00	$202.50	Aug 7	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-1.03, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$202.50	1:2	Aug 7	-$1.03	$11.47
$245.00	$250.00	1:2	Aug 21	-$0.10	$4.90
$235.00	$240.00	1:2	Aug 7	-$0.11	$4.89
$245.00	$250.00	1:2	Jul 31	-$0.13	$4.87
$250.00	$255.00	1:2	Jul 31	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Sep 4	-$0.15	$9.85
$190.00	$185.00	1:2	Aug 14	-$0.02	$4.98
$185.00	$180.00	1:2	Aug 7	-$0.05	$4.95
$190.00	$185.00	1:2	Aug 7	-$0.07	$4.93
$190.00	$185.00	1:2	Jul 31	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.38%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$7.25	0.49	0.2%	3.38%	3.58%	--	29
$215.00	Aug 21	$6.80	0.48	0.2%	3.17%	3.37%	5	302
$215.00	Aug 14	$5.75	0.48	0.2%	2.68%	2.88%	8	82
$217.50	Aug 21	$5.55	0.43	1.4%	2.59%	3.96%	13	348
$220.00	Aug 28	$5.05	0.40	2.5%	2.35%	4.89%	26	66
$220.00	Aug 21	$4.55	0.38	2.5%	2.12%	4.66%	58	1.4K
$215.00	Aug 7	$4.40	0.47	0.2%	2.05%	2.26%	27	158
$217.50	Aug 14	$4.15	0.41	1.4%	1.93%	3.30%	2	--
$220.00	Aug 14	$3.55	0.36	2.5%	1.65%	4.19%	22	60
$222.50	Aug 21	$3.40	0.33	3.7%	1.58%	5.29%	20	18

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 6,944

Total Puts 5,511

Put/Call Ratio 0.79

Net Difference 1,433

Prior's Put/Call Breakdown

Total Calls 4,697

Total Puts 6,008

Put/Call Ratio 1.28

Net Difference -1,311

Prior 7-Day Put/Call Summary

Total Calls 58,470

Total Puts 54,405

Average Put/Call Ratio 0.94

Ratio Trend Falling

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