MS - Options Database

MORGAN STANLEY

$211.58 -1.39%

$211.75 (+0.08%)🌙

as of 07/28 06:10 PM

(7/28 15:06) ◀

Tuesday, July 28, 2026 (6:10pm)

▶ (7/29 15:06)

◀ 7/28 18:10 ▶

Option Volume

Detail

ℹ

Current (07/28) 10,173

Calls: 7,282 (72%)

Puts: 2,891 (28%)

Prior (07/27) 12,455

Calls: 6,944 (56%)

Puts: 5,511 (44%)

Current vs Prior -18.32%

Calls: +4.87% (Calls)

Puts: -47.54% (Puts)

Prior 7-Day Total 101,329

Calls: 53,139 (52%)

Puts: 48,190 (48%)

Prior 7-Day Average 14,475

Calls: 7,591 (52%)

Puts: 6,884 (48%)

Current vs Prior 7-Day Avg -29.72%

Calls: -4.07%

Puts: -58.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28) $8.83M

Calls: $7.01M (79%)

Puts: $1.82M (21%)

Prior (07/27) $8.43M

Calls: $5.13M (61%)

Puts: $3.30M (39%)

Current vs Prior +4.80%

Calls: +36.60%

Puts: -44.65%

Prior 7-Day Total $79.57M

Calls: $54.80M (69%)

Puts: $24.77M (31%)

Prior 7-Day Average $11.37M

Calls: $7.83M (69%)

Puts: $3.54M (31%)

Current vs Prior 7-Day Avg -22.32%

Calls: -10.52%

Puts: -48.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28) 0.40

Prior (07/27) 0.79

Current vs Prior -49.98%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -56.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28) 132,852

Calls: 79,553 (60%)

Puts: 53,299 (40%)

Prior (07/27) 350,097

Calls: 144,359 (41%)

Puts: 205,738 (59%)

Current vs Prior -62.05%

Prior 7-Day Total 2,083,757

Calls: 888,807 (43%)

Puts: 1,194,950 (57%)

Prior 7-Day Average 297,679

Calls: 126,972 (43%)

Puts: 170,707 (57%)

Current vs Prior 7-Day Avg -55.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.72% | 5.46%7.60% | 12.60%

Prior 4.10% | 5.72%7.85% | 12.55%

Current vs Prior -9.19% | -4.62%-3.23% | +0.35%

Prior 7-Day Avg 3.64% | 5.58%7.17% | 12.61%

Current vs 7-Day Avg +2.29% | -2.16%+6.03% | -0.11%

Prior 7-Day Eod 4.10% | 5.72%7.85% | 12.55%

Current vs 7-Day Eod -9.19% | -4.62%-3.23% | +0.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.12% | 10.60%

Calls: 16.77% | 13.33%

Puts: 13.48% | 7.87%

Prior 14.10% | 11.29%

Calls: 17.39% | 12.92%

Puts: 10.81% | 9.66%

Current vs Prior +7.23% | -6.11%

Prior 7-Day Avg 14.31% | 8.39%

Calls: 16.34% | 8.54%

Puts: 12.29% | 8.25%

Current vs 7-Day Avg +5.63% | +26.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($7.01M) vs puts ($1.82M). Extreme bullish P/C ratio of 0.40 - heavy call buying (7,282 calls vs 2,891 puts). P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (79,553 calls vs 53,299 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 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 10 of results (avg 8.3%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	7.60	8.15	$7.88	7.0%	86	0.53	1.4K
$170.00	Aug 21	40.50	43.55	$42.03	7.3%	3	1.00	--
$205.00	Aug 21	10.55	11.35	$10.95	7.3%	6	0.64	6
$180.00	Aug 7	30.40	33.05	$31.73	8.4%	10	1.00	--
$185.00	Aug 7	25.45	27.70	$26.58	8.5%	10	1.00	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	4.65	5.00	$4.83	7.2%	11	0.37	123
$200.00	Aug 21	3.10	3.40	$3.25	9.2%	80	0.27	1.9K
$197.50	Aug 21	2.50	2.76	$2.63	9.9%	3	0.23	110

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. 43 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	30.40	33.05	$31.73	8.4%	10	1.00	--
$185.00	Aug 7	25.45	27.70	$26.58	8.5%	10	1.00	--
$170.00	Aug 21	40.50	43.55	$42.03	7.3%	3	1.00	--
$175.00	Aug 21	35.45	38.75	$37.10	8.9%	20	1.00	785
$200.00	Jul 31	11.05	12.85	$11.95	15.1%	2	0.97	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	13.15	15.75	$14.45	18.0%	5	0.95	--
$230.00	Aug 7	18.20	20.60	$19.40	12.4%	2	0.93	9
$227.50	Aug 7	15.85	18.25	$17.05	14.1%	2	0.90	--
$220.00	Jul 31	8.65	10.55	$9.60	19.8%	13	0.89	364
$225.00	Aug 7	13.65	16.10	$14.88	16.5%	6	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 5.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	0.40	0.82	$0.61	68.9%	1.6K	0.07	2.9K
$215.00	Aug 21	4.80	5.75	$5.28	18.0%	491	0.42	307
$215.00	Jul 31	1.26	1.61	$1.44	24.3%	345	0.30	395
$222.50	Jul 31	0.15	0.31	$0.23	69.6%	252	0.07	511
$220.00	Jul 31	0.25	0.49	$0.37	64.9%	227	0.11	532

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	0.54	0.90	$0.72	50.0%	323	0.09	193
$200.00	Aug 21	3.10	3.40	$3.25	9.2%	80	0.27	1.9K
$180.00	Aug 21	0.42	0.76	$0.59	57.6%	77	0.06	845
$210.00	Jul 31	2.49	3.05	$2.77	20.2%	66	0.46	228
$197.50	Jul 31	0.06	0.41	$0.24	145.8%	57	0.06	794

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 33.6%, max 120.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 31	Aug 28	73.8%	33.4%	120.9%	13	236
$240.00	Jul 31	Aug 21	53.4%	34.9%	53.1%	1.6K	2.9K
$227.50	Jul 31	Aug 21	48.1%	33.0%	45.5%	6	384
$230.00	Jul 31	Sep 4	45.4%	33.5%	35.6%	54	996
$200.00	Jul 31	Aug 21	46.3%	34.7%	33.5%	16	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 31	Sep 4	76.6%	38.3%	99.9%	12	478
$190.00	Jul 31	Aug 28	55.9%	36.5%	53.2%	15	176
$175.00	Aug 7	Aug 21	65.2%	43.8%	48.8%	14	--
$195.00	Jul 31	Aug 28	51.6%	35.7%	44.5%	19	656
$192.50	Jul 31	Aug 21	53.5%	37.4%	43.2%	17	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 44.45, avg 6.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$250.00	Aug 21	$0.40	$9.60	$0.40	24.00	$240.40
$237.50	$240.00	Aug 21	$0.11	$2.39	$0.11	21.73	$237.61
$220.00	$222.50	Jul 31	$0.14	$2.36	$0.14	16.86	$220.14
$235.00	$240.00	Jul 31	$0.29	$4.71	$0.29	16.24	$235.29
$230.00	$232.50	Aug 7	$0.16	$2.34	$0.16	14.62	$230.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 7	$0.11	$4.89	$0.11	44.45	$189.89
$175.00	$170.00	Aug 7	$0.12	$4.88	$0.12	40.67	$174.88
$190.00	$185.00	Aug 14	$0.12	$4.88	$0.12	40.67	$189.88
$185.00	$170.00	Aug 14	$0.38	$14.62	$0.38	38.47	$184.62
$180.00	$175.00	Aug 21	$0.13	$4.87	$0.13	37.46	$179.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 32.33, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$190.00	Aug 21	$14.40	$14.40	$0.60	24.00	$189.40
$185.00	$200.00	Aug 7	$14.23	$14.23	$0.77	18.48	$199.23
$200.00	$205.00	Jul 31	$4.52	$4.52	$0.48	9.42	$204.52
$190.00	$195.00	Aug 21	$4.32	$4.32	$0.68	6.35	$194.32
$202.50	$205.00	Aug 7	$1.93	$1.93	$0.57	3.39	$204.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 31	$4.85	$4.85	$0.15	32.33	$220.15
$230.00	$227.50	Aug 7	$2.35	$2.35	$0.15	15.67	$227.65
$227.50	$225.00	Aug 7	$2.17	$2.17	$0.33	6.58	$225.33
$232.50	$230.00	Aug 21	$2.11	$2.11	$0.39	5.41	$230.39
$225.00	$220.00	Aug 7	$4.20	$4.20	$0.80	5.25	$220.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.06, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 31	Aug 7	$0.27	45.4%	34.5%
$200.00	Jul 31	Aug 7	$0.40	46.3%	39.7%
$225.00	Jul 31	Aug 7	$0.57	42.4%	34.2%
$240.00	Jul 31	Aug 21	$0.60	53.4%	34.9%
$232.50	Aug 7	Aug 21	$0.86	33.2%	32.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Aug 7	Aug 21	$0.10	65.2%	43.8%
$185.00	Jul 31	Aug 7	$0.20	76.6%	48.4%
$190.00	Jul 31	Aug 7	$0.39	55.9%	42.7%
$180.00	Aug 7	Aug 21	$0.41	50.1%	40.5%
$225.00	Jul 31	Aug 7	$0.43	42.4%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.08% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 31	$3.75	$2.77	$6.52	$203.48	$216.52	3.08%
$212.50	Jul 31	$2.40	$4.13	$6.53	$205.97	$219.03	3.09%
$215.00	Jul 31	$1.44	$5.60	$7.04	$207.96	$222.04	3.33%
$207.50	Jul 31	$5.53	$1.83	$7.36	$200.14	$214.86	3.48%
$217.50	Jul 31	$0.83	$7.58	$8.41	$209.09	$225.91	3.97%
$205.00	Jul 31	$7.43	$1.19	$8.62	$196.38	$213.62	4.07%
$220.00	Jul 31	$0.37	$9.60	$9.97	$210.03	$229.97	4.71%
$210.00	Aug 7	$5.50	$4.72	$10.22	$199.78	$220.22	4.83%
$212.50	Aug 7	$4.22	$6.05	$10.27	$202.23	$222.77	4.85%
$215.00	Aug 7	$3.12	$7.48	$10.60	$204.40	$225.60	5.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.31% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 31	$0.23	$0.42	$0.65	$199.35	$223.15
$220.00	$200.00	Jul 31	$0.37	$0.42	$0.79	$199.21	$220.79
$222.50	$202.50	Jul 31	$0.23	$0.65	$0.88	$201.62	$223.38
$220.00	$202.50	Jul 31	$0.37	$0.65	$1.02	$201.48	$221.02
$217.50	$200.00	Jul 31	$0.83	$0.42	$1.25	$198.75	$218.75
$222.50	$205.00	Jul 31	$0.23	$1.19	$1.42	$203.58	$223.92
$217.50	$202.50	Jul 31	$0.83	$0.65	$1.48	$201.02	$218.98
$220.00	$205.00	Jul 31	$0.37	$1.19	$1.56	$203.44	$221.56
$215.00	$200.00	Jul 31	$1.44	$0.42	$1.86	$198.14	$216.86
$217.50	$205.00	Jul 31	$0.83	$1.19	$2.02	$202.98	$219.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 22.08, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	185/200	Aug 7	$14.35	$0.65	22.08	$160.65	$199.35
202/205	208/210	Aug 21	$2.37	$0.13	18.23	$202.63	$209.87
200/202	208/210	Aug 21	$2.35	$0.15	15.67	$200.15	$209.85
205/208	212/215	Aug 21	$2.35	$0.15	15.67	$205.15	$214.85
202/205	208/210	Jul 31	$2.32	$0.18	12.89	$202.68	$209.82
180/185	190/195	Aug 21	$4.64	$0.36	12.89	$180.36	$194.64
198/200	205/208	Aug 7	$2.28	$0.22	10.36	$197.72	$207.28
200/202	205/208	Aug 21	$2.28	$0.22	10.36	$200.22	$207.28
192/195	202/205	Aug 7	$2.27	$0.23	9.87	$192.73	$204.77
175/180	190/195	Aug 21	$4.45	$0.55	8.09	$175.55	$194.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$212.50	$215.00	Aug 14	$0.07	$2.43	34.71
$217.50	$220.00	$222.50	Aug 21	$0.07	$2.43	34.71
$220.00	$222.50	$225.00	Aug 21	$0.08	$2.42	30.25
$195.00	$200.00	$205.00	Aug 21	$0.17	$4.83	28.41
$222.50	$225.00	$227.50	Jul 31	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$197.50	$200.00	$202.50	Jul 31	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Aug 21	$0.19	$4.81	25.32
$202.50	$205.00	$207.50	Jul 31	$0.10	$2.40	24.00
$210.00	$212.50	$215.00	Aug 7	$0.10	$2.40	24.00
$210.00	$212.50	$215.00	Jul 31	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.24, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$245.00	1:2	Aug 7	-$0.48	$9.52
$175.00	$190.00	1:2	Aug 21	-$8.30	$6.70
$220.00	$225.00	1:2	Aug 14	-$0.29	$4.71
$225.00	$230.00	1:2	Aug 28	-$0.46	$4.54
$230.00	$235.00	1:2	Jul 31	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 28	-$0.24	$9.76
$185.00	$180.00	1:2	Aug 7	-$0.01	$4.99
$185.00	$180.00	1:2	Sep 4	-$0.06	$4.94
$175.00	$170.00	1:2	Aug 7	-$0.12	$4.88
$190.00	$185.00	1:2	Jul 31	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.81%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$5.95	0.44	1.6%	2.81%	4.43%	21	29
$212.50	Aug 21	$5.90	0.47	0.4%	2.79%	3.22%	46	49
$215.00	Sep 4	$5.70	0.45	1.6%	2.69%	4.31%	3	3
$212.50	Aug 14	$5.10	0.47	0.4%	2.41%	2.85%	14	1
$215.00	Aug 21	$4.80	0.42	1.6%	2.27%	3.89%	491	307
$217.50	Aug 21	$4.25	0.37	2.8%	2.01%	4.81%	39	352
$215.00	Aug 14	$4.15	0.41	1.6%	1.96%	3.58%	46	86
$212.50	Aug 7	$3.95	0.45	0.4%	1.87%	2.30%	30	46
$220.00	Aug 28	$3.60	0.34	4.0%	1.70%	5.68%	25	64
$220.00	Aug 21	$3.50	0.32	4.0%	1.65%	5.63%	26	1.4K

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 7,282

Total Puts 2,891

Put/Call Ratio 0.40

Net Difference 4,391

Prior's Put/Call Breakdown

Total Calls 6,944

Total Puts 5,511

Put/Call Ratio 0.79

Net Difference 1,433

Prior 7-Day Put/Call Summary

Total Calls 53,139

Total Puts 48,190

Average Put/Call Ratio 0.91

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