MS - Options Database

MORGAN STANLEY

$210.42 +0.72%

$210.50 (+0.04%)🌙

as of 07/31 06:06 PM

(7/31 15:06) ◀

Friday, July 31, 2026 (6:06pm)

▶ (8/3 15:06)

◀ 7/31 18:06 ▶

Option Volume

Detail

ℹ

Current (07/31) 15,873

Calls: 9,669 (61%)

Puts: 6,204 (39%)

Prior (07/30) 55,661

Calls: 45,157 (81%)

Puts: 10,504 (19%)

Current vs Prior -71.48%

Calls: -78.59% (Calls)

Puts: -40.94% (Puts)

Prior 7-Day Total 127,734

Calls: 85,087 (67%)

Puts: 42,647 (33%)

Prior 7-Day Average 18,247

Calls: 12,155 (67%)

Puts: 6,092 (33%)

Current vs Prior 7-Day Avg -13.01%

Calls: -20.45%

Puts: +1.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $7.37M

Calls: $4.36M (59%)

Puts: $3.01M (41%)

Prior (07/30) $139.18M

Calls: $132.45M (95%)

Puts: $6.72M (5%)

Current vs Prior -94.70%

Calls: -96.71%

Puts: -55.22%

Prior 7-Day Total $207.89M

Calls: $181.00M (87%)

Puts: $26.90M (13%)

Prior 7-Day Average $29.70M

Calls: $25.86M (87%)

Puts: $3.84M (13%)

Current vs Prior 7-Day Avg -75.17%

Calls: -83.12%

Puts: -21.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.64

Prior (07/30) 0.23

Current vs Prior +175.84%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -13.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31) 373,391

Calls: 153,598 (41%)

Puts: 219,793 (59%)

Prior (07/30) 165,169

Calls: 83,759 (51%)

Puts: 81,410 (49%)

Current vs Prior +126.07%

Prior 7-Day Total 1,454,600

Calls: 696,829 (48%)

Puts: 757,771 (52%)

Prior 7-Day Average 207,800

Calls: 99,547 (48%)

Puts: 108,253 (52%)

Current vs Prior 7-Day Avg +79.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.06% | 4.04%6.54% | 11.82%

Prior 2.38% | 4.50%6.75% | 12.06%

Current vs Prior +69.37% | +22.86%-3.13% | -1.98%

Prior 7-Day Avg 3.35% | 5.27%7.77% | 12.66%

Current vs 7-Day Avg +20.61% | +4.83%-15.88% | -6.64%

Prior 7-Day Eod 2.39% | 4.50%6.75% | 12.06%

Current vs 7-Day Eod +69.37% | +22.86%-3.13% | -1.98%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 69.42% | 5.58%

Calls: 94.29% | 3.68%

Puts: 44.55% | 7.48%

Prior 18.34% | 10.63%

Calls: 20.90% | 10.93%

Puts: 15.79% | 10.34%

Current vs Prior +278.52% | -47.51%

Prior 7-Day Avg 13.79% | 8.87%

Calls: 14.82% | 9.80%

Puts: 12.77% | 7.94%

Current vs 7-Day Avg +403.41% | -37.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 71% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 176% - increased hedging/bearish 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 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 21 of results (avg 8.9%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	21.55	22.70	$22.13	5.2%	12	0.91	936
$175.00	Aug 21	35.45	38.05	$36.75	7.1%	--	0.97	59
$212.50	Aug 21	5.45	5.90	$5.68	7.9%	201	0.47	92
$170.00	Aug 21	39.65	42.95	$41.30	8.0%	--	0.97	10
$195.00	Aug 21	17.10	18.65	$17.88	8.7%	--	0.85	942

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	18.75	20.40	$19.58	8.4%	28	0.88	492
$235.00	Aug 21	23.25	25.30	$24.28	8.4%	--	0.92	100
$210.00	Aug 21	5.60	6.15	$5.88	9.4%	117	0.47	1.7K
$207.50	Aug 21	4.55	5.00	$4.78	9.4%	39	0.41	154
$225.00	Aug 7	13.50	14.85	$14.18	9.5%	--	0.93	18

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. 73 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	19.50	22.60	$21.05	14.7%	9	1.00	--
$170.00	Aug 21	39.65	42.95	$41.30	8.0%	--	0.97	10
$190.00	Aug 7	19.90	22.90	$21.40	14.0%	4	0.97	--
$175.00	Aug 21	35.45	38.05	$36.75	7.1%	--	0.97	59
$180.00	Aug 21	30.20	33.40	$31.80	10.1%	--	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 31	0.38	2.32	$1.35	143.7%	314	1.00	124
$215.00	Jul 31	2.79	5.00	$3.90	56.7%	46	1.00	136
$217.50	Jul 31	5.30	7.70	$6.50	36.9%	27	1.00	298
$220.00	Jul 31	7.40	9.95	$8.68	29.4%	19	1.00	325
$222.50	Jul 31	10.15	12.95	$11.55	24.2%	5	1.00	232

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 9.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 31	0.00	0.01	$0.01	100.0%	2.8K	0.01	5.6K
$212.50	Jul 31	0.00	0.05	$0.03	166.7%	603	0.06	132
$207.50	Jul 31	2.66	4.80	$3.73	57.4%	514	0.93	503
$230.00	Aug 7	0.03	0.20	$0.12	141.7%	289	0.03	235
$225.00	Aug 7	0.17	0.49	$0.33	97.0%	252	0.08	422

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 31	0.38	2.32	$1.35	143.7%	314	1.00	124
$200.00	Aug 21	2.27	2.70	$2.49	17.3%	222	0.24	2.3K
$195.00	Aug 21	1.15	1.59	$1.37	32.1%	133	0.15	672
$210.00	Aug 21	5.60	6.15	$5.88	9.4%	117	0.47	1.7K
$210.00	Aug 7	3.00	3.55	$3.28	16.8%	108	0.47	175

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 1391.0%, max 4226.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 31	Sep 4	1156.9%	29.3%	3848.3%	42	398
$245.00	Jul 31	Sep 4	1441.5%	38.1%	3686.7%	4	259
$237.50	Jul 31	Aug 21	1235.7%	32.7%	3675.4%	21	112
$200.00	Jul 31	Sep 4	737.0%	32.9%	2140.5%	6	1
$250.00	Jul 31	Aug 28	753.9%	36.0%	1994.3%	--	230

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 31	Sep 11	1602.6%	37.0%	4226.1%	12	89
$175.00	Jul 31	Aug 21	1816.8%	42.7%	4157.8%	2	1.1K
$185.00	Jul 31	Aug 28	1389.3%	35.3%	3841.1%	1	509
$195.00	Jul 31	Sep 4	959.6%	33.1%	2797.9%	16	699
$197.50	Jul 31	Aug 21	849.3%	33.0%	2470.3%	3	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 44.45, avg 6.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Aug 14	$0.17	$4.83	$0.17	28.41	$230.17
$245.00	$250.00	Aug 28	$0.18	$4.82	$0.18	26.78	$245.18
$240.00	$245.00	Sep 4	$0.19	$4.81	$0.19	25.32	$240.19
$240.00	$245.00	Aug 28	$0.22	$4.78	$0.22	21.73	$240.22
$237.50	$240.00	Aug 21	$0.15	$2.35	$0.15	15.67	$237.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$170.00	Aug 28	$0.22	$9.78	$0.22	44.45	$179.78
$180.00	$175.00	Aug 21	$0.17	$4.83	$0.17	28.41	$179.83
$185.00	$180.00	Aug 21	$0.18	$4.82	$0.18	26.78	$184.82
$185.00	$182.50	Aug 7	$0.10	$2.40	$0.10	24.00	$184.90
$185.00	$180.00	Aug 28	$0.21	$4.79	$0.21	22.81	$184.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 19.83, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$202.50	Jul 31	$2.38	$2.38	$0.12	19.83	$202.38
$202.50	$207.50	Jul 31	$4.72	$4.72	$0.28	16.86	$207.22
$170.00	$175.00	Aug 21	$4.55	$4.55	$0.45	10.11	$174.55
$197.50	$200.00	Aug 14	$2.18	$2.18	$0.32	6.81	$199.68
$185.00	$190.00	Aug 21	$4.35	$4.35	$0.65	6.69	$189.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Aug 7	$4.74	$4.74	$0.26	18.23	$225.26
$235.00	$230.00	Aug 21	$4.70	$4.70	$0.30	15.67	$230.30
$225.00	$222.50	Jul 31	$2.33	$2.33	$0.17	13.71	$222.67
$240.00	$230.00	Aug 28	$9.28	$9.28	$0.72	12.89	$230.72
$230.00	$225.00	Aug 14	$4.63	$4.63	$0.37	12.51	$225.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $1.16, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 31	Aug 7	$0.11	365.0%	30.3%
$230.00	Jul 31	Aug 7	$0.11	411.6%	33.8%
$232.50	Jul 31	Aug 7	$0.12	512.0%	38.5%
$225.00	Jul 31	Aug 7	$0.32	317.2%	33.3%
$190.00	Jul 31	Aug 7	$0.35	484.5%	40.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 7	$0.13	484.5%	40.4%
$225.00	Jul 31	Aug 7	$0.30	317.2%	33.3%
$222.50	Jul 31	Aug 7	$0.33	359.8%	31.0%
$240.00	Aug 21	Aug 28	$0.45	32.4%	34.1%
$202.50	Jul 31	Aug 7	$0.77	381.6%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.48% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 31	$0.88	$0.13	$1.01	$208.99	$211.01	0.48%
$212.50	Jul 31	$0.03	$1.35	$1.38	$211.12	$213.88	0.66%
$207.50	Jul 31	$3.73	$0.08	$3.81	$203.69	$211.31	1.81%
$215.00	Jul 31	$0.01	$3.90	$3.91	$211.09	$218.91	1.86%
$217.50	Jul 31	$0.01	$6.50	$6.51	$210.99	$224.01	3.09%
$210.00	Aug 7	$4.00	$3.28	$7.28	$202.72	$217.28	3.46%
$212.50	Aug 7	$2.79	$4.50	$7.29	$205.21	$219.79	3.46%
$215.00	Aug 7	$1.79	$5.93	$7.72	$207.28	$222.72	3.67%
$207.50	Aug 7	$5.57	$2.26	$7.83	$199.67	$215.33	3.72%
$202.50	Jul 31	$8.45	$0.23	$8.68	$193.82	$211.18	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.08% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$210.00	Jul 31	$0.03	$0.13	$0.16	$209.84	$212.66
$242.50	$210.00	Jul 31	$0.48	$0.13	$0.61	$209.39	$243.11
$222.50	$200.00	Aug 7	$0.43	$0.57	$1.00	$199.00	$223.50
$245.00	$210.00	Jul 31	$0.94	$0.13	$1.07	$208.93	$246.07
$212.50	$200.00	Jul 31	$0.03	$1.07	$1.10	$198.90	$213.60
$212.50	$197.50	Jul 31	$0.03	$1.07	$1.10	$196.40	$213.60
$212.50	$195.00	Jul 31	$0.03	$1.07	$1.10	$193.90	$213.60
$212.50	$185.00	Jul 31	$0.03	$1.07	$1.10	$183.90	$213.60
$235.00	$210.00	Jul 31	$0.99	$0.13	$1.12	$208.88	$236.12
$237.50	$210.00	Jul 31	$0.99	$0.13	$1.12	$208.88	$238.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 21.73, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
188/190	205/208	Aug 21	$2.39	$0.11	21.73	$187.61	$207.39
192/195	198/200	Aug 14	$2.38	$0.12	19.83	$192.62	$199.88
192/195	200/202	Aug 14	$2.37	$0.13	18.23	$192.63	$202.37
195/198	200/202	Aug 21	$2.35	$0.15	15.67	$195.15	$202.35
202/205	208/210	Aug 14	$2.34	$0.16	14.63	$202.66	$209.84
198/200	202/205	Aug 21	$2.34	$0.16	14.63	$197.66	$204.84
188/190	195/198	Aug 21	$2.33	$0.17	13.71	$187.67	$197.33
190/192	198/200	Aug 21	$2.29	$0.21	10.90	$190.21	$199.79
195/198	202/205	Aug 21	$2.28	$0.22	10.36	$195.22	$204.78
195/198	200/202	Aug 7	$2.27	$0.23	9.87	$195.23	$202.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 54.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 21	$0.10	$4.90	49.00
$202.50	$205.00	$207.50	Aug 7	$0.07	$2.43	34.71
$200.00	$202.50	$205.00	Aug 21	$0.07	$2.43	34.71
$232.50	$235.00	$237.50	Aug 21	$0.09	$2.41	26.78
$230.00	$232.50	$235.00	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Sep 4	$0.09	$4.91	54.56
$190.00	$192.50	$195.00	Aug 7	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Aug 21	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Aug 14	$0.13	$4.87	37.46
$195.00	$197.50	$200.00	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. 140 found (best net $-0.17, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Jul 31	-$0.61	$9.39
$190.00	$200.00	1:2	Aug 7	-$1.50	$8.50
$245.00	$250.00	1:2	Aug 21	-$0.11	$4.89
$230.00	$235.00	1:2	Aug 14	-$0.20	$4.80
$240.00	$245.00	1:2	Aug 21	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Aug 28	-$0.17	$9.83
$190.00	$180.00	1:2	Sep 4	-$0.29	$9.71
$210.00	$200.00	1:2	Sep 11	-$0.83	$9.17
$190.00	$185.00	1:2	Aug 14	-$0.07	$4.93
$180.00	$175.00	1:2	Aug 21	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.04%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 11	$6.40	0.46	2.2%	3.04%	5.22%	1	1
$215.00	Sep 4	$5.80	0.45	2.2%	2.76%	4.93%	11	8
$212.50	Aug 21	$5.45	0.47	1.0%	2.59%	3.58%	201	92
$215.00	Aug 28	$5.15	0.43	2.2%	2.45%	4.62%	2	31
$212.50	Aug 14	$3.90	0.46	1.0%	1.85%	2.84%	15	19
$215.00	Aug 21	$3.90	0.41	2.2%	1.85%	4.03%	162	755
$220.00	Sep 4	$3.90	0.36	4.5%	1.85%	6.41%	2	11
$220.00	Aug 28	$3.30	0.32	4.5%	1.57%	6.12%	--	72
$217.50	Aug 21	$3.20	0.35	3.4%	1.52%	4.89%	170	415
$215.00	Aug 14	$2.83	0.38	2.2%	1.34%	3.52%	9	118

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 9,669

Total Puts 6,204

Put/Call Ratio 0.64

Net Difference 3,465

Prior's Put/Call Breakdown

Total Calls 45,157

Total Puts 10,504

Put/Call Ratio 0.23

Net Difference 34,653

Prior 7-Day Put/Call Summary

Total Calls 85,087

Total Puts 42,647

Average Put/Call Ratio 0.75

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