MS - Options Database

MORGAN STANLEY

$215.55 +2.19%

(7/20 18:03) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:05)

◀ 7/21 15:06 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 15,481

Calls: 8,864 (57%)

Puts: 6,617 (43%)

Prior (07/20) 13,632

Calls: 7,753 (57%)

Puts: 5,879 (43%)

Current vs Prior +13.56%

Calls: +14.33% (Calls)

Puts: +12.55% (Puts)

Prior 7-Day Total 151,834

Calls: 83,574 (55%)

Puts: 68,260 (45%)

Prior 7-Day Average 21,690

Calls: 11,939 (55%)

Puts: 9,751 (45%)

Current vs Prior 7-Day Avg -28.63%

Calls: -25.76%

Puts: -32.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $10.50M

Calls: $8.23M (78%)

Puts: $2.27M (22%)

Prior (07/20) $11.34M

Calls: $7.41M (65%)

Puts: $3.93M (35%)

Current vs Prior -7.42%

Calls: +11.16%

Puts: -42.38%

Prior 7-Day Total $86.64M

Calls: $62.37M (72%)

Puts: $24.27M (28%)

Prior 7-Day Average $12.38M

Calls: $8.91M (72%)

Puts: $3.47M (28%)

Current vs Prior 7-Day Avg -15.17%

Calls: -7.60%

Puts: -34.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 0.75

Prior (07/20) 0.76

Current vs Prior -1.55%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -16.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 349,552

Calls: 141,764 (41%)

Puts: 207,788 (59%)

Prior (07/20) 342,483

Calls: 137,709 (40%)

Puts: 204,774 (60%)

Current vs Prior +2.06%

Prior 7-Day Total 2,674,390

Calls: 1,084,958 (41%)

Puts: 1,589,432 (59%)

Prior 7-Day Average 382,055

Calls: 154,994 (41%)

Puts: 227,061 (59%)

Current vs Prior 7-Day Avg -8.51%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.47% | 5.40%8.35% | 13.03%

Prior 1.49% | 4.41%1.49% | 10.61%

Current vs Prior +133.19% | +22.38%+461.13% | +22.81%

Prior 7-Day Avg 3.12% | 5.45%4.20% | 11.13%

Current vs 7-Day Avg +11.05% | -1.03%+98.83% | +17.10%

Prior 7-Day Eod 1.49% | 4.41%8.45% | 13.37%

Current vs 7-Day Eod +133.19% | +22.38%-1.21% | -2.59%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.15% | 7.72%

Calls: 15.80% | 3.88%

Puts: 12.50% | 11.57%

Prior 28.63% | 8.07%

Calls: 40.14% | 9.52%

Puts: 17.13% | 6.63%

Current vs Prior -50.58% | -4.34%

Prior 7-Day Avg 25.84% | 8.25%

Calls: 24.33% | 9.26%

Puts: 27.36% | 7.24%

Current vs 7-Day Avg -45.25% | -6.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($8.23M) vs puts ($2.27M).

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 BEARISH

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 57 of results (avg 7.5%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	4.05	4.20	$4.13	3.6%	80	0.33	49
$215.00	Jul 31	5.05	5.25	$5.15	3.9%	69	0.51	367
$190.00	Aug 21	26.25	27.35	$26.80	4.1%	467	0.90	360
$195.00	Aug 21	21.95	22.90	$22.42	4.2%	459	0.85	428
$210.00	Aug 14	10.10	10.55	$10.33	4.4%	1	0.62	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 14	9.90	10.40	$10.15	4.9%	30	0.59	255
$210.00	Aug 21	5.80	6.10	$5.95	5.0%	59	0.39	1.5K
$220.00	Aug 21	10.60	11.15	$10.88	5.1%	30	0.58	584
$215.00	Aug 21	7.85	8.35	$8.10	6.2%	326	0.49	204
$215.00	Aug 14	7.20	7.70	$7.45	6.7%	41	0.49	215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.46, cheapest $0.46)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.42	0.50	$0.46	17.4%	54	0.06	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	40.30	42.50	$41.40	5.3%	--	1.00	785
$190.00	Aug 7	24.80	27.65	$26.23	10.9%	1	0.97	1
$200.00	Jul 24	14.85	17.30	$16.08	15.2%	8	0.96	26
$180.00	Aug 21	35.70	37.65	$36.67	5.3%	--	0.95	344
$195.00	Jul 31	20.10	22.55	$21.33	11.5%	3	0.95	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	13.00	15.70	$14.35	18.8%	19	0.98	74
$227.50	Jul 24	10.65	13.30	$11.98	22.1%	--	0.95	230
$250.00	Aug 21	34.00	37.10	$35.55	8.7%	--	0.94	26
$225.00	Jul 24	8.40	10.90	$9.65	25.9%	10	0.91	165
$230.00	Jul 31	14.55	17.10	$15.83	16.1%	--	0.88	14

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 10.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	26.25	27.35	$26.80	4.1%	467	0.90	360
$195.00	Aug 21	21.95	22.90	$22.42	4.2%	459	0.85	428
$220.00	Jul 24	1.18	1.55	$1.37	27.0%	458	0.30	678
$225.00	Aug 7	2.28	2.58	$2.43	12.3%	387	0.27	80
$225.00	Jul 24	0.33	0.44	$0.39	28.2%	296	0.11	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	0.31	0.45	$0.38	36.8%	1.7K	0.09	212
$200.00	Aug 21	2.85	3.15	$3.00	10.0%	949	0.23	1.8K
$202.50	Jul 31	1.05	1.47	$1.26	33.3%	379	0.17	477
$215.00	Aug 21	7.85	8.35	$8.10	6.2%	326	0.49	204
$210.00	Jul 24	0.95	1.20	$1.08	23.1%	302	0.23	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 38.0%, max 220.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Aug 28	83.3%	34.0%	145.0%	4	183
$237.50	Jul 24	Aug 21	57.5%	32.2%	78.3%	18	92
$255.00	Jul 24	Aug 28	60.9%	35.2%	72.9%	26	69
$245.00	Jul 24	Aug 21	54.6%	32.2%	69.3%	8	150
$240.00	Jul 24	Aug 28	52.3%	31.6%	65.4%	34	630

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 28	126.2%	39.5%	220.0%	2	15
$185.00	Jul 24	Aug 28	92.7%	37.4%	148.1%	1	2.4K
$180.00	Jul 24	Aug 28	85.0%	40.3%	111.0%	1	31
$190.00	Jul 24	Aug 28	62.2%	35.9%	73.3%	15	1.0K
$192.50	Jul 24	Aug 21	60.0%	36.2%	65.5%	17	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 44.45, avg 6.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Aug 14	$0.13	$4.87	$0.13	37.46	$245.13
$235.00	$240.00	Jul 31	$0.15	$4.85	$0.15	32.33	$235.15
$250.00	$255.00	Aug 21	$0.16	$4.84	$0.16	30.25	$250.16
$250.00	$255.00	Aug 28	$0.21	$4.79	$0.21	22.81	$250.21
$237.50	$240.00	Jul 24	$0.11	$2.39	$0.11	21.73	$237.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 14	$0.11	$4.89	$0.11	44.45	$189.89
$190.00	$185.00	Aug 7	$0.12	$4.88	$0.12	40.67	$189.88
$185.00	$180.00	Jul 24	$0.18	$4.82	$0.18	26.78	$184.82
$180.00	$175.00	Aug 21	$0.20	$4.80	$0.20	24.00	$179.80
$185.00	$180.00	Aug 28	$0.22	$4.78	$0.22	21.73	$184.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 18.23, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Aug 21	$4.73	$4.73	$0.27	17.52	$179.73
$190.00	$197.50	Aug 7	$7.08	$7.08	$0.42	16.86	$197.08
$195.00	$197.50	Jul 31	$2.35	$2.35	$0.15	15.67	$197.35
$185.00	$190.00	Aug 21	$4.60	$4.60	$0.40	11.50	$189.60
$197.50	$200.00	Aug 7	$2.25	$2.25	$0.25	9.00	$199.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 24	$2.37	$2.37	$0.13	18.23	$227.63
$227.50	$225.00	Jul 24	$2.33	$2.33	$0.17	13.71	$225.17
$250.00	$240.00	Aug 21	$9.32	$9.32	$0.68	13.71	$240.68
$230.00	$227.50	Jul 31	$2.23	$2.23	$0.27	8.26	$227.77
$222.50	$220.00	Jul 24	$2.22	$2.22	$0.28	7.93	$220.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.02, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 24	Jul 31	$0.10	52.3%	35.0%
$255.00	Jul 24	Jul 31	$0.10	60.9%	48.0%
$200.00	Jul 24	Jul 31	$0.12	46.9%	38.1%
$242.50	Jul 24	Jul 31	$0.13	47.1%	37.5%
$197.50	Jul 31	Aug 7	$0.17	37.7%	38.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.11	62.2%	39.5%
$175.00	Jul 24	Aug 7	$0.12	126.2%	55.4%
$180.00	Jul 24	Jul 31	$0.15	85.0%	55.9%
$192.50	Jul 24	Jul 31	$0.30	60.0%	42.7%
$240.00	Aug 21	Aug 28	$0.32	32.2%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 2.82% of stock, avg 8.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 24	$3.48	$2.59	$6.07	$208.93	$221.07	2.82%
$217.50	Jul 24	$2.19	$4.00	$6.19	$211.31	$223.69	2.87%
$212.50	Jul 24	$5.00	$1.76	$6.76	$205.74	$219.26	3.14%
$220.00	Jul 24	$1.37	$5.68	$7.05	$212.95	$227.05	3.27%
$210.00	Jul 24	$6.85	$1.08	$7.93	$202.07	$217.93	3.68%
$222.50	Jul 24	$0.74	$7.90	$8.64	$213.86	$231.14	4.01%
$207.50	Jul 24	$8.93	$0.65	$9.58	$197.92	$217.08	4.44%
$225.00	Jul 24	$0.39	$9.65	$10.04	$214.96	$235.04	4.66%
$215.00	Jul 31	$5.15	$5.07	$10.22	$204.78	$225.22	4.74%
$217.50	Jul 31	$3.88	$6.48	$10.36	$207.14	$227.86	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.36% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$205.00	Jul 24	$0.39	$0.38	$0.77	$204.23	$225.77
$225.00	$207.50	Jul 24	$0.39	$0.65	$1.04	$206.46	$226.04
$222.50	$205.00	Jul 24	$0.74	$0.38	$1.12	$203.88	$223.62
$222.50	$207.50	Jul 24	$0.74	$0.65	$1.39	$206.11	$223.89
$247.50	$205.00	Jul 24	$1.07	$0.38	$1.45	$203.55	$248.95
$225.00	$210.00	Jul 24	$0.39	$1.08	$1.47	$208.53	$226.47
$247.50	$207.50	Jul 24	$1.07	$0.65	$1.72	$205.78	$249.22
$220.00	$205.00	Jul 24	$1.37	$0.38	$1.75	$203.25	$221.75
$222.50	$210.00	Jul 24	$0.74	$1.08	$1.82	$208.18	$224.32
$220.00	$207.50	Jul 24	$1.37	$0.65	$2.02	$205.48	$222.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 24.00, avg credit $2.39)

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
190/195	200/205	Aug 28	$4.80	$0.20	24.00	$190.20	$204.80
195/200	205/210	Aug 14	$4.75	$0.25	19.00	$195.25	$209.75
205/208	212/215	Aug 7	$2.35	$0.15	15.67	$205.15	$214.85
190/192	200/202	Jul 31	$2.34	$0.16	14.62	$190.16	$202.34
180/185	190/195	Aug 21	$4.68	$0.32	14.62	$180.32	$194.68
208/210	212/215	Aug 7	$2.33	$0.17	13.71	$207.67	$214.83
192/195	202/205	Jul 31	$2.32	$0.18	12.89	$192.68	$204.82
202/205	212/215	Aug 21	$2.32	$0.18	12.89	$202.68	$214.82
175/180	185/195	Aug 28	$9.22	$0.78	11.82	$170.78	$194.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 28	$0.06	$4.94	82.33
$240.00	$242.50	$245.00	Jul 24	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	Aug 21	$0.10	$4.90	49.00
$195.00	$200.00	$205.00	Aug 28	$0.10	$4.90	49.00
$227.50	$230.00	$232.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$222.50	$225.00	Jul 31	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Aug 21	$0.10	$4.90	49.00
$197.50	$200.00	$202.50	Jul 24	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	Jul 31	$0.06	$2.44	40.67
$197.50	$200.00	$202.50	Aug 7	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-1.98, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Aug 14	-$1.98	$13.02
$240.00	$250.00	1:2	Aug 28	-$0.30	$9.70
$235.00	$240.00	1:2	Jul 31	$0.00	$5.00
$250.00	$255.00	1:2	Jul 31	-$0.11	$4.89
$245.00	$250.00	1:2	Aug 21	-$0.14	$4.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Aug 7	-$0.40	$9.60
$230.00	$220.00	1:2	Aug 21	-$3.86	$6.14
$180.00	$175.00	1:2	Aug 28	-$0.09	$4.91
$185.00	$180.00	1:2	Jul 31	-$0.14	$4.86
$180.00	$175.00	1:2	Aug 21	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.18%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$217.50	Aug 21	$6.85	0.47	0.9%	3.18%	4.08%	10	303
$220.00	Aug 28	$6.50	0.43	2.1%	3.02%	5.08%	19	56
$220.00	Aug 21	$5.85	0.42	2.1%	2.71%	4.78%	117	1.3K
$220.00	Aug 14	$5.00	0.41	2.1%	2.32%	4.38%	2	48
$222.50	Aug 21	$4.80	0.38	3.2%	2.23%	5.45%	2	5
$225.00	Aug 28	$4.60	0.35	4.4%	2.13%	6.52%	2	24
$225.00	Aug 21	$4.05	0.33	4.4%	1.88%	6.26%	80	49
$220.00	Aug 7	$3.95	0.38	2.1%	1.83%	3.90%	5	76
$217.50	Jul 31	$3.75	0.43	0.9%	1.74%	2.64%	4	55
$225.00	Aug 14	$3.25	0.30	4.4%	1.51%	5.89%	10	73

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 8,864

Total Puts 6,617

Put/Call Ratio 0.75

Net Difference 2,247

Prior's Put/Call Breakdown

Total Calls 7,753

Total Puts 5,879

Put/Call Ratio 0.76

Net Difference 1,874

Prior 7-Day Put/Call Summary

Total Calls 83,574

Total Puts 68,260

Average Put/Call Ratio 0.90

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