MS - Options Database

MORGAN STANLEY

$218.38 +0.91%

(7/21 18:05) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:18)

◀ 7/22 15:06 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 6,770

Calls: 4,176 (62%)

Puts: 2,594 (38%)

Prior (07/21) 15,481

Calls: 8,864 (57%)

Puts: 6,617 (43%)

Current vs Prior -56.27%

Calls: -52.89% (Calls)

Puts: -60.80% (Puts)

Prior 7-Day Total 153,222

Calls: 84,351 (55%)

Puts: 68,871 (45%)

Prior 7-Day Average 21,888

Calls: 12,050 (55%)

Puts: 9,838 (45%)

Current vs Prior 7-Day Avg -69.07%

Calls: -65.34%

Puts: -73.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $5.59M

Calls: $4.37M (78%)

Puts: $1.22M (22%)

Prior (07/21) $10.50M

Calls: $8.23M (78%)

Puts: $2.27M (22%)

Current vs Prior -46.74%

Calls: -46.91%

Puts: -46.12%

Prior 7-Day Total $86.55M

Calls: $59.80M (69%)

Puts: $26.75M (31%)

Prior 7-Day Average $12.36M

Calls: $8.54M (69%)

Puts: $3.82M (31%)

Current vs Prior 7-Day Avg -54.77%

Calls: -48.83%

Puts: -68.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 0.62

Prior (07/21) 0.75

Current vs Prior -16.79%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -30.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 355,997

Calls: 146,046 (41%)

Puts: 209,951 (59%)

Prior (07/21) 349,552

Calls: 141,764 (41%)

Puts: 207,788 (59%)

Current vs Prior +1.84%

Prior 7-Day Total 2,653,583

Calls: 1,077,898 (41%)

Puts: 1,575,685 (59%)

Prior 7-Day Average 379,083

Calls: 153,985 (41%)

Puts: 225,097 (59%)

Current vs Prior 7-Day Avg -6.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.77% | 5.11%8.15% | 12.93%

Prior 3.92% | 5.77%8.41% | 13.25%

Current vs Prior -29.39% | -11.46%-3.09% | -2.43%

Prior 7-Day Avg 3.26% | 5.37%4.50% | 11.28%

Current vs 7-Day Avg -15.11% | -4.88%+81.20% | +14.57%

Prior 7-Day Eod 3.92% | 5.77%8.32% | 13.05%

Current vs 7-Day Eod -29.39% | -11.46%-2.01% | -0.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Prior 12.69% | 12.74%

Calls: 13.32% | 12.98%

Puts: 12.05% | 12.50%

Current vs Prior -19.54% | -50.47%

Prior 7-Day Avg 25.41% | 8.22%

Calls: 23.88% | 8.57%

Puts: 26.95% | 7.86%

Current vs 7-Day Avg -59.83% | -23.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.37M) vs puts ($1.22M). Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.62.

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 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 76 of results (avg 7.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	23.95	24.90	$24.42	3.9%	69	0.88	703
$190.00	Aug 21	28.50	29.80	$29.15	4.5%	65	0.92	701
$215.00	Aug 21	9.65	10.10	$9.88	4.6%	6	0.57	276
$225.00	Aug 21	4.90	5.15	$5.03	5.0%	15	0.38	125
$180.00	Aug 21	38.05	40.00	$39.03	5.0%	--	1.00	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	9.05	9.40	$9.23	3.8%	9	0.53	607
$210.00	Aug 21	4.75	4.95	$4.85	4.1%	31	0.34	1.5K
$220.00	Aug 14	8.20	8.55	$8.38	4.2%	36	0.54	285
$215.00	Aug 14	5.85	6.15	$6.00	5.0%	32	0.43	222
$212.50	Aug 21	5.65	5.95	$5.80	5.2%	52	0.38	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.79, cheapest $0.60)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.55	0.65	$0.60	16.7%	25	0.07	1.1K
$222.50	Jul 24	0.78	0.91	$0.85	15.3%	118	0.25	276
$245.00	Aug 21	0.83	0.98	$0.91	16.5%	16	0.10	62

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	42.00	45.55	$43.78	8.1%	1	1.00	785
$180.00	Aug 21	38.05	40.00	$39.03	5.0%	--	1.00	344
$200.00	Jul 24	17.60	20.35	$18.98	14.5%	--	0.98	26
$205.00	Jul 24	12.75	15.40	$14.08	18.8%	--	0.97	25
$197.50	Jul 31	20.65	22.45	$21.55	8.4%	--	0.96	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	10.15	12.65	$11.40	21.9%	12	0.96	64
$227.50	Jul 24	8.15	9.70	$8.93	17.4%	--	0.93	230
$250.00	Aug 21	31.35	33.90	$32.63	7.8%	--	0.93	26
$225.00	Jul 24	5.90	8.00	$6.95	30.2%	--	0.87	155
$240.00	Aug 21	22.55	24.15	$23.35	6.9%	--	0.85	34

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 4.2K, top 347)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 24	2.78	3.05	$2.92	9.2%	347	0.57	371
$222.50	Jul 31	2.64	2.81	$2.73	6.2%	283	0.35	254
$225.00	Jul 24	0.32	0.45	$0.39	33.3%	271	0.13	396
$220.00	Jul 24	1.56	1.80	$1.68	14.3%	163	0.40	893
$235.00	Aug 21	2.18	2.38	$2.28	8.8%	130	0.21	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 24	1.83	2.03	$1.93	10.4%	314	0.43	235
$225.00	Jul 31	9.00	9.65	$9.32	7.0%	177	0.72	207
$210.00	Jul 24	0.25	0.37	$0.31	38.7%	149	0.10	1.8K
$215.00	Jul 24	0.91	1.23	$1.07	29.9%	63	0.28	255
$215.00	Aug 28	7.20	8.15	$7.68	12.4%	59	0.44	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 74.7%, max 389.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	208.4%	42.6%	389.1%	2	786
$250.00	Jul 24	Aug 28	102.6%	32.2%	218.7%	1	183
$245.00	Jul 24	Aug 21	85.8%	31.5%	172.7%	36	158
$255.00	Jul 24	Aug 14	98.1%	37.1%	164.7%	--	362
$237.50	Jul 24	Aug 21	77.2%	31.8%	142.7%	6	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	208.4%	42.6%	389.1%	10	1.1K
$185.00	Jul 24	Aug 28	124.2%	37.5%	230.9%	4	2.4K
$180.00	Jul 24	Aug 21	109.6%	40.4%	171.2%	1	807
$195.00	Jul 24	Aug 28	91.7%	35.3%	159.5%	3	1.5K
$192.50	Jul 24	Aug 21	93.4%	37.5%	149.2%	2	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 40.67, avg 6.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Jul 31	$0.12	$4.88	$0.12	40.67	$235.12
$250.00	$260.00	Aug 21	$0.30	$9.70	$0.30	32.33	$250.30
$240.00	$245.00	Aug 7	$0.19	$4.81	$0.19	25.32	$240.19
$227.50	$230.00	Jul 24	$0.11	$2.39	$0.11	21.73	$227.61
$252.50	$255.00	Jul 24	$0.12	$2.38	$0.12	19.83	$252.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 14	$0.14	$4.86	$0.14	34.71	$189.86
$180.00	$175.00	Aug 21	$0.14	$4.86	$0.14	34.71	$179.86
$190.00	$185.00	Aug 7	$0.15	$4.85	$0.15	32.33	$189.85
$185.00	$180.00	Aug 21	$0.18	$4.82	$0.18	26.78	$184.82
$185.00	$175.00	Aug 14	$0.37	$9.63	$0.37	26.03	$184.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 34.71, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 21	$4.86	$4.86	$0.14	34.71	$184.86
$175.00	$180.00	Aug 21	$4.75	$4.75	$0.25	19.00	$179.75
$190.00	$195.00	Aug 21	$4.73	$4.73	$0.27	17.52	$194.73
$202.50	$205.00	Jul 31	$2.25	$2.25	$0.25	9.00	$204.75
$210.00	$212.50	Jul 24	$2.22	$2.22	$0.28	7.93	$212.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Aug 21	$9.28	$9.28	$0.72	12.89	$240.72
$225.00	$222.50	Jul 24	$2.10	$2.10	$0.40	5.25	$222.90
$230.00	$227.50	Jul 31	$2.05	$2.05	$0.45	4.56	$227.95
$227.50	$225.00	Jul 24	$1.98	$1.98	$0.52	3.81	$225.52
$240.00	$230.00	Aug 21	$7.75	$7.75	$2.25	3.44	$232.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $1.30, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 24	Jul 31	$0.22	85.8%	48.0%
$255.00	Jul 24	Jul 31	$0.27	98.1%	58.6%
$240.00	Jul 24	Jul 31	$0.29	49.6%	38.3%
$235.00	Jul 24	Jul 31	$0.38	46.3%	34.2%
$205.00	Jul 24	Jul 31	$0.44	44.3%	37.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.05	82.1%	41.8%
$180.00	Jul 24	Jul 31	$0.20	109.6%	64.8%
$197.50	Jul 24	Jul 31	$0.46	47.5%	42.8%
$240.00	Aug 21	Aug 28	$0.48	31.2%	33.4%
$200.00	Jul 24	Jul 31	$0.49	58.5%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.20% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 24	$1.68	$3.13	$4.81	$215.19	$224.81	2.20%
$217.50	Jul 24	$2.92	$1.93	$4.85	$212.65	$222.35	2.22%
$215.00	Jul 24	$4.60	$1.07	$5.67	$209.33	$220.67	2.60%
$222.50	Jul 24	$0.85	$4.85	$5.70	$216.80	$228.20	2.61%
$225.00	Jul 24	$0.39	$6.95	$7.34	$217.66	$232.34	3.36%
$212.50	Jul 24	$6.78	$0.59	$7.37	$205.13	$219.87	3.37%
$227.50	Jul 24	$0.19	$8.93	$9.12	$218.38	$236.62	4.18%
$210.00	Jul 24	$9.00	$0.31	$9.31	$200.69	$219.31	4.26%
$217.50	Jul 31	$5.13	$4.55	$9.68	$207.82	$227.18	4.43%
$220.00	Jul 31	$3.80	$6.03	$9.83	$210.17	$229.83	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.23% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$210.00	Jul 24	$0.19	$0.31	$0.50	$209.50	$228.00
$225.00	$210.00	Jul 24	$0.39	$0.31	$0.70	$209.30	$225.70
$237.50	$210.00	Jul 24	$0.44	$0.31	$0.75	$209.25	$238.25
$227.50	$212.50	Jul 24	$0.19	$0.59	$0.78	$211.72	$228.28
$225.00	$212.50	Jul 24	$0.39	$0.59	$0.98	$211.52	$225.98
$237.50	$212.50	Jul 24	$0.44	$0.59	$1.03	$211.47	$238.53
$222.50	$210.00	Jul 24	$0.85	$0.31	$1.16	$208.84	$223.66
$227.50	$215.00	Jul 24	$0.19	$1.07	$1.26	$213.74	$228.76
$227.50	$175.00	Jul 24	$0.19	$1.07	$1.26	$173.74	$228.76
$222.50	$212.50	Jul 24	$0.85	$0.59	$1.44	$211.06	$223.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 37.46, avg credit $2.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	190/195	Aug 21	$4.87	$0.13	37.46	$175.13	$194.87
195/198	205/208	Jul 31	$2.40	$0.10	24.00	$195.10	$207.40
205/208	210/212	Aug 21	$2.40	$0.10	24.00	$205.10	$212.40
205/208	210/212	Aug 7	$2.39	$0.11	21.73	$205.11	$212.39
190/192	210/212	Jul 24	$2.37	$0.13	18.23	$190.13	$212.37
202/205	208/210	Aug 7	$2.37	$0.13	18.23	$202.63	$209.87
190/192	202/205	Jul 31	$2.35	$0.15	15.67	$190.15	$204.85
190/192	212/215	Jul 24	$2.33	$0.17	13.71	$190.17	$214.83
208/210	212/215	Jul 24	$2.32	$0.18	12.89	$207.68	$214.82
200/202	208/210	Jul 31	$2.32	$0.18	12.89	$200.18	$209.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 7	$0.10	$4.90	49.00
$202.50	$205.00	$207.50	Jul 31	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 31	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Aug 14	$0.15	$4.85	32.33
$225.00	$227.50	$230.00	Jul 24	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 7	$0.09	$4.91	54.56
$205.00	$207.50	$210.00	Aug 21	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 28	$0.11	$4.89	44.45
$200.00	$202.50	$205.00	Jul 24	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 24	$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. 131 found (best net $-3.07, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Aug 14	-$3.07	$11.93
$250.00	$260.00	1:2	Aug 21	$0.00	$10.00
$250.00	$260.00	1:2	Aug 7	-$1.91	$8.09
$245.00	$250.00	1:2	Aug 14	-$0.05	$4.95
$235.00	$240.00	1:2	Aug 7	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Aug 7	-$1.21	$8.79
$190.00	$185.00	1:2	Aug 7	-$0.20	$4.80
$190.00	$185.00	1:2	Jul 31	-$0.22	$4.78
$180.00	$175.00	1:2	Aug 21	-$0.22	$4.78
$195.00	$190.00	1:2	Aug 7	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.59%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$7.85	0.48	0.7%	3.59%	4.34%	7	64
$220.00	Aug 21	$7.00	0.47	0.7%	3.21%	3.95%	41	1.4K
$220.00	Aug 14	$6.05	0.46	0.7%	2.77%	3.51%	5	53
$222.50	Aug 21	$5.95	0.42	1.9%	2.72%	4.61%	6	6
$225.00	Aug 28	$5.60	0.39	3.0%	2.56%	5.60%	17	25
$220.00	Aug 7	$4.90	0.45	0.7%	2.24%	2.99%	15	77
$225.00	Aug 21	$4.90	0.38	3.0%	2.24%	5.28%	15	125
$227.50	Aug 21	$4.10	0.33	4.2%	1.88%	6.05%	4	2
$225.00	Aug 14	$4.05	0.35	3.0%	1.85%	4.89%	2	82
$222.50	Aug 7	$3.90	0.38	1.9%	1.79%	3.67%	13	27

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 4,176

Total Puts 2,594

Put/Call Ratio 0.62

Net Difference 1,582

Prior's Put/Call Breakdown

Total Calls 8,864

Total Puts 6,617

Put/Call Ratio 0.75

Net Difference 2,247

Prior 7-Day Put/Call Summary

Total Calls 84,351

Total Puts 68,871

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