MS - Options Database

MORGAN STANLEY

$215.18 -1.52%

$213.82 (-0.31%)🌙

as of 07/24 10:43 PM

(7/23 18:06) ◀

Thursday, July 23, 2026 (10:40pm)

▶

◀ 7/23 22:44

Option Volume

Detail

ℹ

Current (07/23 10:40pm) 13,623

Calls: 7,279 (53%)

Puts: 6,344 (47%)

Prior (07/22 3:06pm) 6,770

Calls: 4,176 (62%)

Puts: 2,594 (38%)

Current vs Prior +101.23%

Calls: +74.31% (Calls)

Puts: +144.56% (Puts)

Prior 7-Day Total 176,335

Calls: 99,452 (56%)

Puts: 76,883 (44%)

Prior 7-Day Average 25,190

Calls: 14,207 (56%)

Puts: 10,983 (44%)

Current vs Prior 7-Day Avg -45.92%

Calls: -48.77%

Puts: -42.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 10:40pm) $13.88M

Calls: $9.25M (67%)

Puts: $4.63M (33%)

Prior (07/22 3:06pm) $5.59M

Calls: $4.37M (78%)

Puts: $1.22M (22%)

Current vs Prior +148.30%

Calls: +111.68%

Puts: +279.33%

Prior 7-Day Total $103.02M

Calls: $73.79M (72%)

Puts: $29.23M (28%)

Prior 7-Day Average $14.72M

Calls: $10.54M (72%)

Puts: $4.18M (28%)

Current vs Prior 7-Day Avg -5.65%

Calls: -12.22%

Puts: +10.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 10:40pm) 0.87

Prior (07/22 3:06pm) 0.62

Current vs Prior +40.31%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +6.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 10:40pm) 358,975

Calls: 147,674 (41%)

Puts: 211,301 (59%)

Prior (07/22 3:06pm) 355,997

Calls: 146,046 (41%)

Puts: 209,951 (59%)

Current vs Prior +0.84%

Prior 7-Day Total 2,401,800

Calls: 1,068,507 (41%)

Puts: 1,552,548 (59%)

Prior 7-Day Average 343,114

Calls: 152,643 (41%)

Puts: 221,792 (59%)

Current vs Prior 7-Day Avg +4.62%

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 2.77% | 5.11%8.15% | 12.93%

Current vs Prior -18.64% | -3.61%+0.00% | +0.00%

Prior 7-Day Avg 3.58% | 5.42%5.27% | 11.68%

Current vs 7-Day Avg -37.01% | -9.10%+54.77% | +10.67%

Prior 7-Day Eod 2.82% | 5.10%8.24% | 12.97%

Current vs 7-Day Eod -20.18% | -3.47%-1.06% | -0.30%

Sentiment BULLISHNEUTRAL

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Prior 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.00% | 8.30%

Calls: 21.32% | 8.20%

Puts: 14.68% | 8.41%

Current vs 7-Day Avg -43.27% | -24.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($9.25M). Massive premium surge with dollar volume up 148% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. P/C ratio rising 40% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
22:40	BULLISH	BULLISH	BULLISH
16:20	BULLISH	BULLISH	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 22 of results (avg 8.0%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	25.20	26.85	$26.03	6.3%	169	0.91	782
$212.50	Aug 21	8.90	9.50	$9.20	6.5%	26	0.55	25
$195.00	Aug 21	20.90	22.35	$21.63	6.7%	176	0.85	784
$180.00	Aug 21	34.20	36.60	$35.40	6.8%	--	0.96	344
$185.00	Aug 21	29.55	31.85	$30.70	7.5%	--	0.94	739

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	35.15	37.30	$36.22	5.9%	--	0.94	26
$217.50	Aug 21	9.35	9.95	$9.65	6.2%	46	0.55	32
$220.00	Aug 21	10.50	11.25	$10.88	6.9%	--	0.59	608
$212.50	Aug 21	6.90	7.45	$7.18	7.7%	96	0.45	66
$210.00	Aug 21	5.85	6.35	$6.10	8.2%	134	0.40	1.6K

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. 66 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	13.90	16.15	$15.02	15.0%	1	1.00	26
$205.00	Jul 24	9.00	11.20	$10.10	21.8%	--	1.00	25
$175.00	Aug 21	38.85	42.15	$40.50	8.1%	--	1.00	785
$197.50	Jul 31	17.05	18.95	$18.00	10.6%	--	0.97	21
$180.00	Aug 21	34.20	36.60	$35.40	6.8%	--	0.96	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 24	10.75	13.80	$12.28	24.8%	319	0.99	230
$230.00	Jul 24	13.90	15.95	$14.93	13.7%	87	0.98	58
$225.00	Jul 24	8.65	11.55	$10.10	28.7%	232	0.97	155
$222.50	Jul 24	6.80	8.30	$7.55	19.9%	1	0.94	63
$250.00	Aug 21	35.15	37.30	$36.22	5.9%	--	0.94	26

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 5.9K, top 500)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 24	0.03	0.19	$0.11	145.5%	280	0.06	325
$225.00	Jul 31	0.78	1.24	$1.01	45.5%	241	0.17	335
$222.50	Jul 31	1.38	1.69	$1.54	20.1%	237	0.24	303
$220.00	Jul 24	0.23	0.34	$0.29	37.9%	225	0.13	878
$195.00	Aug 21	20.90	22.35	$21.63	6.7%	176	0.85	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.20	0.43	$0.32	71.9%	500	0.13	1.9K
$227.50	Jul 24	10.75	13.80	$12.28	24.8%	319	0.99	230
$225.00	Jul 24	8.65	11.55	$10.10	28.7%	232	0.97	155
$210.00	Aug 21	5.85	6.35	$6.10	8.2%	134	0.40	1.6K
$215.00	Aug 21	7.80	8.70	$8.25	10.9%	109	0.50	391

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 98.0%, max 373.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Aug 28	161.0%	34.0%	373.5%	--	184
$255.00	Jul 24	Aug 28	159.0%	35.0%	354.3%	16	55
$245.00	Jul 24	Aug 28	112.0%	32.0%	250.0%	43	122
$240.00	Jul 24	Sep 4	89.0%	32.0%	178.1%	58	563
$237.50	Jul 24	Aug 21	88.0%	33.0%	166.7%	3	117

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	168.0%	39.0%	330.8%	17	1.1K
$180.00	Jul 24	Aug 21	151.0%	40.0%	277.5%	3	862
$185.00	Jul 24	Aug 21	140.0%	39.0%	259.0%	5	3.5K
$190.00	Jul 24	Sep 4	110.0%	36.0%	205.6%	2	965
$192.50	Jul 24	Aug 21	114.0%	38.0%	200.0%	5	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 49.00, avg 6.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Aug 28	$0.13	$4.87	$0.13	37.46	$245.13
$245.00	$250.00	Aug 14	$0.15	$4.85	$0.15	32.33	$245.15
$245.00	$250.00	Aug 21	$0.22	$4.78	$0.22	21.73	$245.22
$240.00	$245.00	Aug 7	$0.23	$4.77	$0.23	20.74	$240.23
$250.00	$255.00	Aug 28	$0.23	$4.77	$0.23	20.74	$250.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 31	$0.10	$4.90	$0.10	49.00	$189.90
$195.00	$190.00	Jul 31	$0.11	$4.89	$0.11	44.45	$194.89
$190.00	$185.00	Aug 7	$0.17	$4.83	$0.17	28.41	$189.83
$197.50	$195.00	Jul 31	$0.12	$2.38	$0.12	19.83	$197.38
$195.00	$190.00	Aug 14	$0.29	$4.71	$0.29	16.24	$194.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 16.24, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 21	$4.70	$4.70	$0.30	15.67	$184.70
$185.00	$190.00	Aug 21	$4.67	$4.67	$0.33	14.15	$189.67
$205.00	$210.00	Jul 24	$4.65	$4.65	$0.35	13.29	$209.65
$197.50	$200.00	Jul 31	$2.30	$2.30	$0.20	11.50	$199.80
$200.00	$202.50	Jul 31	$2.25	$2.25	$0.25	9.00	$202.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Aug 21	$9.42	$9.42	$0.58	16.24	$240.58
$232.50	$230.00	Jul 31	$2.35	$2.35	$0.15	15.67	$230.15
$230.00	$227.50	Jul 31	$2.27	$2.27	$0.23	9.87	$227.73
$240.00	$230.00	Aug 28	$8.93	$8.93	$1.07	8.35	$231.07
$227.50	$225.00	Jul 31	$2.20	$2.20	$0.30	7.33	$225.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.31, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 24	Jul 31	$0.07	89.0%	37.0%
$235.00	Jul 24	Jul 31	$0.16	70.0%	35.0%
$232.50	Jul 24	Jul 31	$0.26	60.0%	34.0%
$190.00	Aug 14	Aug 21	$0.33	39.0%	37.0%
$230.00	Jul 24	Jul 31	$0.43	62.0%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.18	110.0%	46.0%
$195.00	Jul 24	Jul 31	$0.22	101.0%	41.0%
$180.00	Jul 24	Jul 31	$0.33	151.0%	69.0%
$197.50	Jul 24	Jul 31	$0.35	89.0%	39.0%
$240.00	Aug 21	Aug 28	$0.43	32.0%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.60% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 24	$1.72	$1.72	$3.44	$211.56	$218.44	1.60%
$217.50	Jul 24	$0.79	$3.13	$3.92	$213.58	$221.42	1.82%
$212.50	Jul 24	$3.36	$0.67	$4.03	$208.47	$216.53	1.87%
$220.00	Jul 24	$0.29	$5.13	$5.42	$214.58	$225.42	2.52%
$210.00	Jul 24	$5.45	$0.32	$5.77	$204.23	$215.77	2.68%
$222.50	Jul 24	$0.11	$7.55	$7.66	$214.84	$230.16	3.56%
$215.00	Jul 31	$4.30	$4.90	$9.20	$205.80	$224.20	4.28%
$212.50	Jul 31	$5.73	$3.75	$9.48	$203.02	$221.98	4.41%
$217.50	Jul 31	$3.27	$6.30	$9.57	$207.93	$227.07	4.45%
$220.00	Jul 31	$2.21	$7.83	$10.04	$209.96	$230.04	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.10% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$207.50	Jul 24	$0.11	$0.11	$0.22	$207.28	$222.72
$220.00	$207.50	Jul 24	$0.29	$0.11	$0.40	$207.10	$220.40
$222.50	$210.00	Jul 24	$0.11	$0.32	$0.43	$209.57	$222.93
$220.00	$210.00	Jul 24	$0.29	$0.32	$0.61	$209.39	$220.61
$222.50	$212.50	Jul 24	$0.11	$0.67	$0.78	$211.72	$223.28
$217.50	$207.50	Jul 24	$0.79	$0.11	$0.90	$206.60	$218.40
$220.00	$212.50	Jul 24	$0.29	$0.67	$0.96	$211.54	$220.96
$217.50	$210.00	Jul 24	$0.79	$0.32	$1.11	$208.89	$218.61
$217.50	$212.50	Jul 24	$0.79	$0.67	$1.46	$211.04	$218.96
$222.50	$215.00	Jul 24	$0.11	$1.72	$1.83	$213.17	$224.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 18.23, avg credit $2.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/198	200/202	Jul 31	$2.37	$0.13	18.23	$195.13	$202.37
175/180	190/195	Aug 21	$4.74	$0.26	18.23	$175.26	$194.74
180/185	190/195	Aug 21	$4.72	$0.28	16.86	$180.28	$194.72
198/200	202/205	Jul 31	$2.32	$0.18	12.89	$197.68	$204.82
225/228	242/245	Jul 24	$2.30	$0.20	11.50	$225.20	$244.80
195/198	205/208	Jul 31	$2.30	$0.20	11.50	$195.20	$207.30
230/240	245/250	Aug 28	$9.06	$0.94	9.64	$230.94	$254.06
200/202	208/210	Aug 7	$2.26	$0.24	9.42	$200.24	$209.76
205/208	210/212	Aug 21	$2.26	$0.24	9.42	$205.24	$212.26
205/208	212/215	Aug 21	$2.23	$0.27	8.26	$205.27	$214.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Aug 14	$0.08	$4.92	61.50
$235.00	$240.00	$245.00	Aug 14	$0.09	$4.91	54.56
$240.00	$245.00	$250.00	Aug 14	$0.09	$4.91	54.56
$240.00	$245.00	$250.00	Aug 21	$0.09	$4.91	54.56
$197.50	$200.00	$202.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.09	$4.91	54.56
$197.50	$200.00	$202.50	Jul 31	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Aug 14	$0.11	$4.89	44.45
$200.00	$205.00	$210.00	Aug 28	$0.11	$4.89	44.45
$205.00	$207.50	$210.00	Jul 31	$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. 132 found (best net $-0.06, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Aug 14	-$0.06	$14.94
$245.00	$250.00	1:2	Aug 21	-$0.23	$4.77
$245.00	$250.00	1:2	Aug 14	-$0.24	$4.76
$250.00	$255.00	1:2	Aug 14	-$0.25	$4.75
$240.00	$245.00	1:2	Aug 14	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Aug 7	-$1.54	$8.46
$185.00	$180.00	1:2	Jul 24	-$0.01	$4.99
$180.00	$175.00	1:2	Jul 24	-$0.03	$4.97
$190.00	$185.00	1:2	Jul 31	-$0.03	$4.97
$195.00	$190.00	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. 46 found (best yield 2.90%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$217.50	Aug 21	$6.25	0.45	1.1%	2.90%	3.98%	103	333
$220.00	Aug 28	$5.80	0.42	2.2%	2.70%	4.94%	8	68
$220.00	Aug 21	$5.35	0.40	2.2%	2.49%	4.73%	162	1.4K
$222.50	Aug 21	$4.35	0.35	3.4%	2.02%	5.42%	1	12
$225.00	Aug 28	$4.10	0.34	4.6%	1.91%	6.47%	--	20
$217.50	Aug 7	$4.00	0.43	1.1%	1.86%	2.94%	7	17
$220.00	Aug 14	$3.85	0.38	2.2%	1.79%	4.03%	5	57
$225.00	Aug 21	$3.40	0.31	4.6%	1.58%	6.14%	2	134
$220.00	Aug 7	$3.15	0.36	2.2%	1.46%	3.70%	33	84
$217.50	Jul 31	$2.99	0.40	1.1%	1.39%	2.47%	37	85

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 7,279

Total Puts 6,344

Put/Call Ratio 0.87

Net Difference 935

Prior's Put/Call Breakdown

Total Calls 4,176

Total Puts 2,594

Put/Call Ratio 0.62

Net Difference 1,582

Prior 7-Day Put/Call Summary

Total Calls 99,452

Total Puts 76,883

Average Put/Call Ratio 0.82

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