MS - Options Database

MORGAN STANLEY

$212.55 -0.90%

(7/24 01:44) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:06)

◀ 7/27 15:06 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 11,297

Calls: 6,633 (59%)

Puts: 4,664 (41%)

Prior (07/22) 6,770

Calls: 4,176 (62%)

Puts: 2,594 (38%)

Current vs Prior +66.87%

Calls: +58.84% (Calls)

Puts: +79.80% (Puts)

Prior 7-Day Total 147,680

Calls: 83,636 (57%)

Puts: 64,044 (43%)

Prior 7-Day Average 21,097

Calls: 11,948 (57%)

Puts: 9,149 (43%)

Current vs Prior 7-Day Avg -46.45%

Calls: -44.48%

Puts: -49.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $7.41M

Calls: $4.55M (61%)

Puts: $2.86M (39%)

Prior (07/22) $5.59M

Calls: $4.37M (78%)

Puts: $1.22M (22%)

Current vs Prior +32.46%

Calls: +4.03%

Puts: +134.23%

Prior 7-Day Total $85.83M

Calls: $61.55M (72%)

Puts: $24.28M (28%)

Prior 7-Day Average $12.26M

Calls: $8.79M (72%)

Puts: $3.47M (28%)

Current vs Prior 7-Day Avg -39.59%

Calls: -48.29%

Puts: -17.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.70

Prior (07/22) 0.62

Current vs Prior +13.20%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -11.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 350,097

Calls: 144,359 (41%)

Puts: 205,738 (59%)

Prior (07/22) 355,997

Calls: 146,046 (41%)

Puts: 209,951 (59%)

Current vs Prior -1.66%

Prior 7-Day Total 2,621,055

Calls: 1,068,507 (41%)

Puts: 1,552,548 (59%)

Prior 7-Day Average 374,436

Calls: 152,643 (41%)

Puts: 221,792 (59%)

Current vs Prior 7-Day Avg -6.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.23% | 5.78%7.88% | 12.58%

Prior 2.77% | 5.11%8.15% | 12.93%

Current vs Prior +52.84% | +13.05%-3.32% | -2.72%

Prior 7-Day Avg 3.16% | 5.15%5.27% | 11.68%

Current vs 7-Day Avg +34.03% | +12.23%+49.64% | +7.66%

Prior 7-Day Eod 2.77% | 5.11%8.11% | 12.80%

Current vs 7-Day Eod +52.84% | +13.05%-2.86% | -1.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.10% | 11.29%

Calls: 17.39% | 12.92%

Puts: 10.81% | 9.66%

Prior 10.21% | 6.31%

Calls: 9.25% | 6.82%

Puts: 11.18% | 5.80%

Current vs Prior +38.10% | +78.92%

Prior 7-Day Avg 18.00% | 8.30%

Calls: 21.32% | 8.20%

Puts: 14.68% | 8.41%

Current vs 7-Day Avg -21.66% | +35.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($4.55M). Above-average activity with volume up 67% vs prior.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:20	BULLISH	BULLISH	BULLISH
15:05	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 33 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	8.45	8.75	$8.60	3.5%	13	0.55	1.4K
$180.00	Aug 21	32.60	33.95	$33.28	4.1%	22	0.97	344
$200.00	Aug 21	14.60	15.45	$15.02	5.7%	8	0.76	1.0K
$215.00	Aug 21	5.95	6.30	$6.13	5.7%	5	0.44	302
$207.50	Aug 21	9.75	10.35	$10.05	6.0%	2	0.60	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 14	8.05	8.40	$8.23	4.3%	1	0.57	228
$200.00	Aug 21	3.15	3.30	$3.22	4.7%	100	0.26	1.9K
$205.00	Aug 14	3.70	3.90	$3.80	5.3%	1	0.33	361
$210.00	Aug 21	6.50	6.90	$6.70	6.0%	80	0.45	1.6K
$210.00	Aug 14	5.55	5.90	$5.73	6.1%	3	0.45	71

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. 63 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	26.40	29.60	$28.00	11.4%	58	1.00	1
$175.00	Aug 21	35.90	38.85	$37.38	7.9%	--	1.00	785
$190.00	Aug 7	21.25	24.10	$22.68	12.6%	58	0.98	1
$197.50	Jul 31	13.85	16.55	$15.20	17.8%	--	0.98	21
$180.00	Aug 21	32.60	33.95	$33.28	4.1%	22	0.97	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	17.40	20.75	$19.08	17.6%	1	0.96	14
$250.00	Aug 21	36.60	40.35	$38.48	9.7%	--	0.96	26
$227.50	Jul 31	14.60	18.00	$16.30	20.9%	--	0.95	22
$225.00	Jul 31	12.80	15.05	$13.93	16.2%	1	0.92	264
$240.00	Aug 21	27.65	30.05	$28.85	8.3%	--	0.92	34

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 4.5K, top 590)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	0.03	0.22	$0.13	146.2%	334	0.03	737
$222.50	Jul 31	0.42	0.56	$0.49	28.6%	246	0.12	452
$217.50	Jul 31	1.22	1.61	$1.42	27.5%	133	0.27	141
$220.00	Jul 31	0.69	1.02	$0.86	38.4%	126	0.18	470
$225.00	Jul 31	0.20	0.45	$0.33	75.8%	116	0.08	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 31	1.84	2.26	$2.05	20.5%	590	0.32	111
$205.00	Jul 31	1.15	1.57	$1.36	30.9%	254	0.23	403
$207.50	Aug 21	5.45	5.80	$5.63	6.2%	139	0.40	26
$200.00	Aug 21	3.15	3.30	$3.22	4.7%	100	0.26	1.9K
$210.00	Aug 21	6.50	6.90	$6.70	6.0%	80	0.45	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 33.8%, max 108.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 31	Sep 4	75.5%	36.2%	108.4%	2	202
$245.00	Jul 31	Aug 28	64.4%	34.0%	89.4%	3	268
$255.00	Jul 31	Aug 14	89.3%	48.5%	84.3%	--	334
$237.50	Jul 31	Aug 21	53.9%	33.4%	61.5%	5	102
$235.00	Jul 31	Sep 4	46.1%	32.4%	42.0%	40	396

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 31	Aug 21	78.4%	40.2%	95.0%	52	907
$185.00	Jul 31	Sep 4	67.0%	37.1%	80.8%	1	471
$175.00	Aug 7	Aug 21	67.1%	42.3%	58.7%	6	1.1K
$197.50	Jul 31	Aug 21	47.3%	35.2%	34.3%	78	898
$190.00	Jul 31	Aug 28	49.8%	37.1%	33.9%	31	150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 49.00, avg 6.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 14	$0.11	$4.89	$0.11	44.45	$240.11
$235.00	$240.00	Aug 14	$0.17	$4.83	$0.17	28.41	$235.17
$245.00	$250.00	Aug 21	$0.17	$4.83	$0.17	28.41	$245.17
$230.00	$232.50	Aug 7	$0.10	$2.40	$0.10	24.00	$230.10
$240.00	$245.00	Aug 21	$0.24	$4.76	$0.24	19.83	$240.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Aug 7	$0.10	$4.90	$0.10	49.00	$184.90
$180.00	$175.00	Aug 21	$0.18	$4.82	$0.18	26.78	$179.82
$190.00	$185.00	Aug 7	$0.23	$4.77	$0.23	20.74	$189.77
$195.00	$192.50	Jul 31	$0.12	$2.38	$0.12	19.83	$194.88
$185.00	$180.00	Aug 21	$0.26	$4.74	$0.26	18.23	$184.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 26.03, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Aug 21	$4.80	$4.80	$0.20	24.00	$189.80
$190.00	$202.50	Aug 7	$11.23	$11.23	$1.27	8.84	$201.23
$190.00	$200.00	Aug 14	$8.92	$8.92	$1.08	8.26	$198.92
$200.00	$202.50	Jul 31	$2.20	$2.20	$0.30	7.33	$202.20
$202.50	$205.00	Jul 31	$2.18	$2.18	$0.32	6.81	$204.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Aug 21	$9.63	$9.63	$0.37	26.03	$240.37
$227.50	$225.00	Jul 31	$2.37	$2.37	$0.13	18.23	$225.13
$240.00	$230.00	Aug 28	$9.42	$9.42	$0.58	16.24	$230.58
$240.00	$232.50	Aug 21	$6.80	$6.80	$0.70	9.71	$233.20
$230.00	$225.00	Aug 14	$4.45	$4.45	$0.55	8.09	$225.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.92, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 7	Aug 21	$0.10	44.2%	37.9%
$240.00	Jul 31	Aug 7	$0.16	50.1%	39.7%
$235.00	Jul 31	Aug 7	$0.20	46.1%	36.0%
$255.00	Jul 31	Aug 14	$0.21	89.3%	48.5%
$250.00	Jul 31	Aug 7	$0.23	75.5%	54.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 31	Aug 7	$0.11	67.0%	44.2%
$190.00	Jul 31	Aug 7	$0.41	49.8%	42.4%
$192.50	Jul 31	Aug 7	$0.58	48.1%	41.9%
$230.00	Jul 31	Aug 14	$0.60	42.6%	35.4%
$225.00	Jul 31	Aug 7	$0.65	40.7%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.59% of stock, avg 8.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 31	$3.45	$4.18	$7.63	$204.87	$220.13	3.59%
$215.00	Jul 31	$2.26	$5.55	$7.81	$207.19	$222.81	3.67%
$210.00	Jul 31	$4.88	$3.00	$7.88	$202.12	$217.88	3.71%
$207.50	Jul 31	$6.55	$2.05	$8.60	$198.90	$216.10	4.05%
$217.50	Jul 31	$1.42	$7.28	$8.70	$208.80	$226.20	4.09%
$205.00	Jul 31	$8.40	$1.36	$9.76	$195.24	$214.76	4.59%
$220.00	Jul 31	$0.86	$9.40	$10.26	$209.74	$230.26	4.83%
$212.50	Aug 7	$5.03	$5.93	$10.96	$201.54	$223.46	5.16%
$215.00	Aug 7	$3.80	$7.25	$11.05	$203.95	$226.05	5.20%
$210.00	Aug 7	$6.38	$4.72	$11.10	$198.90	$221.10	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.48% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 31	$0.49	$0.54	$1.03	$198.97	$223.53
$222.50	$202.50	Jul 31	$0.49	$0.85	$1.34	$201.16	$223.84
$220.00	$200.00	Jul 31	$0.86	$0.54	$1.40	$198.60	$221.40
$220.00	$202.50	Jul 31	$0.86	$0.85	$1.71	$200.79	$221.71
$222.50	$205.00	Jul 31	$0.49	$1.36	$1.85	$203.15	$224.35
$217.50	$200.00	Jul 31	$1.42	$0.54	$1.96	$198.04	$219.46
$220.00	$205.00	Jul 31	$0.86	$1.36	$2.22	$202.78	$222.22
$217.50	$202.50	Jul 31	$1.42	$0.85	$2.27	$200.23	$219.77
$222.50	$207.50	Jul 31	$0.49	$2.05	$2.54	$204.96	$225.04
$250.00	$185.00	Sep 4	$0.93	$1.69	$2.62	$182.38	$252.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 28.41, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/240	245/250	Aug 28	$9.66	$0.34	28.41	$230.34	$254.66
190/192	195/198	Aug 21	$2.35	$0.15	15.67	$190.15	$197.35
195/198	200/202	Jul 31	$2.34	$0.16	14.62	$195.16	$202.34
198/200	202/205	Jul 31	$2.34	$0.16	14.62	$197.66	$204.84
200/202	208/210	Aug 21	$2.33	$0.17	13.71	$200.17	$209.83
192/195	200/202	Jul 31	$2.32	$0.18	12.89	$192.68	$202.32
195/198	202/205	Jul 31	$2.32	$0.18	12.89	$195.18	$204.82
192/195	202/205	Jul 31	$2.30	$0.20	11.50	$192.70	$204.80
195/198	202/205	Aug 7	$2.29	$0.21	10.90	$195.21	$204.79
195/198	205/208	Aug 21	$2.27	$0.23	9.87	$195.23	$207.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 31	$0.05	$4.95	99.00
$235.00	$240.00	$245.00	Aug 14	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Aug 21	$0.07	$4.93	70.43
$232.50	$235.00	$237.50	Jul 31	$0.07	$2.43	34.71
$225.00	$227.50	$230.00	Aug 14	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.08	$4.92	61.50
$220.00	$225.00	$230.00	Aug 21	$0.11	$4.89	44.45
$210.00	$212.50	$215.00	Aug 14	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Aug 21	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Aug 21	$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. 107 found (best net $-0.22, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$202.50	1:2	Aug 7	-$0.22	$12.28
$245.00	$250.00	1:2	Aug 21	-$0.06	$4.94
$235.00	$240.00	1:2	Aug 7	-$0.14	$4.86
$245.00	$250.00	1:2	Jul 31	-$0.15	$4.85
$240.00	$245.00	1:2	Aug 21	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Aug 14	-$0.02	$4.98
$190.00	$185.00	1:2	Aug 7	-$0.03	$4.97
$185.00	$180.00	1:2	Aug 7	-$0.06	$4.94
$185.00	$180.00	1:2	Jul 31	-$0.15	$4.85
$180.00	$175.00	1:2	Aug 21	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.96%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$6.30	0.46	1.1%	2.96%	4.12%	--	29
$215.00	Aug 21	$5.95	0.44	1.1%	2.80%	3.95%	5	302
$215.00	Aug 14	$4.80	0.43	1.1%	2.26%	3.41%	8	82
$217.50	Aug 21	$4.65	0.39	2.3%	2.19%	4.52%	13	348
$220.00	Aug 28	$4.30	0.37	3.5%	2.02%	5.53%	26	66
$220.00	Aug 21	$3.90	0.34	3.5%	1.83%	5.34%	57	1.4K
$215.00	Aug 7	$3.60	0.41	1.1%	1.69%	2.85%	20	158
$217.50	Aug 14	$3.40	0.37	2.3%	1.60%	3.93%	1	--
$225.00	Aug 28	$3.20	0.29	5.9%	1.51%	7.36%	8	24
$222.50	Aug 21	$3.10	0.29	4.7%	1.46%	6.14%	8	18

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 6,633

Total Puts 4,664

Put/Call Ratio 0.70

Net Difference 1,969

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 83,636

Total Puts 64,044

Average Put/Call Ratio 0.80

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