MS - Options Database

MORGAN STANLEY

$218.37 -4.45%

$218.51 (+0.06%)🌙

as of 07/16 06:03 PM

(7/16 15:09) ◀

Thursday, July 16, 2026 (6:03pm)

▶

◀ 7/16 18:03

Option Volume

Detail

ℹ

Current (07/16) 24,001

Calls: 12,275 (51%)

Puts: 11,726 (49%)

Prior (07/15) 42,007

Calls: 26,602 (63%)

Puts: 15,405 (37%)

Current vs Prior -42.86%

Calls: -53.86% (Calls)

Puts: -23.88% (Puts)

Prior 7-Day Total 156,328

Calls: 87,980 (56%)

Puts: 68,348 (44%)

Prior 7-Day Average 22,332

Calls: 12,568 (56%)

Puts: 9,764 (44%)

Current vs Prior 7-Day Avg +7.47%

Calls: -2.34%

Puts: +20.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $15.91M

Calls: $9.44M (59%)

Puts: $6.47M (41%)

Prior (07/15) $14.87M

Calls: $11.27M (76%)

Puts: $3.60M (24%)

Current vs Prior +6.96%

Calls: -16.25%

Puts: +79.56%

Prior 7-Day Total $86.90M

Calls: $65.71M (76%)

Puts: $21.19M (24%)

Prior 7-Day Average $12.41M

Calls: $9.39M (76%)

Puts: $3.03M (24%)

Current vs Prior 7-Day Avg +28.14%

Calls: +0.54%

Puts: +113.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.96

Prior (07/15) 0.58

Current vs Prior +64.96%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +9.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 401,663

Calls: 167,049 (42%)

Puts: 234,614 (58%)

Prior (07/15) 391,933

Calls: 159,126 (41%)

Puts: 232,807 (59%)

Current vs Prior +2.48%

Prior 7-Day Total 2,595,434

Calls: 1,040,583 (40%)

Puts: 1,554,851 (60%)

Prior 7-Day Average 370,776

Calls: 148,654 (40%)

Puts: 222,121 (60%)

Current vs Prior 7-Day Avg +8.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.56% | 4.52%2.56% | 10.45%

Prior 3.01% | 4.60%3.01% | 10.35%

Current vs Prior -15.11% | -1.61%-15.11% | +1.03%

Prior 7-Day Avg 3.95% | 6.11%5.44% | 11.57%

Current vs 7-Day Avg -35.36% | -25.95%-53.01% | -9.68%

Prior 7-Day Eod 3.01% | 4.60%3.01% | 10.35%

Current vs 7-Day Eod -15.11% | -1.61%-15.11% | +1.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.93% | 8.78%

Calls: 38.72% | 7.62%

Puts: 23.14% | 9.93%

Prior 25.30% | 8.23%

Calls: 28.96% | 9.62%

Puts: 21.63% | 6.84%

Current vs Prior +22.25% | +6.68%

Prior 7-Day Avg 21.84% | 9.41%

Calls: 17.31% | 10.66%

Puts: 26.36% | 8.16%

Current vs 7-Day Avg +41.62% | -6.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. P/C ratio rising 65% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

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 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 49 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	37.50	39.00	$38.25	3.9%	45	1.00	294
$210.00	Aug 21	13.00	13.55	$13.28	4.1%	30	0.66	1.4K
$215.00	Aug 7	8.25	8.65	$8.45	4.7%	14	0.58	39
$175.00	Jul 17	41.75	44.00	$42.88	5.2%	3	0.99	183
$220.00	Aug 21	7.40	7.80	$7.60	5.3%	126	0.47	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	9.35	9.75	$9.55	4.2%	112	0.53	519
$210.00	Aug 21	5.05	5.30	$5.18	4.8%	473	0.34	1.6K
$220.00	Aug 14	8.50	8.95	$8.73	5.2%	--	0.54	253
$240.00	Jul 17	21.15	22.45	$21.80	6.0%	289	1.00	178
$200.00	Aug 21	2.50	2.66	$2.58	6.2%	192	0.20	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.97, cheapest $0.97)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 24	0.87	1.06	$0.97	19.6%	86	0.16	92

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	31.90	34.50	$33.20	7.8%	1	1.00	1
$175.00	Aug 14	41.95	45.85	$43.90	8.9%	2	1.00	1
$175.00	Aug 21	42.10	44.45	$43.28	5.4%	--	1.00	785
$180.00	Jul 17	37.50	39.00	$38.25	3.9%	45	1.00	294
$175.00	Jul 17	41.75	44.00	$42.88	5.2%	3	0.99	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	16.15	18.40	$17.27	13.0%	105	1.00	72
$237.50	Jul 17	18.20	20.90	$19.55	13.8%	47	1.00	67
$240.00	Jul 17	21.15	22.45	$21.80	6.0%	289	1.00	178
$242.50	Jul 17	23.60	25.90	$24.75	9.3%	104	1.00	69
$230.00	Jul 17	10.75	13.30	$12.03	21.2%	89	0.94	826

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 14.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.98	1.65	$1.32	50.8%	1.4K	0.38	5.9K
$227.50	Jul 24	0.99	1.40	$1.19	34.5%	537	0.21	312
$230.00	Jul 17	0.02	0.19	$0.11	154.5%	477	0.04	4.7K
$240.00	Jul 17	0.00	0.01	$0.01	100.0%	434	0.00	2.6K
$240.00	Jul 31	0.26	0.60	$0.43	79.1%	367	0.07	713

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	5.05	5.30	$5.18	4.8%	473	0.34	1.6K
$202.50	Jul 31	1.16	1.48	$1.32	24.2%	468	0.15	13
$210.00	Jul 24	1.30	1.49	$1.40	13.6%	416	0.21	1.6K
$240.00	Jul 17	21.15	22.45	$21.80	6.0%	289	1.00	178
$217.50	Jul 31	5.55	6.25	$5.90	11.9%	286	0.48	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 128.5%, max 340.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	173.3%	39.3%	340.6%	3	968
$185.00	Jul 17	Aug 21	151.5%	36.0%	320.5%	28	1.3K
$190.00	Jul 17	Aug 21	127.7%	35.1%	263.5%	41	1.4K
$180.00	Jul 17	Aug 21	128.3%	37.8%	239.6%	48	639
$260.00	Jul 17	Aug 28	115.0%	34.1%	237.1%	3	622

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	151.5%	36.0%	320.5%	21	2.2K
$175.00	Jul 17	Aug 28	173.3%	42.3%	309.7%	2	1.3K
$190.00	Jul 17	Aug 28	127.7%	36.2%	252.3%	125	5.6K
$180.00	Jul 17	Aug 28	128.3%	37.0%	246.9%	45	1.2K
$195.00	Jul 17	Aug 28	106.7%	35.2%	203.3%	27	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 51.63, avg 7.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Aug 7	$0.19	$9.81	$0.19	51.63	$250.19
$250.00	$255.00	Aug 14	$0.13	$4.87	$0.13	37.46	$250.13
$245.00	$250.00	Aug 7	$0.15	$4.85	$0.15	32.33	$245.15
$245.00	$250.00	Jul 31	$0.17	$4.83	$0.17	28.41	$245.17
$250.00	$260.00	Aug 21	$0.35	$9.65	$0.35	27.57	$250.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 14	$0.17	$4.83	$0.17	28.41	$189.83
$180.00	$175.00	Aug 21	$0.17	$4.83	$0.17	28.41	$179.83
$210.00	$207.50	Jul 17	$0.10	$2.40	$0.10	24.00	$209.90
$195.00	$190.00	Jul 31	$0.21	$4.79	$0.21	22.81	$194.79
$185.00	$180.00	Aug 21	$0.23	$4.77	$0.23	20.74	$184.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 40.67, avg 2.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.88	$4.88	$0.12	40.67	$189.88
$185.00	$190.00	Aug 21	$4.80	$4.80	$0.20	24.00	$189.80
$195.00	$200.00	Jul 17	$4.72	$4.72	$0.28	16.86	$199.72
$180.00	$185.00	Aug 21	$4.68	$4.68	$0.32	14.62	$184.68
$207.50	$210.00	Jul 17	$2.33	$2.33	$0.17	13.71	$209.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 17	$2.37	$2.37	$0.13	18.23	$225.13
$232.50	$230.00	Jul 17	$2.35	$2.35	$0.15	15.67	$230.15
$237.50	$232.50	Jul 24	$4.69	$4.69	$0.31	15.13	$232.81
$237.50	$235.00	Jul 17	$2.28	$2.28	$0.22	10.36	$235.22
$250.00	$240.00	Aug 21	$9.07	$9.07	$0.93	9.75	$240.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.86, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Jul 17	Jul 24	$0.07	77.8%	33.9%
$252.50	Jul 17	Jul 24	$0.07	114.3%	46.2%
$255.00	Jul 17	Jul 24	$0.10	103.4%	49.9%
$245.00	Jul 17	Jul 24	$0.13	78.9%	40.1%
$237.50	Jul 17	Jul 24	$0.18	77.6%	34.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.07	108.5%	42.6%
$195.00	Jul 17	Jul 24	$0.07	106.7%	41.0%
$197.50	Jul 17	Jul 24	$0.14	75.8%	37.3%
$200.00	Jul 17	Jul 24	$0.20	79.2%	36.4%
$232.50	Jul 17	Jul 24	$0.20	69.5%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 1.96% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 17	$2.59	$1.69	$4.28	$213.22	$221.78	1.96%
$220.00	Jul 17	$1.32	$2.99	$4.31	$215.69	$224.31	1.97%
$215.00	Jul 17	$4.08	$0.91	$4.99	$210.01	$219.99	2.29%
$222.50	Jul 17	$0.61	$4.88	$5.49	$217.01	$227.99	2.51%
$212.50	Jul 17	$6.15	$0.38	$6.53	$205.97	$219.03	2.99%
$225.00	Jul 17	$0.29	$6.98	$7.27	$217.73	$232.27	3.33%
$210.00	Jul 17	$8.35	$0.19	$8.54	$201.46	$218.54	3.91%
$220.00	Jul 24	$3.60	$5.00	$8.60	$211.40	$228.60	3.94%
$217.50	Jul 24	$4.88	$3.78	$8.66	$208.84	$226.16	3.97%
$222.50	Jul 24	$2.55	$6.40	$8.95	$213.55	$231.45	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.22% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$210.00	Jul 17	$0.29	$0.19	$0.48	$209.52	$225.48
$225.00	$212.50	Jul 17	$0.29	$0.38	$0.67	$211.83	$225.67
$222.50	$210.00	Jul 17	$0.61	$0.19	$0.80	$209.20	$223.30
$222.50	$212.50	Jul 17	$0.61	$0.38	$0.99	$211.51	$223.49
$225.00	$215.00	Jul 17	$0.29	$0.91	$1.20	$213.80	$226.20
$250.00	$185.00	Aug 21	$0.67	$0.79	$1.46	$183.54	$251.46
$220.00	$210.00	Jul 17	$1.32	$0.19	$1.51	$208.49	$221.51
$222.50	$215.00	Jul 17	$0.61	$0.91	$1.52	$213.48	$224.02
$220.00	$212.50	Jul 17	$1.32	$0.38	$1.70	$210.80	$221.70
$230.00	$207.50	Jul 24	$0.80	$0.97	$1.77	$205.73	$231.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 32.33, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 21	$4.85	$0.15	32.33	$180.15	$194.85
210/212	215/218	Jul 31	$2.40	$0.10	24.00	$210.10	$217.40
175/180	190/195	Aug 21	$4.79	$0.21	22.81	$175.21	$194.79
175/180	205/210	Jul 24	$4.66	$0.34	13.71	$175.34	$209.66
190/195	200/205	Jul 31	$4.60	$0.40	11.50	$190.40	$204.60
195/198	200/205	Jul 31	$4.58	$0.42	10.90	$192.92	$204.58
185/190	195/200	Aug 21	$4.57	$0.43	10.63	$185.43	$199.57
205/208	215/218	Jul 31	$2.24	$0.26	8.62	$205.26	$217.24
208/210	215/218	Jul 31	$2.20	$0.30	7.33	$207.80	$217.20
180/185	195/200	Aug 21	$4.38	$0.62	7.06	$180.62	$199.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 28	$0.09	$4.91	54.56
$235.00	$240.00	$245.00	Aug 7	$0.11	$4.89	44.45
$230.00	$232.50	$235.00	Jul 31	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Aug 7	$0.13	$4.87	37.46
$225.00	$227.50	$230.00	Jul 31	$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	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Jul 17	$0.09	$4.91	54.56
$190.00	$195.00	$200.00	Aug 21	$0.09	$4.91	54.56
$195.00	$200.00	$205.00	Aug 7	$0.10	$4.90	49.00
$190.00	$192.50	$195.00	Jul 17	$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. 150 found (best net $-2.35, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 7	-$0.09	$9.91
$220.00	$230.00	1:2	Aug 21	-$0.16	$9.84
$230.00	$240.00	1:2	Aug 28	-$0.19	$9.81
$185.00	$200.00	1:2	Jul 31	-$5.34	$9.66
$220.00	$230.00	1:2	Aug 28	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$230.00	1:2	Aug 14	-$2.35	$12.65
$220.00	$210.00	1:2	Aug 21	-$0.81	$9.19
$220.00	$210.00	1:2	Aug 28	-$1.97	$8.03
$230.00	$220.00	1:2	Aug 21	-$3.08	$6.92
$180.00	$175.00	1:2	Jul 17	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.69%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$8.05	0.47	0.8%	3.69%	4.43%	11	35
$220.00	Aug 21	$7.40	0.47	0.8%	3.39%	4.14%	126	1.2K
$220.00	Aug 14	$5.95	0.46	0.8%	2.72%	3.47%	2	17
$220.00	Aug 7	$5.65	0.46	0.8%	2.59%	3.33%	32	69
$220.00	Jul 31	$4.85	0.45	0.8%	2.22%	2.97%	42	340
$225.00	Aug 14	$4.50	0.36	3.0%	2.06%	5.10%	16	44
$230.00	Aug 28	$4.20	0.32	5.3%	1.92%	7.25%	54	45
$230.00	Aug 21	$3.70	0.30	5.3%	1.69%	7.02%	181	2.5K
$225.00	Aug 7	$3.60	0.34	3.0%	1.65%	4.68%	7	72
$220.00	Jul 24	$3.40	0.45	0.8%	1.56%	2.30%	169	406

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 12,275

Total Puts 11,726

Put/Call Ratio 0.96

Net Difference 549

Prior's Put/Call Breakdown

Total Calls 26,602

Total Puts 15,405

Put/Call Ratio 0.58

Net Difference 11,197

Prior 7-Day Put/Call Summary

Total Calls 87,980

Total Puts 68,348

Average Put/Call Ratio 0.87

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