MS - Options Database

MORGAN STANLEY

$210.94 -2.12%

$211.21 (+0.13%)🌙

as of 07/20 06:03 PM

(7/20 15:06) ◀

Monday, July 20, 2026 (6:03pm)

▶

◀ 7/20 18:03

Option Volume

Detail

ℹ

Current (07/20) 15,574

Calls: 8,776 (56%)

Puts: 6,798 (44%)

Prior (07/17) 23,470

Calls: 10,833 (46%)

Puts: 12,637 (54%)

Current vs Prior -33.64%

Calls: -18.99% (Calls)

Puts: -46.21% (Puts)

Prior 7-Day Total 180,908

Calls: 99,272 (55%)

Puts: 81,636 (45%)

Prior 7-Day Average 25,844

Calls: 14,181 (55%)

Puts: 11,662 (45%)

Current vs Prior 7-Day Avg -39.74%

Calls: -38.12%

Puts: -41.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $12.73M

Calls: $8.21M (64%)

Puts: $4.52M (36%)

Prior (07/17) $15.35M

Calls: $10.47M (68%)

Puts: $4.89M (32%)

Current vs Prior -17.07%

Calls: -21.56%

Puts: -7.47%

Prior 7-Day Total $98.36M

Calls: $70.01M (71%)

Puts: $28.35M (29%)

Prior 7-Day Average $14.05M

Calls: $10.00M (71%)

Puts: $4.05M (29%)

Current vs Prior 7-Day Avg -9.39%

Calls: -17.91%

Puts: +11.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.77

Prior (07/17) 1.17

Current vs Prior -33.60%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -13.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 342,483

Calls: 137,709 (40%)

Puts: 204,774 (60%)

Prior (07/17) 407,351

Calls: 168,533 (41%)

Puts: 238,818 (59%)

Current vs Prior -15.92%

Prior 7-Day Total 2,680,442

Calls: 1,087,595 (41%)

Puts: 1,592,847 (59%)

Prior 7-Day Average 382,920

Calls: 155,370 (41%)

Puts: 227,549 (59%)

Current vs Prior 7-Day Avg -10.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.82% | 5.84%8.45% | 13.37%

Prior 4.33% | 6.10%1.09% | 10.58%

Current vs Prior -11.74% | -4.36%+675.11% | +26.35%

Prior 7-Day Avg 4.07% | 5.80%4.13% | 11.10%

Current vs 7-Day Avg -6.08% | +0.69%+104.83% | +20.50%

Prior 7-Day Eod 4.33% | 6.10%1.09% | 10.58%

Current vs 7-Day Eod -11.74% | -4.36%+675.11% | +26.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.69% | 12.74%

Calls: 13.32% | 12.98%

Puts: 12.05% | 12.50%

Prior 28.63% | 8.07%

Calls: 40.14% | 9.52%

Puts: 17.13% | 6.63%

Current vs Prior -55.68% | +57.87%

Prior 7-Day Avg 25.84% | 8.25%

Calls: 24.33% | 9.26%

Puts: 27.36% | 7.24%

Current vs 7-Day Avg -50.90% | +54.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($8.21M). P/C ratio dropping 34% - sentiment shifting bullish. Declining open interest (down 16%) indicates positions being closed.

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 NEUTRAL

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 61 of results (avg 8.0%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	8.30	8.65	$8.48	4.1%	73	0.52	1.4K
$175.00	Aug 21	35.45	37.40	$36.42	5.4%	--	1.00	785
$202.50	Jul 31	10.15	10.75	$10.45	5.7%	5	0.74	1
$195.00	Aug 21	17.85	19.05	$18.45	6.5%	59	0.79	428
$215.00	Aug 14	5.20	5.55	$5.38	6.5%	12	0.41	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	7.90	8.20	$8.05	3.7%	250	0.48	1.5K
$215.00	Aug 14	9.85	10.30	$10.07	4.5%	21	0.58	211
$240.00	Aug 21	29.55	31.45	$30.50	6.2%	--	0.90	34
$250.00	Aug 21	38.70	41.20	$39.95	6.3%	--	0.94	26
$220.00	Aug 14	13.05	13.90	$13.48	6.3%	2	0.68	253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.50, cheapest $0.26)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 24	0.23	0.28	$0.26	19.2%	83	0.06	221
$202.50	Jul 24	0.70	0.77	$0.74	9.5%	50	0.16	116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	39.45	42.55	$41.00	7.6%	--	1.00	72
$175.00	Aug 21	35.45	37.40	$36.42	5.4%	--	1.00	785
$190.00	Jul 31	20.45	22.30	$21.38	8.7%	3	0.96	2
$180.00	Aug 21	30.35	32.60	$31.48	7.1%	--	0.95	344
$190.00	Aug 7	20.80	22.80	$21.80	9.2%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	17.50	20.30	$18.90	14.8%	4	0.98	78
$232.50	Jul 24	20.05	22.55	$21.30	11.7%	--	0.98	18
$227.50	Jul 24	15.10	17.50	$16.30	14.7%	1	0.97	231
$250.00	Aug 21	38.70	41.20	$39.95	6.3%	--	0.94	26
$225.00	Jul 24	13.45	15.25	$14.35	12.5%	121	0.94	166

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 8.5K, top 443)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	5.75	6.30	$6.03	9.1%	410	0.42	--
$217.50	Aug 21	4.90	5.30	$5.10	7.8%	303	0.38	--
$220.00	Jul 24	0.53	0.70	$0.62	27.4%	291	0.15	449
$230.00	Aug 21	1.82	2.01	$1.92	9.9%	278	0.18	2.7K
$240.00	Jul 24	0.00	0.03	$0.02	150.0%	257	0.01	556

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	2.71	3.20	$2.96	16.6%	443	0.45	2.0K
$215.00	Aug 21	10.40	11.15	$10.78	7.0%	390	0.58	--
$210.00	Aug 21	7.90	8.20	$8.05	3.7%	250	0.48	1.5K
$207.50	Jul 24	1.77	2.13	$1.95	18.5%	234	0.34	122
$220.00	Aug 21	13.65	14.95	$14.30	9.1%	213	0.67	608

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 34.1%, max 255.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Aug 28	60.8%	36.7%	65.5%	65	177
$245.00	Jul 24	Aug 21	54.3%	34.2%	58.9%	90	106
$235.00	Jul 24	Aug 28	45.0%	32.2%	39.7%	69	720
$232.50	Jul 24	Aug 21	45.7%	33.3%	37.3%	39	373
$240.00	Jul 24	Aug 28	47.6%	35.1%	35.6%	257	609

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Aug 21	148.4%	41.7%	255.8%	2	1.5K
$175.00	Jul 24	Aug 28	132.6%	39.3%	237.5%	1	14
$180.00	Jul 24	Aug 28	66.6%	38.9%	71.0%	16	19
$185.00	Jul 24	Aug 28	52.8%	36.0%	46.8%	4	2.4K
$232.50	Jul 24	Aug 21	45.7%	33.3%	37.3%	1	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 40.67, avg 6.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 14	$0.13	$4.87	$0.13	37.46	$240.13
$235.00	$240.00	Aug 28	$0.15	$4.85	$0.15	32.33	$235.15
$245.00	$250.00	Aug 21	$0.17	$4.83	$0.17	28.41	$245.17
$240.00	$245.00	Aug 7	$0.18	$4.82	$0.18	26.78	$240.18
$235.00	$240.00	Jul 31	$0.20	$4.80	$0.20	24.00	$235.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 21	$0.12	$4.88	$0.12	40.67	$174.88
$185.00	$175.00	Aug 7	$0.35	$9.65	$0.35	27.57	$184.65
$190.00	$185.00	Jul 31	$0.23	$4.77	$0.23	20.74	$189.77
$197.50	$195.00	Jul 24	$0.12	$2.38	$0.12	19.83	$197.38
$180.00	$175.00	Aug 21	$0.29	$4.71	$0.29	16.24	$179.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 17.18, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Aug 21	$4.60	$4.60	$0.40	11.50	$189.60
$170.00	$175.00	Aug 21	$4.58	$4.58	$0.42	10.90	$174.58
$195.00	$197.50	Jul 31	$2.28	$2.28	$0.22	10.36	$197.28
$190.00	$195.00	Jul 31	$4.55	$4.55	$0.45	10.11	$194.55
$180.00	$185.00	Aug 21	$4.48	$4.48	$0.52	8.62	$184.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Aug 21	$9.45	$9.45	$0.55	17.18	$240.55
$230.00	$227.50	Jul 31	$2.33	$2.33	$0.17	13.71	$227.67
$240.00	$232.50	Aug 21	$6.97	$6.97	$0.53	13.15	$233.03
$225.00	$222.50	Jul 24	$2.32	$2.32	$0.18	12.89	$222.68
$227.50	$225.00	Jul 31	$2.32	$2.32	$0.18	12.89	$225.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.18, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 24	Jul 31	$0.09	54.3%	42.0%
$240.00	Jul 24	Jul 31	$0.11	47.6%	38.4%
$232.50	Jul 24	Jul 31	$0.23	45.7%	35.9%
$235.00	Jul 24	Jul 31	$0.29	45.0%	39.4%
$230.00	Jul 24	Jul 31	$0.32	40.5%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 24	Jul 31	$0.11	66.6%	46.3%
$185.00	Jul 24	Jul 31	$0.16	52.8%	40.6%
$190.00	Jul 24	Jul 31	$0.38	44.8%	39.6%
$192.50	Jul 24	Jul 31	$0.56	44.9%	39.7%
$195.00	Jul 24	Jul 31	$0.86	42.4%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.23% of stock, avg 8.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 24	$2.64	$4.18	$6.82	$205.68	$219.32	3.23%
$210.00	Jul 24	$3.88	$2.96	$6.84	$203.16	$216.84	3.24%
$207.50	Jul 24	$5.53	$1.95	$7.48	$200.02	$214.98	3.55%
$215.00	Jul 24	$1.75	$5.90	$7.65	$207.35	$222.65	3.63%
$205.00	Jul 24	$7.30	$1.23	$8.53	$196.47	$213.53	4.04%
$217.50	Jul 24	$1.03	$7.73	$8.76	$208.74	$226.26	4.15%
$220.00	Jul 24	$0.62	$9.73	$10.35	$209.65	$230.35	4.91%
$210.00	Jul 31	$5.68	$5.18	$10.86	$199.14	$220.86	5.15%
$212.50	Jul 31	$4.47	$6.63	$11.10	$201.40	$223.60	5.26%
$207.50	Jul 31	$7.03	$4.20	$11.23	$196.27	$218.73	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.40% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 24	$0.36	$0.49	$0.85	$199.15	$223.35
$222.50	$202.50	Jul 24	$0.36	$0.74	$1.10	$201.40	$223.60
$220.00	$200.00	Jul 24	$0.62	$0.49	$1.11	$198.89	$221.11
$220.00	$202.50	Jul 24	$0.62	$0.74	$1.36	$201.14	$221.36
$217.50	$200.00	Jul 24	$1.03	$0.49	$1.52	$198.48	$219.02
$222.50	$205.00	Jul 24	$0.36	$1.23	$1.59	$203.41	$224.09
$217.50	$202.50	Jul 24	$1.03	$0.74	$1.77	$200.73	$219.27
$220.00	$205.00	Jul 24	$0.62	$1.23	$1.85	$203.15	$221.85
$215.00	$200.00	Jul 24	$1.75	$0.49	$2.24	$197.76	$217.24
$217.50	$205.00	Jul 24	$1.03	$1.23	$2.26	$202.74	$219.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 44.45, avg credit $2.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 21	$4.89	$0.11	44.45	$175.11	$189.89
195/200	205/210	Aug 28	$4.78	$0.22	21.73	$195.22	$209.78
192/195	200/202	Jul 31	$2.38	$0.12	19.83	$192.62	$202.38
170/175	185/190	Aug 21	$4.72	$0.28	16.86	$170.28	$189.72
190/192	198/200	Jul 31	$2.30	$0.20	11.50	$190.20	$199.80
195/198	200/202	Jul 31	$2.30	$0.20	11.50	$195.20	$202.30
170/175	180/185	Aug 21	$4.60	$0.40	11.50	$170.40	$184.60
198/200	202/205	Jul 31	$2.29	$0.21	10.90	$197.71	$204.79
208/210	212/215	Aug 7	$2.28	$0.22	10.36	$207.72	$214.78
205/208	210/212	Jul 31	$2.27	$0.23	9.87	$205.23	$212.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 21	$0.07	$4.93	70.43
$222.50	$225.00	$227.50	Jul 24	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 24	$0.06	$2.44	40.67
$240.00	$245.00	$250.00	Aug 21	$0.12	$4.88	40.67
$227.50	$230.00	$232.50	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 28	$0.06	$4.94	82.33
$215.00	$220.00	$225.00	Aug 7	$0.09	$4.91	54.56
$197.50	$200.00	$202.50	Aug 21	$0.06	$2.44	40.67
$192.50	$195.00	$197.50	Jul 24	$0.07	$2.43	34.71
$170.00	$175.00	$180.00	Aug 21	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-0.23, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 28	-$0.23	$9.77
$197.50	$207.50	1:2	Aug 7	-$0.73	$9.27
$240.00	$245.00	1:2	Jul 31	-$0.09	$4.91
$240.00	$245.00	1:2	Aug 7	-$0.12	$4.88
$245.00	$250.00	1:2	Aug 14	-$0.17	$4.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Jul 24	-$0.02	$4.98
$185.00	$180.00	1:2	Jul 24	-$0.07	$4.93
$190.00	$185.00	1:2	Aug 7	-$0.08	$4.92
$185.00	$180.00	1:2	Jul 31	-$0.13	$4.87
$180.00	$175.00	1:2	Aug 21	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.27%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$212.50	Aug 21	$6.90	0.47	0.7%	3.27%	4.01%	16	--
$215.00	Aug 28	$6.65	0.44	1.9%	3.15%	5.08%	8	21
$215.00	Aug 21	$5.75	0.42	1.9%	2.73%	4.65%	410	--
$215.00	Aug 14	$5.20	0.41	1.9%	2.47%	4.39%	12	60
$212.50	Aug 7	$5.00	0.46	0.7%	2.37%	3.11%	7	--
$217.50	Aug 21	$4.90	0.38	3.1%	2.32%	5.43%	303	--
$220.00	Aug 28	$4.85	0.35	4.3%	2.30%	6.59%	--	56
$215.00	Aug 7	$4.20	0.40	1.9%	1.99%	3.92%	88	96
$212.50	Jul 31	$4.15	0.45	0.7%	1.97%	2.71%	9	4
$220.00	Aug 21	$4.10	0.33	4.3%	1.94%	6.24%	208	1.3K

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 8,776

Total Puts 6,798

Put/Call Ratio 0.77

Net Difference 1,978

Prior's Put/Call Breakdown

Total Calls 10,833

Total Puts 12,637

Put/Call Ratio 1.17

Net Difference -1,804

Prior 7-Day Put/Call Summary

Total Calls 99,272

Total Puts 81,636

Average Put/Call Ratio 0.89

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