MS - Options Database

MORGAN STANLEY

$216.68 -5.20%

(7/15 18:02) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:03)

◀ 7/16 15:09 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 21,561

Calls: 11,202 (52%)

Puts: 10,359 (48%)

Prior (07/15) 37,696

Calls: 23,868 (63%)

Puts: 13,828 (37%)

Current vs Prior -42.80%

Calls: -53.07% (Calls)

Puts: -25.09% (Puts)

Prior 7-Day Total 104,607

Calls: 56,241 (54%)

Puts: 48,366 (46%)

Prior 7-Day Average 14,943

Calls: 8,034 (54%)

Puts: 6,909 (46%)

Current vs Prior 7-Day Avg +44.28%

Calls: +39.42%

Puts: +49.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $13.26M

Calls: $8.27M (62%)

Puts: $4.99M (38%)

Prior (07/15) $13.30M

Calls: $9.98M (75%)

Puts: $3.32M (25%)

Current vs Prior -0.25%

Calls: -17.07%

Puts: +50.26%

Prior 7-Day Total $69.63M

Calls: $52.20M (75%)

Puts: $17.43M (25%)

Prior 7-Day Average $9.95M

Calls: $7.46M (75%)

Puts: $2.49M (25%)

Current vs Prior 7-Day Avg +33.34%

Calls: +10.96%

Puts: +100.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 0.92

Prior (07/15) 0.58

Current vs Prior +59.62%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -0.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 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 2,548,027

Calls: 1,018,321 (40%)

Puts: 1,529,706 (60%)

Prior 7-Day Average 364,003

Calls: 145,474 (40%)

Puts: 218,529 (60%)

Current vs Prior 7-Day Avg +10.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.55% | 4.51%2.55% | 10.38%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -46.37% | -24.57%-46.37% | -6.81%

Prior 7-Day Avg 3.28% | 5.97%5.50% | 11.63%

Current vs 7-Day Avg -22.30% | -24.43%-53.69% | -10.74%

Prior 7-Day Eod 4.75% | 5.98%3.01% | 10.35%

Current vs 7-Day Eod -46.37% | -24.57%-15.37% | +0.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.93% | 8.78%

Calls: 38.72% | 7.62%

Puts: 23.14% | 9.93%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +658.09% | +40.03%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg +15.61% | -8.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($8.27M). Below-average activity with volume down 43% vs prior. P/C ratio rising 60% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	NEUTRAL	BULLISH
14:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 49 of results (avg 7.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	11.95	12.35	$12.15	3.3%	21	0.63	1.4K
$220.00	Aug 21	6.70	6.95	$6.83	3.7%	101	0.44	1.2K
$180.00	Aug 21	36.90	38.65	$37.78	4.6%	3	0.96	345
$175.00	Jul 17	40.60	43.05	$41.83	5.9%	3	0.99	183
$175.00	Aug 21	40.90	43.45	$42.18	6.0%	--	1.00	785

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	5.65	5.80	$5.73	2.6%	465	0.37	1.6K
$220.00	Aug 21	10.15	10.55	$10.35	3.9%	104	0.56	519
$220.00	Aug 14	9.40	9.85	$9.63	4.7%	--	0.56	253
$230.00	Aug 28	17.25	18.10	$17.68	4.8%	2	0.70	1
$230.00	Aug 21	16.45	17.30	$16.88	5.0%	14	0.72	423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.63, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	0.60	0.72	$0.66	18.2%	262	0.07	1.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	0.55	0.65	$0.60	16.7%	7	0.05	762

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	30.90	33.45	$32.17	7.9%	1	1.00	1
$175.00	Aug 14	40.35	44.10	$42.23	8.9%	2	1.00	1
$175.00	Aug 21	40.90	43.45	$42.18	6.0%	--	1.00	785
$180.00	Jul 17	35.60	38.00	$36.80	6.5%	37	1.00	294
$190.00	Jul 17	25.45	27.70	$26.58	8.5%	37	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	12.40	13.85	$13.13	11.0%	74	1.00	826
$232.50	Jul 17	14.80	17.50	$16.15	16.7%	15	1.00	147
$235.00	Jul 17	17.05	20.00	$18.52	15.9%	1	1.00	72
$237.50	Jul 17	19.55	22.55	$21.05	14.3%	--	1.00	67
$240.00	Jul 17	22.05	24.80	$23.43	11.7%	22	1.00	178

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 13.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.68	1.10	$0.89	47.2%	1.3K	0.27	5.9K
$227.50	Jul 24	0.80	1.03	$0.92	25.0%	475	0.17	312
$230.00	Jul 17	0.02	0.03	$0.03	33.3%	450	0.01	4.7K
$240.00	Jul 17	0.00	0.03	$0.02	150.0%	434	0.01	2.6K
$240.00	Jul 31	0.26	0.50	$0.38	63.2%	367	0.06	713

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 31	1.35	1.55	$1.45	13.8%	468	0.17	13
$210.00	Aug 21	5.65	5.80	$5.73	2.6%	465	0.37	1.6K
$210.00	Jul 24	1.61	1.82	$1.72	12.2%	399	0.26	1.6K
$217.50	Jul 31	6.30	6.75	$6.53	6.9%	285	0.52	4
$212.50	Jul 17	0.55	0.78	$0.67	34.3%	257	0.21	2.6K

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 109.6%, max 317.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	160.8%	38.6%	317.0%	3	968
$185.00	Jul 17	Aug 21	122.8%	35.4%	247.4%	28	1.3K
$260.00	Jul 17	Aug 28	120.0%	35.0%	243.1%	3	622
$180.00	Jul 17	Aug 21	116.3%	37.1%	213.4%	40	639
$255.00	Jul 17	Aug 28	101.7%	35.0%	190.6%	3	212

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 28	160.8%	41.3%	288.8%	2	1.3K
$185.00	Jul 17	Aug 21	122.8%	35.4%	247.4%	17	2.2K
$180.00	Jul 17	Aug 28	116.3%	36.0%	222.7%	45	1.2K
$195.00	Jul 17	Aug 28	98.3%	33.9%	189.5%	27	1.5K
$190.00	Jul 17	Aug 28	94.5%	35.6%	165.6%	124	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 51.63, avg 6.75)

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
$245.00	$250.00	Jul 31	$0.17	$4.83	$0.17	28.41	$245.17
$250.00	$260.00	Aug 21	$0.37	$9.63	$0.37	26.03	$250.37
$245.00	$250.00	Aug 28	$0.19	$4.81	$0.19	25.32	$245.19
$225.00	$227.50	Jul 17	$0.11	$2.39	$0.11	21.73	$225.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 21	$0.19	$4.81	$0.19	25.32	$179.81
$190.00	$185.00	Aug 14	$0.21	$4.79	$0.21	22.81	$189.79
$197.50	$195.00	Jul 24	$0.12	$2.38	$0.12	19.83	$197.38
$195.00	$190.00	Jul 31	$0.24	$4.76	$0.24	19.83	$194.76
$185.00	$180.00	Aug 21	$0.25	$4.75	$0.25	19.00	$184.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 36.04, avg 2.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$190.00	Jul 24	$9.73	$9.73	$0.27	36.04	$189.73
$200.00	$205.00	Jul 24	$4.81	$4.81	$0.19	25.32	$204.81
$185.00	$200.00	Jul 31	$14.42	$14.42	$0.58	24.86	$199.42
$195.00	$200.00	Jul 17	$4.68	$4.68	$0.32	14.62	$199.68
$185.00	$190.00	Aug 21	$4.58	$4.58	$0.42	10.90	$189.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$232.50	Jul 24	$4.82	$4.82	$0.18	26.78	$232.68
$240.00	$237.50	Jul 17	$2.38	$2.38	$0.12	19.83	$237.62
$235.00	$232.50	Jul 17	$2.37	$2.37	$0.13	18.23	$232.63
$250.00	$240.00	Aug 21	$9.25	$9.25	$0.75	12.33	$240.75
$227.50	$225.00	Jul 31	$2.28	$2.28	$0.22	10.36	$225.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.83, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Jul 17	Jul 24	$0.07	77.9%	35.8%
$252.50	Jul 17	Jul 24	$0.08	112.6%	48.7%
$255.00	Jul 17	Jul 24	$0.10	101.7%	51.7%
$240.00	Jul 17	Jul 24	$0.11	74.6%	35.7%
$250.00	Jul 17	Jul 24	$0.11	90.4%	47.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Jul 17	Jul 24	$0.08	59.9%	34.0%
$185.00	Jul 17	Jul 24	$0.09	122.8%	53.0%
$192.50	Jul 17	Jul 24	$0.19	93.3%	45.3%
$197.50	Jul 17	Jul 24	$0.23	66.0%	37.7%
$200.00	Jul 17	Jul 24	$0.37	68.9%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 1.98% of stock, avg 8.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 17	$2.97	$1.32	$4.29	$210.71	$219.29	1.98%
$217.50	Jul 17	$1.78	$2.55	$4.33	$213.17	$221.83	2.00%
$220.00	Jul 17	$0.89	$4.15	$5.04	$214.96	$225.04	2.33%
$212.50	Jul 17	$5.00	$0.67	$5.67	$206.83	$218.17	2.62%
$222.50	Jul 17	$0.39	$6.00	$6.39	$216.11	$228.89	2.95%
$210.00	Jul 17	$7.08	$0.28	$7.36	$202.64	$217.36	3.40%
$217.50	Jul 24	$3.93	$4.53	$8.46	$209.04	$225.96	3.90%
$215.00	Jul 24	$5.25	$3.33	$8.58	$206.42	$223.58	3.96%
$225.00	Jul 17	$0.18	$8.43	$8.61	$216.39	$233.61	3.97%
$220.00	Jul 24	$2.84	$5.95	$8.79	$211.21	$228.79	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.15% of stock, avg 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$207.50	Jul 17	$0.18	$0.14	$0.32	$207.18	$225.32
$225.00	$210.00	Jul 17	$0.18	$0.28	$0.46	$209.54	$225.46
$222.50	$207.50	Jul 17	$0.39	$0.14	$0.53	$206.97	$223.03
$222.50	$210.00	Jul 17	$0.39	$0.28	$0.67	$209.33	$223.17
$225.00	$212.50	Jul 17	$0.18	$0.67	$0.85	$211.65	$225.85
$220.00	$207.50	Jul 17	$0.89	$0.14	$1.03	$206.47	$221.03
$222.50	$212.50	Jul 17	$0.39	$0.67	$1.06	$211.44	$223.56
$220.00	$210.00	Jul 17	$0.89	$0.28	$1.17	$208.83	$221.17
$225.00	$215.00	Jul 17	$0.18	$1.32	$1.50	$213.50	$226.50
$250.00	$185.00	Aug 21	$0.66	$0.85	$1.51	$183.49	$251.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 21.73, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	195/200	Jul 24	$4.78	$0.22	21.73	$175.22	$199.78
175/180	185/190	Aug 21	$4.77	$0.23	20.74	$175.23	$189.77
180/185	190/195	Aug 21	$4.72	$0.28	16.86	$180.28	$194.72
175/180	190/195	Aug 21	$4.66	$0.34	13.71	$175.34	$194.66
210/212	218/220	Jul 31	$2.30	$0.20	11.50	$210.20	$219.80
195/198	200/205	Jul 31	$4.59	$0.41	11.20	$192.91	$204.59
208/210	212/215	Jul 24	$2.27	$0.23	9.87	$207.73	$214.77
190/195	200/205	Jul 31	$4.54	$0.46	9.87	$190.46	$204.54
190/192	195/200	Jul 24	$4.49	$0.51	8.80	$188.01	$199.49
212/215	220/222	Jul 31	$2.20	$0.30	7.33	$212.80	$222.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$212.50	$215.00	Jul 17	$0.05	$2.45	49.00
$227.50	$230.00	$232.50	Jul 17	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 21	$0.11	$4.89	44.45
$195.00	$200.00	$205.00	Jul 17	$0.13	$4.87	37.46
$225.00	$227.50	$230.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 17	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Aug 21	$0.06	$4.94	82.33
$190.00	$192.50	$195.00	Jul 17	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 24	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 14	$0.12	$4.88	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. 152 found (best net $-3.33, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Jul 31	-$3.33	$11.67
$250.00	$260.00	1:2	Aug 7	-$0.09	$9.91
$230.00	$240.00	1:2	Aug 28	-$0.23	$9.77
$220.00	$230.00	1:2	Aug 28	-$0.57	$9.43
$210.00	$220.00	1:2	Aug 21	-$1.51	$8.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$230.00	1:2	Aug 14	-$3.47	$11.53
$220.00	$210.00	1:2	Aug 21	-$1.11	$8.89
$220.00	$210.00	1:2	Aug 28	-$1.94	$8.06
$230.00	$220.00	1:2	Aug 21	-$3.82	$6.18
$190.00	$185.00	1:2	Jul 17	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.25%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$7.05	0.45	1.5%	3.25%	4.79%	11	35
$220.00	Aug 21	$6.70	0.44	1.5%	3.09%	4.62%	101	1.2K
$220.00	Aug 14	$5.80	0.43	1.5%	2.68%	4.21%	2	17
$217.50	Jul 31	$5.20	0.48	0.4%	2.40%	2.78%	1	4
$220.00	Aug 7	$4.90	0.42	1.5%	2.26%	3.79%	26	69
$220.00	Jul 31	$4.05	0.41	1.5%	1.87%	3.40%	31	340
$225.00	Aug 14	$3.95	0.34	3.8%	1.82%	5.66%	6	44
$230.00	Aug 28	$3.80	0.30	6.2%	1.75%	7.90%	50	45
$217.50	Jul 24	$3.75	0.48	0.4%	1.73%	2.11%	92	110
$230.00	Aug 21	$3.25	0.27	6.2%	1.50%	7.65%	174	2.5K

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 11,202

Total Puts 10,359

Put/Call Ratio 0.92

Net Difference 843

Prior's Put/Call Breakdown

Total Calls 23,868

Total Puts 13,828

Put/Call Ratio 0.58

Net Difference 10,040

Prior 7-Day Put/Call Summary

Total Calls 56,241

Total Puts 48,366

Average Put/Call Ratio 0.93

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