MS - Options Database

MORGAN STANLEY

$215.03 -1.53%

(7/16 18:03) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:05)

◀ 7/17 15:09 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 20,733

Calls: 9,367 (45%)

Puts: 11,366 (55%)

Prior (07/16) 21,561

Calls: 11,202 (52%)

Puts: 10,359 (48%)

Current vs Prior -3.84%

Calls: -16.38% (Calls)

Puts: +9.72% (Puts)

Prior 7-Day Total 131,010

Calls: 74,449 (57%)

Puts: 56,561 (43%)

Prior 7-Day Average 18,715

Calls: 10,635 (57%)

Puts: 8,080 (43%)

Current vs Prior 7-Day Avg +10.78%

Calls: -11.93%

Puts: +40.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $13.53M

Calls: $8.98M (66%)

Puts: $4.55M (34%)

Prior (07/16) $13.26M

Calls: $8.27M (62%)

Puts: $4.99M (38%)

Current vs Prior +1.99%

Calls: +8.51%

Puts: -8.83%

Prior 7-Day Total $76.53M

Calls: $57.97M (76%)

Puts: $18.57M (24%)

Prior 7-Day Average $10.93M

Calls: $8.28M (76%)

Puts: $2.65M (24%)

Current vs Prior 7-Day Avg +23.72%

Calls: +8.41%

Puts: +71.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 1.21

Prior (07/16) 0.92

Current vs Prior +31.22%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +39.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 407,351

Calls: 168,533 (41%)

Puts: 238,818 (59%)

Prior (07/16) 401,663

Calls: 167,049 (42%)

Puts: 234,614 (58%)

Current vs Prior +1.42%

Prior 7-Day Total 2,581,198

Calls: 1,033,844 (40%)

Puts: 1,547,354 (60%)

Prior 7-Day Average 368,742

Calls: 147,692 (40%)

Puts: 221,050 (60%)

Current vs Prior 7-Day Avg +10.47%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.49% | 4.41%1.49% | 10.61%

Prior 3.17% | 4.85%3.17% | 10.43%

Current vs Prior -52.98% | -9.12%-52.98% | +1.70%

Prior 7-Day Avg 3.54% | 6.05%5.50% | 11.63%

Current vs 7-Day Avg -57.98% | -27.18%-72.95% | -8.82%

Prior 7-Day Eod 3.17% | 4.85%2.56% | 10.45%

Current vs 7-Day Eod -52.98% | -9.12%-41.76% | +1.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.63% | 8.07%

Calls: 40.14% | 9.52%

Puts: 17.13% | 6.63%

Prior 25.30% | 8.23%

Calls: 28.96% | 9.62%

Puts: 21.63% | 6.84%

Current vs Prior +13.16% | -1.94%

Prior 7-Day Avg 21.37% | 8.97%

Calls: 16.20% | 8.79%

Puts: 26.54% | 9.16%

Current vs 7-Day Avg +33.97% | -10.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.98M). Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 76 of results (avg 7.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	11.15	11.50	$11.33	3.1%	95	0.60	1.4K
$180.00	Aug 21	35.35	37.00	$36.17	4.6%	--	0.95	344
$210.00	Aug 7	9.35	9.80	$9.57	4.7%	6	0.62	97
$215.00	Aug 14	7.50	7.90	$7.70	5.2%	56	0.50	8
$175.00	Jul 17	39.15	41.35	$40.25	5.5%	23	1.00	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	11.30	11.65	$11.48	3.0%	98	0.58	563
$220.00	Aug 14	10.60	11.00	$10.80	3.7%	--	0.59	253
$215.00	Aug 14	7.85	8.20	$8.02	4.4%	6	0.50	207
$220.00	Aug 7	9.70	10.15	$9.93	4.5%	4	0.61	50
$210.00	Aug 21	6.40	6.70	$6.55	4.6%	837	0.40	1.9K

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. 80 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	34.00	36.35	$35.17	6.7%	--	1.00	281
$185.00	Jul 17	29.00	31.35	$30.18	7.8%	9	1.00	564
$190.00	Jul 17	24.30	26.35	$25.33	8.1%	52	1.00	976
$175.00	Jul 17	39.15	41.35	$40.25	5.5%	23	1.00	165
$210.00	Jul 17	4.90	5.40	$5.15	9.7%	257	0.99	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	9.40	10.25	$9.82	8.7%	58	1.00	742
$227.50	Jul 17	11.70	12.75	$12.23	8.6%	131	1.00	733
$230.00	Jul 17	13.15	15.65	$14.40	17.4%	25	1.00	38
$232.50	Jul 17	15.65	18.65	$17.15	17.5%	1	1.00	1
$235.00	Jul 17	18.15	20.65	$19.40	12.9%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 15.5K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	0.02	0.20	$0.11	163.6%	395	0.12	121
$220.00	Jul 17	0.00	0.25	$0.13	192.3%	387	0.08	6.0K
$217.50	Jul 24	2.87	3.15	$3.01	9.3%	355	0.42	180
$230.00	Jul 24	0.32	0.40	$0.36	22.2%	304	0.08	862
$220.00	Jul 31	3.30	3.60	$3.45	8.7%	260	0.36	354

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	0.32	0.59	$0.45	60.0%	2.4K	0.45	1.1K
$210.00	Aug 21	6.40	6.70	$6.55	4.6%	837	0.40	1.9K
$197.50	Jul 31	0.77	1.12	$0.95	36.8%	816	0.12	6
$195.00	Jul 31	0.60	0.88	$0.74	37.8%	530	0.10	284
$220.00	Jul 17	4.65	5.20	$4.93	11.2%	423	0.96	1.9K

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 734.6%, max 1878.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	739.1%	40.5%	1722.9%	23	950
$180.00	Jul 17	Aug 21	542.0%	37.9%	1331.9%	--	625
$255.00	Jul 17	Aug 14	507.9%	37.2%	1267.1%	2	521
$185.00	Jul 17	Aug 21	497.5%	36.6%	1260.3%	9	1.3K
$250.00	Jul 17	Aug 28	453.8%	34.5%	1216.2%	42	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 17	Jul 24	837.4%	42.3%	1878.3%	5	60
$175.00	Jul 17	Aug 21	739.1%	40.5%	1722.9%	8	2.4K
$180.00	Jul 17	Aug 28	541.1%	36.4%	1386.9%	3	1.2K
$197.50	Jul 17	Jul 31	504.7%	36.8%	1271.7%	818	249
$185.00	Jul 17	Aug 28	497.5%	36.5%	1264.7%	83	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 37.46, avg 6.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 31	$0.13	$4.87	$0.13	37.46	$240.13
$240.00	$245.00	Aug 7	$0.19	$4.81	$0.19	25.32	$240.19
$230.00	$232.50	Jul 24	$0.11	$2.39	$0.11	21.73	$230.11
$242.50	$245.00	Jul 24	$0.11	$2.39	$0.11	21.73	$242.61
$235.00	$240.00	Jul 31	$0.22	$4.78	$0.22	21.73	$235.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 21	$0.15	$4.85	$0.15	32.33	$179.85
$190.00	$185.00	Jul 31	$0.16	$4.84	$0.16	30.25	$189.84
$200.00	$197.50	Jul 24	$0.13	$2.37	$0.13	18.23	$199.87
$190.00	$185.00	Aug 14	$0.29	$4.71	$0.29	16.24	$189.71
$190.00	$185.00	Aug 7	$0.33	$4.67	$0.33	14.15	$189.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 32.33, avg 2.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.85	$4.85	$0.15	32.33	$189.85
$195.00	$200.00	Jul 17	$4.85	$4.85	$0.15	32.33	$199.85
$180.00	$185.00	Aug 21	$4.79	$4.79	$0.21	22.81	$184.79
$185.00	$190.00	Aug 21	$4.75	$4.75	$0.25	19.00	$189.75
$207.50	$210.00	Jul 17	$2.35	$2.35	$0.15	15.67	$209.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$232.50	$230.00	Jul 24	$2.40	$2.40	$0.10	24.00	$230.10
$250.00	$240.00	Aug 21	$9.52	$9.52	$0.48	19.83	$240.48
$222.50	$220.00	Jul 17	$2.37	$2.37	$0.13	18.23	$220.13
$225.00	$222.50	Jul 24	$2.26	$2.26	$0.24	9.42	$222.74
$235.00	$232.50	Jul 17	$2.25	$2.25	$0.25	9.00	$232.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.08, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$0.07	339.4%	37.4%
$250.00	Jul 17	Jul 24	$0.07	453.8%	49.4%
$255.00	Jul 17	Jul 24	$0.10	507.9%	57.4%
$237.50	Jul 17	Jul 24	$0.11	310.7%	36.7%
$235.00	Jul 17	Jul 24	$0.15	280.4%	35.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 17	Jul 24	$0.08	739.1%	69.7%
$185.00	Jul 17	Jul 24	$0.08	497.5%	51.6%
$190.00	Jul 17	Jul 24	$0.13	417.8%	46.5%
$195.00	Jul 17	Jul 24	$0.13	410.1%	40.0%
$232.50	Jul 17	Jul 24	$0.30	249.5%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.53% of stock, avg 8.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 17	$0.69	$0.45	$1.14	$213.86	$216.14	0.53%
$217.50	Jul 17	$0.11	$2.51	$2.62	$214.88	$220.12	1.22%
$212.50	Jul 17	$2.82	$0.05	$2.87	$209.63	$215.37	1.33%
$220.00	Jul 17	$0.13	$4.93	$5.06	$214.94	$225.06	2.35%
$210.00	Jul 17	$5.15	$0.01	$5.16	$204.84	$215.16	2.40%
$222.50	Jul 17	$0.17	$7.30	$7.47	$215.03	$229.97	3.47%
$207.50	Jul 17	$7.50	$0.02	$7.52	$199.98	$215.02	3.50%
$215.00	Jul 24	$4.20	$3.90	$8.10	$206.90	$223.10	3.77%
$217.50	Jul 24	$3.01	$5.28	$8.29	$209.21	$225.79	3.86%
$212.50	Jul 24	$5.63	$2.83	$8.46	$204.04	$220.96	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.07% of stock, avg 2.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$212.50	Jul 17	$0.11	$0.05	$0.16	$212.34	$217.66
$220.00	$212.50	Jul 17	$0.13	$0.05	$0.18	$212.32	$220.18
$222.50	$212.50	Jul 17	$0.17	$0.05	$0.22	$212.28	$222.72
$217.50	$197.50	Jul 17	$0.11	$0.32	$0.43	$197.07	$217.93
$220.00	$197.50	Jul 17	$0.13	$0.32	$0.45	$197.05	$220.45
$222.50	$197.50	Jul 17	$0.17	$0.32	$0.49	$197.01	$222.99
$217.50	$215.00	Jul 17	$0.11	$0.45	$0.56	$214.44	$218.06
$220.00	$215.00	Jul 17	$0.13	$0.45	$0.58	$214.42	$220.58
$252.50	$212.50	Jul 17	$0.56	$0.05	$0.61	$211.89	$253.11
$222.50	$215.00	Jul 17	$0.17	$0.45	$0.62	$214.38	$223.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 19.83, avg credit $2.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
198/200	202/205	Jul 24	$2.38	$0.12	19.83	$197.62	$204.88
195/198	200/205	Jul 31	$4.75	$0.25	19.00	$192.75	$204.75
185/190	200/205	Jul 31	$4.70	$0.30	15.67	$185.30	$204.70
220/225	230/235	Aug 28	$4.65	$0.35	13.29	$220.35	$234.65
212/215	218/220	Jul 31	$2.31	$0.19	12.16	$212.69	$219.81
190/195	200/205	Aug 7	$4.61	$0.39	11.82	$190.39	$204.61
180/185	190/195	Aug 21	$4.60	$0.40	11.50	$180.40	$194.60
208/210	212/215	Jul 31	$2.29	$0.21	10.90	$207.71	$214.79
185/190	200/205	Aug 7	$4.55	$0.45	10.11	$185.45	$204.55
175/180	190/195	Aug 21	$4.40	$0.60	7.33	$175.60	$194.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 31	$0.08	$4.92	61.50
$175.00	$180.00	$185.00	Jul 17	$0.09	$4.91	54.56
$235.00	$240.00	$245.00	Jul 31	$0.09	$4.91	54.56
$210.00	$212.50	$215.00	Jul 31	$0.06	$2.44	40.67
$240.00	$245.00	$250.00	Aug 7	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 7	$0.06	$4.94	82.33
$207.50	$210.00	$212.50	Jul 17	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Jul 24	$0.12	$4.88	40.67
$195.00	$197.50	$200.00	Jul 24	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 24	$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. 141 found (best net $-1.21, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Aug 14	-$1.21	$13.79
$220.00	$230.00	1:2	Aug 28	-$0.51	$9.49
$210.00	$220.00	1:2	Aug 21	-$1.23	$8.77
$200.00	$210.00	1:2	Aug 21	-$4.11	$5.89
$245.00	$250.00	1:2	Aug 14	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.25	$9.75
$220.00	$210.00	1:2	Aug 21	-$1.62	$8.38
$230.00	$220.00	1:2	Aug 21	-$4.66	$5.34
$195.00	$190.00	1:2	Jul 31	$0.00	$5.00
$185.00	$180.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.23%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$6.95	0.44	2.3%	3.23%	5.54%	16	45
$220.00	Aug 21	$6.10	0.42	2.3%	2.84%	5.15%	187	1.2K
$220.00	Aug 14	$5.25	0.40	2.3%	2.44%	4.75%	4	15
$217.50	Jul 31	$4.25	0.43	1.1%	1.98%	3.13%	38	5
$220.00	Aug 7	$4.25	0.39	2.3%	1.98%	4.29%	15	71
$230.00	Aug 28	$3.60	0.28	7.0%	1.67%	8.64%	116	71
$225.00	Aug 14	$3.50	0.31	4.6%	1.63%	6.26%	64	51
$220.00	Jul 31	$3.30	0.36	2.3%	1.53%	3.85%	260	354
$230.00	Aug 21	$2.94	0.25	7.0%	1.37%	8.33%	174	2.5K
$217.50	Jul 24	$2.87	0.42	1.1%	1.33%	2.48%	355	180

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 9,367

Total Puts 11,366

Put/Call Ratio 1.21

Net Difference -1,999

Prior's Put/Call Breakdown

Total Calls 11,202

Total Puts 10,359

Put/Call Ratio 0.92

Net Difference 843

Prior 7-Day Put/Call Summary

Total Calls 74,449

Total Puts 56,561

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