MS - Options Database

MORGAN STANLEY

$209.04 -1.27%

$208.61 (-0.21%)🌙

as of 06/30 06:03 PM

(6/30 15:06) ◀

Tuesday, June 30, 2026 (6:03pm)

▶ (7/1 15:06)

◀ 6/30 18:03 ▶

Option Volume

Detail

ℹ

Current (06/30) 22,684

Calls: 8,098 (36%)

Puts: 14,586 (64%)

Prior (06/29) 16,734

Calls: 5,088 (30%)

Puts: 11,646 (70%)

Current vs Prior +35.56%

Calls: +59.16% (Calls)

Puts: +25.24% (Puts)

Prior 7-Day Total 104,589

Calls: 53,623 (51%)

Puts: 50,966 (49%)

Prior 7-Day Average 14,941

Calls: 7,660 (51%)

Puts: 7,280 (49%)

Current vs Prior 7-Day Avg +51.82%

Calls: +5.71%

Puts: +100.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $12.29M

Calls: $6.22M (51%)

Puts: $6.06M (49%)

Prior (06/29) $7.59M

Calls: $4.55M (60%)

Puts: $3.04M (40%)

Current vs Prior +61.90%

Calls: +36.72%

Puts: +99.63%

Prior 7-Day Total $74.68M

Calls: $49.99M (67%)

Puts: $24.69M (33%)

Prior 7-Day Average $10.67M

Calls: $7.14M (67%)

Puts: $3.53M (33%)

Current vs Prior 7-Day Avg +15.18%

Calls: -12.85%

Puts: +71.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.80

Prior (06/29) 2.29

Current vs Prior -21.31%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +66.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 343,491

Calls: 139,147 (41%)

Puts: 204,344 (59%)

Prior (06/29) 331,946

Calls: 136,972 (41%)

Puts: 194,974 (59%)

Current vs Prior +3.48%

Prior 7-Day Total 2,217,977

Calls: 941,167 (42%)

Puts: 1,276,810 (58%)

Prior 7-Day Average 316,853

Calls: 134,452 (42%)

Puts: 182,401 (58%)

Current vs Prior 7-Day Avg +8.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.01% | 7.48%5.01% | 7.48%7.48% | 13.00%

Prior 3.41% | 5.10%-- | ---- | --

Current vs Prior -14.15% | -1.72%-- | ---- | --

Prior 7-Day Avg 3.32% | 4.93%-- | ---- | --

Current vs 7-Day Avg -11.79% | +1.73%-- | ---- | --

Prior 7-Day Eod 3.41% | 5.10%-- | ---- | --

Current vs 7-Day Eod -14.15% | -1.72%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.00% | 10.05%

Calls: 10.53% | 8.62%

Puts: 17.48% | 11.49%

Prior 19.37% | 15.58%

Calls: 14.08% | 15.79%

Puts: 24.66% | 15.37%

Current vs Prior -27.72% | -35.49%

Prior 7-Day Avg 20.00% | 17.04%

Calls: 18.46% | 16.56%

Puts: 21.55% | 17.54%

Current vs 7-Day Avg -30.01% | -41.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 62% vs prior. Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio dropping 21% - sentiment shifting bullish.

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 BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 26 of results (avg 8.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 17	7.85	8.35	$8.10	6.2%	12	0.55	--
$180.00	Jul 17	28.90	31.05	$29.98	7.2%	33	0.93	319
$185.00	Jul 17	24.50	26.40	$25.45	7.5%	22	0.90	590
$170.00	Jul 17	38.30	41.45	$39.88	7.9%	--	0.97	275
$205.00	Jul 24	10.05	10.90	$10.48	8.1%	2	0.60	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	10.60	11.15	$10.88	5.1%	3	0.59	17
$220.00	Jul 17	13.20	14.15	$13.68	6.9%	51	0.71	2.5K
$240.00	Jul 17	29.90	32.25	$31.08	7.6%	--	0.93	104
$205.00	Jul 17	4.95	5.35	$5.15	7.8%	90	0.39	450
$250.00	Jul 17	39.35	42.55	$40.95	7.8%	--	1.00	17

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. 68 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	38.30	41.45	$39.88	7.9%	--	0.97	275
$170.00	Jul 24	38.40	41.75	$40.08	8.4%	1	0.95	3
$175.00	Jul 17	33.45	36.60	$35.03	9.0%	15	0.95	257
$195.00	Jul 2	12.95	15.90	$14.43	20.4%	--	0.94	10
$180.00	Jul 2	27.50	30.80	$29.15	11.3%	32	0.94	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	39.35	42.55	$40.95	7.8%	--	1.00	17
$225.00	Jul 2	15.00	17.75	$16.38	16.8%	7	0.98	64
$222.50	Jul 2	12.30	14.85	$13.58	18.8%	4	0.97	14
$232.50	Jul 2	21.85	25.20	$23.53	14.2%	1	0.97	--
$235.00	Jul 10	24.35	27.40	$25.88	11.8%	1	0.96	6

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 14.1K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.30	0.65	$0.48	72.9%	741	0.06	1.3K
$210.00	Jul 17	6.50	7.55	$7.03	14.9%	501	0.50	2.6K
$225.00	Jul 17	1.46	2.26	$1.86	43.0%	449	0.20	384
$220.00	Jul 17	2.77	3.30	$3.04	17.4%	210	0.29	6.9K
$240.00	Jul 24	0.59	0.95	$0.77	46.8%	202	0.09	334

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	0.16	0.37	$0.27	77.8%	3.2K	0.04	6
$185.00	Jul 10	0.24	0.53	$0.39	74.4%	1.0K	0.05	28
$190.00	Jul 17	1.05	1.60	$1.33	41.4%	964	0.13	4.6K
$190.00	Jul 10	0.42	0.65	$0.54	42.6%	552	0.08	266
$195.00	Jul 17	1.74	2.60	$2.17	39.6%	550	0.20	1.1K

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 64.4%, max 288.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 2	Jul 31	143.4%	36.9%	288.4%	4	114
$245.00	Jul 2	Jul 31	129.9%	39.3%	230.7%	--	120
$180.00	Jul 2	Jul 31	125.7%	43.2%	190.9%	34	33
$237.50	Jul 2	Jul 17	103.8%	39.1%	165.5%	3	237
$250.00	Jul 2	Jul 31	95.7%	39.7%	140.9%	1	215

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 2	Jul 31	125.7%	43.2%	190.9%	6	30
$185.00	Jul 2	Jul 31	113.8%	39.2%	190.1%	--	64
$170.00	Jul 2	Jul 24	127.0%	50.2%	152.7%	5	17
$175.00	Jul 2	Jul 24	111.1%	48.6%	128.6%	1	22
$190.00	Jul 2	Aug 7	76.2%	36.2%	110.5%	10	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 40.67, avg 7.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 24	$0.14	$4.86	$0.14	34.71	$240.14
$240.00	$245.00	Jul 31	$0.15	$4.85	$0.15	32.33	$240.15
$245.00	$250.00	Jul 24	$0.16	$4.84	$0.16	30.25	$245.16
$232.50	$235.00	Jul 2	$0.10	$2.40	$0.10	24.00	$232.60
$227.50	$230.00	Jul 10	$0.10	$2.40	$0.10	24.00	$227.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 2	$0.12	$4.88	$0.12	40.67	$184.88
$185.00	$180.00	Jul 10	$0.12	$4.88	$0.12	40.67	$184.88
$190.00	$185.00	Jul 10	$0.15	$4.85	$0.15	32.33	$189.85
$175.00	$170.00	Jul 17	$0.17	$4.83	$0.17	28.41	$174.83
$195.00	$190.00	Jul 10	$0.20	$4.80	$0.20	24.00	$194.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 75.92, avg 3.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$195.00	Jul 2	$14.72	$14.72	$0.28	52.57	$194.72
$170.00	$180.00	Jul 24	$9.78	$9.78	$0.22	44.45	$179.78
$170.00	$175.00	Jul 17	$4.85	$4.85	$0.15	32.33	$174.85
$200.00	$202.50	Jul 2	$2.32	$2.32	$0.18	12.89	$202.32
$185.00	$190.00	Jul 17	$4.55	$4.55	$0.45	10.11	$189.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Jul 17	$9.87	$9.87	$0.13	75.92	$240.13
$235.00	$230.00	Jul 10	$4.90	$4.90	$0.10	49.00	$230.10
$235.00	$230.00	Jul 17	$4.85	$4.85	$0.15	32.33	$230.15
$225.00	$222.50	Jul 10	$2.40	$2.40	$0.10	24.00	$222.60
$232.50	$225.00	Jul 2	$7.15	$7.15	$0.35	20.43	$225.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.92, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 2	Jul 10	$0.07	71.3%	33.4%
$230.00	Jul 2	Jul 10	$0.08	69.6%	33.7%
$232.50	Jul 2	Jul 10	$0.08	76.5%	36.7%
$250.00	Jul 2	Jul 10	$0.10	95.7%	52.1%
$235.00	Jul 2	Jul 10	$0.15	66.0%	38.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 2	Jul 10	$0.17	127.0%	66.9%
$175.00	Jul 2	Jul 10	$0.22	111.1%	60.9%
$190.00	Jul 2	Jul 10	$0.35	76.2%	41.8%
$222.50	Jul 2	Jul 10	$0.40	44.5%	31.9%
$235.00	Jul 10	Jul 17	$0.45	38.8%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.27% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 2	$1.90	$2.84	$4.74	$205.26	$214.74	2.27%
$207.50	Jul 2	$3.28	$1.70	$4.98	$202.52	$212.48	2.38%
$212.50	Jul 2	$1.00	$4.60	$5.60	$206.90	$218.10	2.68%
$205.00	Jul 2	$5.05	$0.91	$5.96	$199.04	$210.96	2.85%
$215.00	Jul 2	$0.51	$6.57	$7.08	$207.92	$222.08	3.39%
$202.50	Jul 2	$6.98	$0.50	$7.48	$195.02	$209.98	3.58%
$207.50	Jul 10	$5.45	$3.60	$9.05	$198.45	$216.55	4.33%
$217.50	Jul 2	$0.27	$8.82	$9.09	$208.41	$226.59	4.35%
$210.00	Jul 10	$4.10	$5.03	$9.13	$200.87	$219.13	4.37%
$212.50	Jul 10	$2.98	$6.25	$9.23	$203.27	$221.73	4.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.27% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$200.00	Jul 2	$0.27	$0.30	$0.57	$199.43	$218.07
$217.50	$202.50	Jul 2	$0.27	$0.50	$0.77	$201.73	$218.27
$217.50	$185.00	Jul 2	$0.27	$0.50	$0.77	$184.23	$218.27
$215.00	$200.00	Jul 2	$0.51	$0.30	$0.81	$199.19	$215.81
$215.00	$202.50	Jul 2	$0.51	$0.50	$1.01	$201.49	$216.01
$215.00	$185.00	Jul 2	$0.51	$0.50	$1.01	$183.99	$216.01
$217.50	$205.00	Jul 2	$0.27	$0.91	$1.18	$203.82	$218.68
$212.50	$200.00	Jul 2	$1.00	$0.30	$1.30	$198.70	$213.80
$240.00	$200.00	Jul 2	$1.00	$0.30	$1.30	$198.70	$241.30
$215.00	$205.00	Jul 2	$0.51	$0.91	$1.42	$203.58	$216.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 21.73, avg credit $2.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 17	$4.78	$0.22	21.73	$175.22	$189.78
170/175	185/190	Jul 17	$4.72	$0.28	16.86	$170.28	$189.72
170/175	180/185	Jul 17	$4.70	$0.30	15.67	$170.30	$184.70
205/210	215/220	Jul 31	$4.68	$0.32	14.62	$205.32	$219.68
208/210	212/215	Jul 10	$2.28	$0.22	10.36	$207.72	$214.78
185/190	195/200	Jul 10	$4.55	$0.45	10.11	$185.45	$199.55
180/185	195/200	Jul 10	$4.52	$0.48	9.42	$180.48	$199.52
215/220	225/230	Jul 24	$4.40	$0.60	7.33	$215.60	$229.40
205/210	215/220	Aug 7	$4.38	$0.62	7.06	$205.62	$219.38
185/190	195/200	Jul 17	$4.37	$0.63	6.94	$185.63	$199.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Jul 31	$0.07	$4.93	70.43
$190.00	$195.00	$200.00	Jul 17	$0.08	$4.92	61.50
$215.00	$220.00	$225.00	Aug 7	$0.10	$4.90	49.00
$220.00	$222.50	$225.00	Jul 17	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Jul 2	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 17	$0.06	$4.94	82.33
$215.00	$220.00	$225.00	Jul 24	$0.06	$4.94	82.33
$180.00	$185.00	$190.00	Jul 17	$0.11	$4.89	44.45
$185.00	$190.00	$195.00	Jul 24	$0.12	$4.88	40.67
$185.00	$190.00	$195.00	Jul 31	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.31, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$250.00	1:2	Jul 24	-$0.31	$4.69
$235.00	$240.00	1:2	Jul 24	-$0.35	$4.65
$245.00	$250.00	1:2	Jul 31	-$0.38	$4.62
$240.00	$245.00	1:2	Jul 24	-$0.49	$4.51
$235.00	$240.00	1:2	Jul 31	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Jul 24	-$0.31	$9.69
$175.00	$170.00	1:2	Jul 2	-$0.08	$4.92
$185.00	$180.00	1:2	Jul 10	-$0.15	$4.85
$175.00	$170.00	1:2	Jul 17	-$0.17	$4.83
$175.00	$170.00	1:2	Jul 10	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.95%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 7	$8.25	0.49	0.5%	3.95%	4.41%	3	2
$210.00	Jul 31	$7.60	0.49	0.5%	3.64%	4.09%	10	21
$210.00	Jul 24	$7.35	0.50	0.5%	3.52%	3.98%	12	19
$210.00	Jul 17	$6.50	0.50	0.5%	3.11%	3.57%	501	2.6K
$215.00	Aug 7	$6.00	0.41	2.9%	2.87%	5.72%	10	20
$215.00	Jul 31	$5.50	0.41	2.9%	2.63%	5.48%	1	64
$212.50	Jul 17	$5.35	0.44	1.7%	2.56%	4.21%	37	29
$215.00	Jul 24	$5.15	0.41	2.9%	2.46%	5.31%	5	66
$215.00	Jul 17	$4.35	0.39	2.9%	2.08%	4.93%	23	115
$220.00	Aug 7	$4.25	0.34	5.2%	2.03%	7.28%	1	5

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 8,098

Total Puts 14,586

Put/Call Ratio 1.80

Net Difference -6,488

Prior's Put/Call Breakdown

Total Calls 5,088

Total Puts 11,646

Put/Call Ratio 2.29

Net Difference -6,558

Prior 7-Day Put/Call Summary

Total Calls 53,623

Total Puts 50,966

Average Put/Call Ratio 1.08

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