MS - Options Database

MORGAN STANLEY

$211.86 +1.35%

$211.46 (-0.19%)🌙

as of 07/01 06:03 PM

(7/1 15:06) ◀

Wednesday, July 1, 2026 (6:03pm)

▶

◀ 7/1 18:03

Option Volume

Detail

ℹ

Current (07/01) 9,766

Calls: 5,347 (55%)

Puts: 4,419 (45%)

Prior (06/30) 22,684

Calls: 8,098 (36%)

Puts: 14,586 (64%)

Current vs Prior -56.95%

Calls: -33.97% (Calls)

Puts: -69.70% (Puts)

Prior 7-Day Total 106,174

Calls: 48,839 (46%)

Puts: 57,335 (54%)

Prior 7-Day Average 15,167

Calls: 6,977 (46%)

Puts: 8,190 (54%)

Current vs Prior 7-Day Avg -35.61%

Calls: -23.36%

Puts: -46.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $10.20M

Calls: $8.36M (82%)

Puts: $1.84M (18%)

Prior (06/30) $12.29M

Calls: $6.22M (51%)

Puts: $6.06M (49%)

Current vs Prior -17.01%

Calls: +34.24%

Puts: -69.61%

Prior 7-Day Total $68.89M

Calls: $42.13M (61%)

Puts: $26.77M (39%)

Prior 7-Day Average $9.84M

Calls: $6.02M (61%)

Puts: $3.82M (39%)

Current vs Prior 7-Day Avg +3.62%

Calls: +38.84%

Puts: -51.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.83

Prior (06/30) 1.80

Current vs Prior -54.12%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -33.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 355,515

Calls: 141,808 (40%)

Puts: 213,707 (60%)

Prior (06/30) 343,491

Calls: 139,147 (41%)

Puts: 204,344 (59%)

Current vs Prior +3.50%

Prior 7-Day Total 2,129,918

Calls: 903,216 (42%)

Puts: 1,226,702 (58%)

Prior 7-Day Average 304,274

Calls: 129,030 (42%)

Puts: 175,243 (58%)

Current vs Prior 7-Day Avg +16.84%

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 4.40% | 7.26%4.40% | 7.26%7.26% | 12.51%

Prior 2.93% | 5.01%-- | ---- | --

Current vs Prior -25.35% | -12.25%-- | ---- | --

Prior 7-Day Avg 3.18% | 4.91%-- | ---- | --

Current vs 7-Day Avg -31.38% | -10.31%-- | ---- | --

Prior 7-Day Eod 2.93% | 5.01%-- | ---- | --

Current vs 7-Day Eod -25.35% | -12.25%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.07% | 9.68%

Calls: 17.87% | 8.95%

Puts: 12.27% | 10.42%

Prior 14.00% | 10.05%

Calls: 10.53% | 8.62%

Puts: 17.48% | 11.49%

Current vs Prior +7.64% | -3.68%

Prior 7-Day Avg 19.94% | 16.38%

Calls: 17.94% | 15.80%

Puts: 21.93% | 16.96%

Current vs 7-Day Avg -24.41% | -40.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($8.36M) vs puts ($1.84M). Below-average activity with volume down 57% vs prior. P/C ratio dropping 54% - sentiment shifting bullish. Put-heavy open interest (213,707 puts vs 141,808 calls) suggests hedging or bearish positioning.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 39 of results (avg 8.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	8.75	9.20	$8.98	5.0%	48	0.56	26
$210.00	Aug 7	9.90	10.55	$10.23	6.4%	2	0.54	5
$170.00	Jul 17	40.95	43.85	$42.40	6.8%	1	0.98	275
$215.00	Jul 24	6.25	6.70	$6.48	6.9%	61	0.46	66
$180.00	Jul 17	31.50	33.80	$32.65	7.0%	10	0.95	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	9.00	9.40	$9.20	4.3%	6	0.55	16
$215.00	Jul 31	10.10	10.55	$10.33	4.4%	--	0.54	14
$210.00	Jul 17	5.75	6.15	$5.95	6.7%	43	0.44	1.7K
$207.50	Jul 17	4.75	5.10	$4.93	7.1%	22	0.38	69
$240.00	Jul 17	27.15	29.15	$28.15	7.1%	--	0.91	104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.80	0.97	$0.89	19.1%	5	0.11	139

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	30.15	33.80	$31.98	11.4%	--	0.99	33
$195.00	Jul 2	15.20	18.85	$17.02	21.4%	--	0.99	10
$200.00	Jul 2	11.10	12.90	$12.00	15.0%	26	0.99	28
$170.00	Jul 17	40.95	43.85	$42.40	6.8%	1	0.98	275
$202.50	Jul 2	7.80	11.35	$9.57	37.1%	1	0.97	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 2	8.85	12.35	$10.60	33.0%	2	1.00	8
$225.00	Jul 2	11.90	14.90	$13.40	22.4%	8	1.00	9
$220.00	Jul 2	6.35	8.95	$7.65	34.0%	6	0.96	204
$230.00	Jul 10	17.30	19.25	$18.27	10.7%	--	0.95	28
$227.50	Jul 10	14.70	16.85	$15.78	13.6%	--	0.92	19

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 5.4K, top 850)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 2	0.35	0.60	$0.48	52.1%	566	0.22	400
$212.50	Jul 2	1.09	1.59	$1.34	37.3%	449	0.45	149
$210.00	Jul 2	2.44	3.00	$2.72	20.6%	267	0.69	285
$220.00	Jul 24	4.35	4.70	$4.53	7.7%	225	0.36	115
$237.50	Jul 2	0.00	0.23	$0.12	191.7%	200	0.03	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 2	0.19	0.44	$0.32	78.1%	850	0.14	235
$212.50	Jul 2	1.59	2.23	$1.91	33.5%	129	0.56	327
$170.00	Jul 17	0.10	0.34	$0.22	109.1%	108	0.02	798
$215.00	Jul 2	2.83	4.25	$3.54	40.1%	80	0.79	367
$205.00	Jul 2	0.10	0.24	$0.17	82.4%	68	0.08	336

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 111.6%, max 518.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 2	Jul 31	238.4%	38.5%	518.7%	--	215
$240.00	Jul 2	Jul 31	194.3%	34.5%	462.4%	14	117
$245.00	Jul 2	Jul 31	216.8%	38.7%	459.8%	--	120
$237.50	Jul 2	Jul 17	114.4%	38.9%	194.0%	200	240
$180.00	Jul 2	Jul 17	140.9%	48.0%	193.4%	10	384

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 2	Jul 17	183.9%	54.7%	236.4%	108	815
$175.00	Jul 2	Jul 17	162.2%	51.0%	217.7%	15	768
$185.00	Jul 2	Aug 7	119.7%	38.1%	214.0%	3	30
$180.00	Jul 2	Jul 17	140.9%	48.0%	193.4%	16	1.2K
$190.00	Jul 2	Aug 7	99.0%	38.4%	157.6%	3	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 37.46, avg 6.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 24	$0.17	$4.83	$0.17	28.41	$240.17
$245.00	$250.00	Jul 24	$0.27	$4.73	$0.27	17.52	$245.27
$225.00	$227.50	Jul 10	$0.14	$2.36	$0.14	16.86	$225.14
$217.50	$220.00	Jul 2	$0.16	$2.34	$0.16	14.63	$217.66
$240.00	$242.50	Jul 17	$0.16	$2.34	$0.16	14.63	$240.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$0.13	$4.87	$0.13	37.46	$179.87
$180.00	$175.00	Jul 10	$0.16	$4.84	$0.16	30.25	$179.84
$195.00	$190.00	Jul 10	$0.20	$4.80	$0.20	24.00	$194.80
$185.00	$180.00	Jul 17	$0.20	$4.80	$0.20	24.00	$184.80
$197.50	$195.00	Jul 2	$0.11	$2.39	$0.11	21.73	$197.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 19.83, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 2	$2.38	$2.38	$0.12	19.83	$207.38
$180.00	$185.00	Jul 17	$4.75	$4.75	$0.25	19.00	$184.75
$185.00	$190.00	Jul 17	$4.75	$4.75	$0.25	19.00	$189.75
$195.00	$200.00	Jul 10	$4.62	$4.62	$0.38	12.16	$199.62
$170.00	$175.00	Jul 17	$4.62	$4.62	$0.38	12.16	$174.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.35	$2.35	$0.15	15.67	$237.65
$230.00	$227.50	Jul 17	$2.30	$2.30	$0.20	11.50	$227.70
$217.50	$215.00	Jul 2	$2.28	$2.28	$0.22	10.36	$215.22
$237.50	$235.00	Jul 17	$2.27	$2.27	$0.23	9.87	$235.23
$227.50	$225.00	Jul 10	$2.25	$2.25	$0.25	9.00	$225.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $1.04, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 2	Jul 10	$0.11	93.8%	32.7%
$235.00	Jul 2	Jul 10	$0.13	71.9%	35.2%
$232.50	Jul 2	Jul 10	$0.16	83.5%	34.7%
$237.50	Jul 2	Jul 10	$0.20	114.4%	44.4%
$230.00	Jul 2	Jul 10	$0.22	62.5%	31.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 2	Jul 10	$0.13	60.3%	31.2%
$190.00	Jul 2	Jul 10	$0.14	99.0%	39.3%
$185.00	Jul 2	Jul 10	$0.15	119.7%	47.3%
$180.00	Jul 2	Jul 10	$0.18	140.9%	56.7%
$195.00	Jul 2	Jul 10	$0.36	71.2%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.53% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 2	$1.34	$1.91	$3.25	$209.25	$215.75	1.53%
$210.00	Jul 2	$2.72	$0.82	$3.54	$206.46	$213.54	1.67%
$215.00	Jul 2	$0.48	$3.54	$4.02	$210.98	$219.02	1.90%
$207.50	Jul 2	$4.75	$0.32	$5.07	$202.43	$212.57	2.39%
$217.50	Jul 2	$0.21	$5.82	$6.03	$211.47	$223.53	2.85%
$205.00	Jul 2	$7.13	$0.17	$7.30	$197.70	$212.30	3.45%
$220.00	Jul 2	$0.05	$7.65	$7.70	$212.30	$227.70	3.63%
$212.50	Jul 10	$3.73	$4.25	$7.98	$204.52	$220.48	3.77%
$210.00	Jul 10	$5.07	$3.13	$8.20	$201.80	$218.20	3.87%
$215.00	Jul 10	$2.64	$5.68	$8.32	$206.68	$223.32	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.18% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$205.00	Jul 2	$0.21	$0.17	$0.38	$204.62	$217.88
$217.50	$207.50	Jul 2	$0.21	$0.32	$0.53	$206.97	$218.03
$217.50	$192.50	Jul 2	$0.21	$0.37	$0.58	$191.92	$218.08
$215.00	$205.00	Jul 2	$0.48	$0.17	$0.65	$204.35	$215.65
$215.00	$207.50	Jul 2	$0.48	$0.32	$0.80	$206.70	$215.80
$215.00	$192.50	Jul 2	$0.48	$0.37	$0.85	$191.65	$215.85
$217.50	$210.00	Jul 2	$0.21	$0.82	$1.03	$208.97	$218.53
$240.00	$205.00	Jul 2	$1.06	$0.17	$1.23	$203.77	$241.23
$245.00	$205.00	Jul 2	$1.06	$0.17	$1.23	$203.77	$246.23
$215.00	$210.00	Jul 2	$0.48	$0.82	$1.30	$208.70	$216.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 40.67, avg credit $2.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 17	$4.88	$0.12	40.67	$175.12	$189.88
175/180	195/200	Jul 10	$4.78	$0.22	21.73	$175.22	$199.78
190/192	208/210	Jul 2	$2.35	$0.15	15.67	$190.15	$209.85
195/200	205/210	Jul 24	$4.65	$0.35	13.29	$195.35	$209.65
180/185	190/195	Jul 17	$4.62	$0.38	12.16	$180.38	$194.62
175/180	190/195	Jul 17	$4.55	$0.45	10.11	$175.45	$194.55
198/200	202/205	Jul 10	$2.26	$0.24	9.42	$197.74	$204.76
190/195	200/205	Jul 17	$4.51	$0.49	9.20	$190.49	$204.51
202/205	208/210	Jul 10	$2.23	$0.27	8.26	$202.77	$209.73
195/198	202/205	Jul 10	$2.20	$0.30	7.33	$195.30	$204.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$222.50	$225.00	Jul 2	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	Jul 17	$0.05	$2.45	49.00
$202.50	$205.00	$207.50	Jul 2	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Jul 31	$0.12	$4.88	40.67
$205.00	$207.50	$210.00	Jul 17	$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	$0.05	$4.95	99.00
$175.00	$180.00	$185.00	Jul 17	$0.07	$4.93	70.43
$185.00	$190.00	$195.00	Jul 24	$0.07	$4.93	70.43
$195.00	$197.50	$200.00	Jul 10	$0.06	$2.44	40.67
$215.00	$217.50	$220.00	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. 114 found (best net $-2.06, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$195.00	1:2	Jul 2	-$2.06	$12.94
$215.00	$225.00	1:2	Aug 7	-$0.28	$9.72
$245.00	$250.00	1:2	Jul 24	-$0.23	$4.77
$235.00	$240.00	1:2	Jul 31	-$0.29	$4.71
$245.00	$250.00	1:2	Jul 31	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Aug 7	-$0.13	$9.87
$215.00	$205.00	1:2	Jul 31	-$0.97	$9.03
$175.00	$170.00	1:2	Jul 2	-$0.05	$4.95
$180.00	$175.00	1:2	Jul 2	-$0.05	$4.95
$185.00	$180.00	1:2	Jul 2	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.45%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 7	$7.30	0.46	1.5%	3.45%	4.93%	10	30
$215.00	Jul 31	$6.85	0.46	1.5%	3.23%	4.72%	182	65
$212.50	Jul 17	$6.45	0.51	0.3%	3.04%	3.35%	25	47
$215.00	Jul 24	$6.25	0.46	1.5%	2.95%	4.43%	61	66
$215.00	Jul 17	$5.40	0.45	1.5%	2.55%	4.03%	31	121
$220.00	Jul 31	$4.80	0.37	3.8%	2.27%	6.11%	--	75
$217.50	Jul 17	$4.35	0.39	2.7%	2.05%	4.72%	7	48
$220.00	Jul 24	$4.35	0.36	3.8%	2.05%	5.90%	225	115
$225.00	Aug 7	$3.95	0.30	6.2%	1.86%	8.07%	2	11
$220.00	Jul 17	$3.55	0.34	3.8%	1.68%	5.52%	91	6.9K

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 5,347

Total Puts 4,419

Put/Call Ratio 0.83

Net Difference 928

Prior's Put/Call Breakdown

Total Calls 8,098

Total Puts 14,586

Put/Call Ratio 1.80

Net Difference -6,488

Prior 7-Day Put/Call Summary

Total Calls 48,839

Total Puts 57,335

Average Put/Call Ratio 1.25

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