MS - Options Database

MORGAN STANLEY

$213.93 +0.98%

$213.25 (-0.32%)🌙

as of 07/02 06:03 PM

(7/2 15:06) ◀

Thursday, July 2, 2026 (6:03pm)

▶ (7/6 15:06)

◀ 7/2 18:03 ▶

Option Volume

Detail

ℹ

Current (07/02) 12,933

Calls: 6,282 (49%)

Puts: 6,651 (51%)

Prior (07/01) 9,766

Calls: 5,347 (55%)

Puts: 4,419 (45%)

Current vs Prior +32.43%

Calls: +17.49% (Calls)

Puts: +50.51% (Puts)

Prior 7-Day Total 106,430

Calls: 47,688 (45%)

Puts: 58,742 (55%)

Prior 7-Day Average 15,204

Calls: 6,812 (45%)

Puts: 8,391 (55%)

Current vs Prior 7-Day Avg -14.94%

Calls: -7.79%

Puts: -20.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $7.24M

Calls: $4.91M (68%)

Puts: $2.33M (32%)

Prior (07/01) $10.20M

Calls: $8.36M (82%)

Puts: $1.84M (18%)

Current vs Prior -28.98%

Calls: -41.20%

Puts: +26.43%

Prior 7-Day Total $67.93M

Calls: $41.02M (60%)

Puts: $26.91M (40%)

Prior 7-Day Average $9.70M

Calls: $5.86M (60%)

Puts: $3.84M (40%)

Current vs Prior 7-Day Avg -25.37%

Calls: -16.17%

Puts: -39.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.06

Prior (07/01) 0.83

Current vs Prior +28.11%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -18.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 358,762

Calls: 143,603 (40%)

Puts: 215,159 (60%)

Prior (07/01) 355,515

Calls: 141,808 (40%)

Puts: 213,707 (60%)

Current vs Prior +0.91%

Prior 7-Day Total 2,164,268

Calls: 920,972 (42%)

Puts: 1,277,152 (58%)

Prior 7-Day Average 309,181

Calls: 131,567 (42%)

Puts: 182,450 (58%)

Current vs Prior 7-Day Avg +16.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.14% | 4.16%7.24% | 12.45%

Prior 2.19% | 4.40%-- | --

Current vs Prior +90.58% | +64.49%-- | --

Prior 7-Day Avg 2.97% | 4.81%-- | --

Current vs 7-Day Avg +40.29% | +50.30%-- | --

Prior 7-Day Eod 2.19% | 4.40%-- | --

Current vs 7-Day Eod +90.58% | +64.49%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.98% | 12.64%

Calls: 73.33% | 13.64%

Puts: 52.63% | 11.65%

Prior 15.07% | 9.68%

Calls: 17.87% | 8.95%

Puts: 12.27% | 10.42%

Current vs Prior +317.92% | +30.58%

Prior 7-Day Avg 26.40% | 15.69%

Calls: 18.71% | 14.47%

Puts: 21.91% | 17.94%

Current vs 7-Day Avg +138.52% | -19.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.91M). Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 NEUTRAL

Prior NEUTRAL

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 28 of results (avg 8.1%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	37.80	40.00	$38.90	5.7%	--	1.00	242
$185.00	Jul 17	28.55	30.35	$29.45	6.1%	6	0.93	583
$210.00	Jul 24	10.20	10.85	$10.52	6.2%	5	0.60	65
$210.00	Jul 17	9.15	9.75	$9.45	6.3%	102	0.60	2.9K
$180.00	Aug 7	33.65	35.90	$34.78	6.5%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	9.05	9.50	$9.28	4.8%	--	0.51	14
$210.00	Jul 31	6.70	7.20	$6.95	7.2%	5	0.42	5
$210.00	Jul 24	5.70	6.20	$5.95	8.4%	55	0.40	336
$205.00	Jul 31	4.85	5.30	$5.07	8.9%	5	0.33	60
$240.00	Jul 17	25.25	27.70	$26.48	9.3%	--	0.92	104

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. 65 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	32.25	34.50	$33.38	6.7%	--	1.00	33
$190.00	Jul 2	22.25	25.35	$23.80	13.0%	3	1.00	7
$192.50	Jul 2	19.75	22.85	$21.30	14.6%	1	1.00	--
$195.00	Jul 2	17.25	20.35	$18.80	16.5%	1	1.00	10
$175.00	Jul 17	37.80	40.00	$38.90	5.7%	--	1.00	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	5.15	7.75	$6.45	40.3%	3	0.99	3
$217.50	Jul 2	2.98	4.65	$3.82	43.7%	137	0.99	458
$230.00	Jul 10	15.00	17.85	$16.43	17.3%	--	0.95	28
$215.00	Jul 2	0.50	1.24	$0.87	85.1%	190	0.94	331
$227.50	Jul 10	12.55	14.70	$13.63	15.8%	--	0.92	19

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 8.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 2	0.00	0.04	$0.02	200.0%	1.0K	0.06	525
$217.50	Jul 10	1.99	2.51	$2.25	23.1%	527	0.36	82
$212.50	Jul 2	1.26	1.87	$1.57	38.9%	478	0.93	272
$215.00	Jul 17	6.40	6.85	$6.63	6.8%	291	0.49	145
$217.50	Jul 2	0.00	0.01	$0.01	100.0%	237	0.01	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 10	0.84	1.08	$0.96	25.0%	751	0.17	351
$210.00	Jul 17	4.80	5.45	$5.13	12.7%	366	0.40	1.7K
$220.00	Jul 24	10.55	11.80	$11.18	11.2%	331	0.60	19
$212.50	Jul 2	0.00	0.17	$0.09	188.9%	324	0.14	306
$195.00	Jul 10	0.06	0.36	$0.21	142.9%	265	0.04	329

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 1519.3%, max 3857.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 2	Jul 17	1662.0%	42.0%	3857.1%	9	5
$250.00	Jul 2	Jul 31	1523.0%	39.0%	3805.1%	6	215
$245.00	Jul 2	Jul 31	1378.0%	37.0%	3624.3%	1	120
$252.50	Jul 2	Jul 17	1593.0%	45.0%	3440.0%	2	34
$240.00	Jul 2	Jul 31	1226.0%	36.0%	3305.6%	1	123

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 2	Aug 7	1122.0%	40.0%	2705.0%	4	26
$200.00	Jul 2	Aug 7	860.0%	34.0%	2429.4%	30	244
$202.50	Jul 2	Jul 10	750.0%	33.0%	2172.7%	53	266
$185.00	Jul 2	Aug 7	842.0%	39.0%	2059.0%	3	33
$180.00	Jul 2	Jul 24	903.0%	48.0%	1781.2%	3	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 40.67, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 24	$0.20	$4.80	$0.20	24.00	$240.20
$245.00	$250.00	Jul 31	$0.20	$4.80	$0.20	24.00	$245.20
$242.50	$245.00	Jul 17	$0.11	$2.39	$0.11	21.73	$242.61
$252.50	$255.00	Jul 17	$0.14	$2.36	$0.14	16.86	$252.64
$227.50	$230.00	Jul 10	$0.17	$2.33	$0.17	13.71	$227.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$0.12	$4.88	$0.12	40.67	$179.88
$185.00	$180.00	Jul 17	$0.19	$4.81	$0.19	25.32	$184.81
$197.50	$195.00	Jul 10	$0.12	$2.38	$0.12	19.83	$197.38
$200.00	$197.50	Jul 10	$0.16	$2.34	$0.16	14.63	$199.84
$190.00	$185.00	Jul 31	$0.32	$4.68	$0.32	14.62	$189.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 22.81, avg 2.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$190.00	Jul 2	$9.58	$9.58	$0.42	22.81	$189.58
$190.00	$195.00	Jul 10	$4.78	$4.78	$0.22	21.73	$194.78
$185.00	$190.00	Jul 10	$4.75	$4.75	$0.25	19.00	$189.75
$202.50	$205.00	Jul 10	$2.33	$2.33	$0.17	13.71	$204.83
$200.00	$202.50	Jul 10	$2.30	$2.30	$0.20	11.50	$202.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 17	$4.58	$4.58	$0.42	10.90	$230.42
$240.00	$237.50	Jul 17	$2.23	$2.23	$0.27	8.26	$237.77
$237.50	$235.00	Jul 17	$2.17	$2.17	$0.33	6.58	$235.33
$227.50	$225.00	Jul 17	$2.13	$2.13	$0.37	5.76	$225.37
$222.50	$220.00	Jul 10	$2.08	$2.08	$0.42	4.95	$220.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.23, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Jul 2	Jul 10	$0.08	510.0%	30.0%
$235.00	Jul 2	Jul 10	$0.11	510.0%	33.0%
$230.00	Jul 2	Jul 10	$0.19	376.0%	29.0%
$190.00	Jul 2	Jul 10	$0.33	645.0%	42.0%
$227.50	Jul 2	Jul 10	$0.34	363.0%	29.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 2	Jul 10	$0.05	903.0%	53.0%
$185.00	Jul 2	Jul 10	$0.11	842.0%	51.0%
$190.00	Jul 2	Jul 10	$0.11	645.0%	42.0%
$192.50	Jul 2	Jul 10	$0.15	580.0%	40.0%
$195.00	Jul 2	Jul 10	$0.20	434.0%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.42% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 2	$0.02	$0.87	$0.89	$214.11	$215.89	0.42%
$212.50	Jul 2	$1.57	$0.09	$1.66	$210.84	$214.16	0.78%
$217.50	Jul 2	$0.01	$3.82	$3.83	$213.67	$221.33	1.79%
$210.00	Jul 2	$3.98	$0.48	$4.46	$205.54	$214.46	2.08%
$220.00	Jul 2	$0.01	$6.45	$6.46	$213.54	$226.46	3.02%
$207.50	Jul 2	$6.20	$1.07	$7.27	$200.23	$214.77	3.40%
$215.00	Jul 10	$3.38	$4.13	$7.51	$207.49	$222.51	3.51%
$212.50	Jul 10	$4.78	$2.99	$7.77	$204.73	$220.27	3.63%
$217.50	Jul 10	$2.25	$5.63	$7.88	$209.62	$225.38	3.68%
$210.00	Jul 10	$6.40	$2.10	$8.50	$201.50	$218.50	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.61% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Jul 10	$0.64	$0.66	$1.30	$201.20	$226.30
$237.50	$210.00	Jul 2	$1.07	$0.48	$1.55	$208.45	$239.05
$240.00	$210.00	Jul 2	$1.07	$0.48	$1.55	$208.45	$241.55
$242.50	$210.00	Jul 2	$1.07	$0.48	$1.55	$208.45	$244.05
$245.00	$210.00	Jul 2	$1.07	$0.48	$1.55	$208.45	$246.55
$250.00	$210.00	Jul 2	$1.07	$0.48	$1.55	$208.45	$251.55
$222.50	$202.50	Jul 10	$0.94	$0.66	$1.60	$200.90	$224.10
$225.00	$205.00	Jul 10	$0.64	$0.96	$1.60	$203.40	$226.60
$222.50	$205.00	Jul 10	$0.94	$0.96	$1.90	$203.10	$224.40
$225.00	$207.50	Jul 10	$0.64	$1.43	$2.07	$205.43	$227.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 12.89, avg credit $2.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
208/210	212/215	Jul 17	$2.32	$0.18	12.89	$207.68	$214.82
175/180	185/190	Jul 17	$4.62	$0.38	12.16	$175.38	$189.62
180/185	190/195	Jul 17	$4.59	$0.41	11.20	$180.41	$194.59
185/190	195/200	Jul 17	$4.59	$0.41	11.20	$185.41	$199.59
175/180	190/195	Jul 17	$4.52	$0.48	9.42	$175.48	$194.52
195/200	205/210	Jul 31	$4.52	$0.48	9.42	$195.48	$209.52
205/208	210/212	Jul 17	$2.25	$0.25	9.00	$205.25	$212.25
215/220	225/230	Jul 31	$4.46	$0.54	8.26	$215.54	$229.46
180/185	195/200	Jul 17	$4.44	$0.56	7.93	$180.56	$199.44
175/180	195/200	Jul 17	$4.37	$0.63	6.94	$175.63	$199.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 31	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Jul 17	$0.10	$4.90	49.00
$227.50	$230.00	$232.50	Jul 2	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Jul 17	$0.06	$2.44	40.67
$220.00	$225.00	$230.00	Jul 31	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 10	$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	Aug 7	$0.08	$4.92	61.50
$235.00	$237.50	$240.00	Jul 17	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Aug 7	$0.14	$4.86	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-8.98, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$195.00	1:2	Aug 7	-$8.98	$6.02
$245.00	$250.00	1:2	Jul 24	-$0.07	$4.93
$235.00	$240.00	1:2	Jul 24	-$0.42	$4.58
$230.00	$235.00	1:2	Jul 24	-$0.47	$4.53
$240.00	$245.00	1:2	Jul 24	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Jul 10	$0.00	$5.00
$185.00	$180.00	1:2	Jul 2	-$0.01	$4.99
$180.00	$175.00	1:2	Jul 10	-$0.02	$4.98
$180.00	$175.00	1:2	Jul 2	-$0.07	$4.93
$190.00	$185.00	1:2	Jul 2	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.74%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 7	$8.00	0.48	0.5%	3.74%	4.24%	--	40
$215.00	Jul 31	$7.65	0.49	0.5%	3.58%	4.08%	65	235
$215.00	Jul 24	$7.45	0.50	0.5%	3.48%	3.98%	6	113
$215.00	Jul 17	$6.40	0.49	0.5%	2.99%	3.49%	291	145
$220.00	Aug 7	$5.80	0.40	2.8%	2.71%	5.55%	10	6
$220.00	Jul 31	$5.40	0.40	2.8%	2.52%	5.36%	2	75
$220.00	Jul 24	$5.30	0.40	2.8%	2.48%	5.31%	134	333
$217.50	Jul 17	$5.25	0.43	1.7%	2.45%	4.12%	26	55
$225.00	Aug 14	$4.50	0.33	5.2%	2.10%	7.28%	1	--
$220.00	Jul 17	$4.15	0.38	2.8%	1.94%	4.78%	77	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 6,282

Total Puts 6,651

Put/Call Ratio 1.06

Net Difference -369

Prior's Put/Call Breakdown

Total Calls 5,347

Total Puts 4,419

Put/Call Ratio 0.83

Net Difference 928

Prior 7-Day Put/Call Summary

Total Calls 47,688

Total Puts 58,742

Average Put/Call Ratio 1.30

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