MS - Options Database

MORGAN STANLEY

$222.04 -0.03%

$221.69 (-0.16%)🌙

as of 07/07 06:03 PM

(7/7 15:06) ◀

Tuesday, July 7, 2026 (6:03pm)

▶ (7/8 15:06)

◀ 7/7 18:03 ▶

Option Volume

Detail

ℹ

Current (07/07) 9,322

Calls: 4,253 (46%)

Puts: 5,069 (54%)

Prior (07/06) 15,960

Calls: 9,072 (57%)

Puts: 6,888 (43%)

Current vs Prior -41.59%

Calls: -53.12% (Calls)

Puts: -26.41% (Puts)

Prior 7-Day Total 113,847

Calls: 53,385 (47%)

Puts: 60,462 (53%)

Prior 7-Day Average 16,263

Calls: 7,626 (47%)

Puts: 8,637 (53%)

Current vs Prior 7-Day Avg -42.68%

Calls: -44.23%

Puts: -41.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $7.54M

Calls: $5.52M (73%)

Puts: $2.02M (27%)

Prior (07/06) $11.83M

Calls: $9.49M (80%)

Puts: $2.34M (20%)

Current vs Prior -36.27%

Calls: -41.85%

Puts: -13.66%

Prior 7-Day Total $72.00M

Calls: $46.82M (65%)

Puts: $25.18M (35%)

Prior 7-Day Average $10.29M

Calls: $6.69M (65%)

Puts: $3.60M (35%)

Current vs Prior 7-Day Avg -26.71%

Calls: -17.52%

Puts: -43.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.19

Prior (07/06) 0.76

Current vs Prior +56.98%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -0.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 360,716

Calls: 143,801 (40%)

Puts: 216,915 (60%)

Prior (07/06) 355,106

Calls: 140,667 (40%)

Puts: 214,439 (60%)

Current vs Prior +1.58%

Prior 7-Day Total 2,222,671

Calls: 924,516 (42%)

Puts: 1,298,155 (58%)

Prior 7-Day Average 317,524

Calls: 132,073 (42%)

Puts: 185,450 (58%)

Current vs Prior 7-Day Avg +13.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.21% | 6.48%6.48% | 12.25%

Prior 3.62% | 6.71%6.71% | 12.22%

Current vs Prior -11.53% | -3.40%-3.40% | +0.32%

Prior 7-Day Avg 3.19% | 5.44%6.71% | 12.22%

Current vs 7-Day Avg +0.49% | +19.17%-3.40% | +0.32%

Prior 7-Day Eod 3.62% | 6.71%-- | --

Current vs 7-Day Eod -11.53% | -3.40%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.85% | 12.04%

Calls: 13.32% | 9.15%

Puts: 18.38% | 14.93%

Prior 12.40% | 9.88%

Calls: 8.68% | 4.68%

Puts: 16.13% | 15.07%

Current vs Prior +27.82% | +21.86%

Prior 7-Day Avg 24.58% | 14.99%

Calls: 24.25% | 12.81%

Puts: 24.92% | 17.17%

Current vs 7-Day Avg -35.51% | -19.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($5.52M). Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 57% - 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 30 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	11.60	12.15	$11.88	4.6%	176	0.54	1.3K
$180.00	Aug 21	42.75	44.95	$43.85	5.0%	1	0.94	327
$180.00	Jul 17	41.45	43.75	$42.60	5.4%	10	0.98	330
$210.00	Aug 21	17.50	18.50	$18.00	5.6%	28	0.69	1.4K
$220.00	Jul 31	9.55	10.10	$9.82	5.6%	4	0.55	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	15.10	15.55	$15.33	2.9%	10	0.60	402
$220.00	Aug 21	9.60	10.00	$9.80	4.1%	45	0.46	410
$225.00	Jul 31	10.10	10.55	$10.33	4.4%	1	0.54	9
$220.00	Jul 31	7.55	7.95	$7.75	5.2%	39	0.45	2
$210.00	Aug 21	5.65	6.05	$5.85	6.8%	114	0.31	1.1K

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. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 10	26.25	28.50	$27.38	8.2%	1	0.99	20
$200.00	Jul 10	21.45	23.50	$22.48	9.1%	--	0.98	16
$185.00	Jul 10	36.25	38.90	$37.58	7.1%	1	0.98	5
$180.00	Jul 17	41.45	43.75	$42.60	5.4%	10	0.98	330
$185.00	Jul 17	36.60	38.85	$37.73	6.0%	18	0.97	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	16.25	18.90	$17.58	15.1%	1	1.00	1
$230.00	Jul 10	7.50	9.25	$8.38	20.9%	--	0.87	35
$240.00	Jul 17	17.65	19.90	$18.77	12.0%	--	0.85	113
$250.00	Aug 21	29.00	31.40	$30.20	7.9%	--	0.83	41
$237.50	Jul 17	15.60	17.75	$16.68	12.9%	--	0.82	12

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 5.5K, top 472)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	5.00	5.85	$5.43	15.7%	318	0.45	235
$220.00	Jul 17	7.45	8.20	$7.82	9.6%	183	0.57	6.8K
$220.00	Aug 21	11.60	12.15	$11.88	4.6%	176	0.54	1.3K
$230.00	Jul 10	0.28	0.65	$0.47	78.7%	125	0.14	1.1K
$222.50	Jul 10	2.41	3.05	$2.73	23.4%	119	0.49	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.64	0.98	$0.81	42.0%	472	0.09	1.1K
$195.00	Jul 17	0.35	0.67	$0.51	62.7%	420	0.06	1.3K
$205.00	Aug 14	2.26	4.95	$3.61	74.5%	327	0.23	--
$205.00	Jul 10	0.05	0.15	$0.10	100.0%	122	0.03	995
$210.00	Aug 21	5.65	6.05	$5.85	6.8%	114	0.31	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. 25 strikes (avg 56.4%, max 205.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 10	Aug 21	103.8%	34.1%	205.0%	84	673
$185.00	Jul 10	Aug 21	101.6%	40.0%	154.2%	1	748
$245.00	Jul 10	Aug 7	65.2%	35.0%	86.5%	1	545
$260.00	Jul 10	Aug 21	58.7%	33.7%	74.2%	32	146
$195.00	Jul 10	Aug 21	61.8%	37.5%	64.9%	1	512

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	101.6%	40.0%	154.2%	39	1.8K
$180.00	Jul 10	Aug 21	98.6%	40.8%	141.7%	11	3.8K
$190.00	Jul 10	Aug 21	66.1%	38.5%	71.8%	17	1.7K
$195.00	Jul 10	Aug 21	61.8%	37.5%	64.9%	84	947
$200.00	Jul 10	Aug 21	55.6%	36.5%	52.4%	78	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 40.67, avg 5.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$265.00	Jul 24	$0.50	$14.50	$0.50	29.00	$250.50
$250.00	$252.50	Jul 17	$0.10	$2.40	$0.10	24.00	$250.10
$232.50	$235.00	Jul 10	$0.15	$2.35	$0.15	15.67	$232.65
$245.00	$247.50	Jul 17	$0.15	$2.35	$0.15	15.67	$245.15
$230.00	$232.50	Jul 10	$0.18	$2.32	$0.18	12.89	$230.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$0.12	$4.88	$0.12	40.67	$194.88
$190.00	$185.00	Jul 17	$0.15	$4.85	$0.15	32.33	$189.85
$207.50	$205.00	Jul 10	$0.10	$2.40	$0.10	24.00	$207.40
$190.00	$185.00	Jul 24	$0.28	$4.72	$0.28	16.86	$189.72
$200.00	$195.00	Jul 17	$0.30	$4.70	$0.30	15.67	$199.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 49.00, avg 2.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 10	$4.90	$4.90	$0.10	49.00	$199.90
$180.00	$185.00	Jul 17	$4.87	$4.87	$0.13	37.46	$184.87
$190.00	$195.00	Jul 17	$4.87	$4.87	$0.13	37.46	$194.87
$195.00	$200.00	Jul 17	$4.65	$4.65	$0.35	13.29	$199.65
$190.00	$195.00	Aug 21	$4.62	$4.62	$0.38	12.16	$194.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$230.00	Jul 10	$9.20	$9.20	$0.80	11.50	$230.80
$240.00	$237.50	Jul 17	$2.09	$2.09	$0.41	5.10	$237.91
$230.00	$227.50	Jul 10	$2.08	$2.08	$0.42	4.95	$227.92
$237.50	$235.00	Jul 17	$2.08	$2.08	$0.42	4.95	$235.42
$227.50	$225.00	Jul 10	$1.90	$1.90	$0.60	3.17	$225.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.92, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 10	Jul 17	$0.15	101.6%	59.4%
$260.00	Jul 10	Jul 17	$0.20	58.7%	49.5%
$245.00	Jul 10	Jul 17	$0.36	65.2%	42.8%
$195.00	Jul 10	Jul 17	$0.47	61.8%	52.4%
$242.50	Jul 10	Jul 17	$0.69	59.0%	43.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 10	Jul 17	$0.09	101.6%	59.4%
$180.00	Jul 10	Jul 17	$0.13	98.6%	64.0%
$190.00	Jul 10	Jul 17	$0.37	66.1%	57.1%
$195.00	Jul 10	Jul 17	$0.47	61.8%	52.4%
$200.00	Jul 10	Jul 17	$0.74	55.6%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.57% of stock, avg 9.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 10	$2.73	$2.97	$5.70	$216.80	$228.20	2.57%
$220.00	Jul 10	$4.15	$1.86	$6.01	$213.99	$226.01	2.71%
$225.00	Jul 10	$1.62	$4.40	$6.02	$218.98	$231.02	2.71%
$217.50	Jul 10	$5.85	$1.21	$7.06	$210.44	$224.56	3.18%
$227.50	Jul 10	$0.88	$6.30	$7.18	$220.32	$234.68	3.23%
$215.00	Jul 10	$7.95	$0.66	$8.61	$206.39	$223.61	3.88%
$230.00	Jul 10	$0.47	$8.38	$8.85	$221.15	$238.85	3.99%
$212.50	Jul 10	$9.90	$0.36	$10.26	$202.24	$222.76	4.62%
$210.00	Jul 10	$12.50	$0.30	$12.80	$197.20	$222.80	5.76%
$222.50	Jul 17	$6.55	$6.57	$13.12	$209.38	$235.62	5.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.35% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$210.00	Jul 10	$0.47	$0.30	$0.77	$209.23	$230.77
$230.00	$212.50	Jul 10	$0.47	$0.36	$0.83	$211.67	$230.83
$230.00	$215.00	Jul 10	$0.47	$0.66	$1.13	$213.87	$231.13
$227.50	$210.00	Jul 10	$0.88	$0.30	$1.18	$208.82	$228.68
$227.50	$212.50	Jul 10	$0.88	$0.36	$1.24	$211.26	$228.74
$250.00	$210.00	Jul 10	$1.07	$0.30	$1.37	$208.63	$251.37
$250.00	$212.50	Jul 10	$1.07	$0.36	$1.43	$211.07	$251.43
$227.50	$215.00	Jul 10	$0.88	$0.66	$1.54	$213.46	$229.04
$230.00	$217.50	Jul 10	$0.47	$1.21	$1.68	$215.82	$231.68
$250.00	$215.00	Jul 10	$1.07	$0.66	$1.73	$213.27	$251.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 24.00, avg credit $3.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Jul 17	$4.80	$0.20	24.00	$185.20	$199.80
195/198	215/218	Jul 10	$2.37	$0.13	18.23	$195.13	$217.37
215/220	225/230	Aug 7	$4.65	$0.35	13.29	$215.35	$229.65
205/210	215/220	Aug 7	$4.61	$0.39	11.82	$205.39	$219.61
185/190	200/205	Jul 17	$4.58	$0.42	10.90	$185.42	$204.58
185/190	200/205	Jul 31	$4.58	$0.42	10.90	$185.42	$204.58
190/195	200/205	Jul 17	$4.55	$0.45	10.11	$190.45	$204.55
195/200	205/210	Jul 24	$4.55	$0.45	10.11	$195.45	$209.55
220/222	232/235	Jul 24	$2.27	$0.23	9.87	$220.23	$234.77
200/205	210/215	Jul 31	$4.54	$0.46	9.87	$200.46	$214.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$217.50	$220.00	Jul 17	$0.06	$2.44	40.67
$185.00	$190.00	$195.00	Jul 17	$0.14	$4.86	34.71
$245.00	$247.50	$250.00	Jul 17	$0.07	$2.43	34.71
$250.00	$252.50	$255.00	Jul 17	$0.07	$2.43	34.71
$205.00	$210.00	$215.00	Jul 31	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 31	$0.05	$4.95	99.00
$180.00	$185.00	$190.00	Jul 17	$0.09	$4.91	54.56
$190.00	$195.00	$200.00	Jul 17	$0.18	$4.82	26.78
$190.00	$195.00	$200.00	Aug 21	$0.18	$4.82	26.78
$215.00	$217.50	$220.00	Jul 10	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.46, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 21	-$0.01	$9.99
$240.00	$250.00	1:2	Aug 21	-$0.22	$9.78
$230.00	$240.00	1:2	Aug 14	-$0.58	$9.42
$230.00	$240.00	1:2	Aug 21	-$1.08	$8.92
$220.00	$230.00	1:2	Aug 21	-$2.76	$7.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 21	-$0.46	$19.54
$205.00	$195.00	1:2	Aug 7	-$0.21	$9.79
$210.00	$200.00	1:2	Aug 21	-$0.81	$9.19
$220.00	$210.00	1:2	Aug 21	-$1.90	$8.10
$230.00	$220.00	1:2	Aug 21	-$4.27	$5.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.29%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$222.50	Jul 24	$7.30	0.50	0.2%	3.29%	3.49%	20	15
$225.00	Aug 14	$7.25	0.47	1.3%	3.27%	4.60%	2	1
$225.00	Aug 7	$7.20	0.46	1.3%	3.24%	4.58%	19	34
$230.00	Aug 21	$7.10	0.40	3.6%	3.20%	6.78%	100	2.2K
$225.00	Jul 31	$7.05	0.46	1.3%	3.18%	4.51%	14	58
$225.00	Jul 24	$6.20	0.45	1.3%	2.79%	4.13%	11	109
$222.50	Jul 17	$6.05	0.51	0.2%	2.72%	2.93%	43	172
$230.00	Aug 7	$5.20	0.38	3.6%	2.34%	5.93%	10	36
$230.00	Aug 14	$5.20	0.40	3.6%	2.34%	5.93%	3	1
$225.00	Jul 17	$5.00	0.45	1.3%	2.25%	3.58%	318	235

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 4,253

Total Puts 5,069

Put/Call Ratio 1.19

Net Difference -816

Prior's Put/Call Breakdown

Total Calls 9,072

Total Puts 6,888

Put/Call Ratio 0.76

Net Difference 2,184

Prior 7-Day Put/Call Summary

Total Calls 53,385

Total Puts 60,462

Average Put/Call Ratio 1.20

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