MS - Options Database

MORGAN STANLEY

$218.07 -1.79%

$218.25 (+0.08%)🌙

as of 07/08 06:03 PM

(7/8 15:06) ◀

Wednesday, July 8, 2026 (6:03pm)

▶ (7/9 18:03)

◀ 7/8 18:03 ▶

Option Volume

Detail

ℹ

Current (07/08) 13,569

Calls: 7,563 (56%)

Puts: 6,006 (44%)

Prior (07/07) 9,322

Calls: 4,253 (46%)

Puts: 5,069 (54%)

Current vs Prior +45.56%

Calls: +77.83% (Calls)

Puts: +18.48% (Puts)

Prior 7-Day Total 105,928

Calls: 48,480 (46%)

Puts: 57,448 (54%)

Prior 7-Day Average 15,132

Calls: 6,925 (46%)

Puts: 8,206 (54%)

Current vs Prior 7-Day Avg -10.33%

Calls: +9.20%

Puts: -26.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $12.26M

Calls: $10.08M (82%)

Puts: $2.18M (18%)

Prior (07/07) $7.54M

Calls: $5.52M (73%)

Puts: $2.02M (27%)

Current vs Prior +62.63%

Calls: +82.76%

Puts: +7.69%

Prior 7-Day Total $67.69M

Calls: $45.56M (67%)

Puts: $22.13M (33%)

Prior 7-Day Average $9.67M

Calls: $6.51M (67%)

Puts: $3.16M (33%)

Current vs Prior 7-Day Avg +26.79%

Calls: +54.93%

Puts: -31.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.79

Prior (07/07) 1.19

Current vs Prior -33.37%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -36.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 363,290

Calls: 144,769 (40%)

Puts: 218,521 (60%)

Prior (07/07) 360,716

Calls: 143,801 (40%)

Puts: 216,915 (60%)

Current vs Prior +0.71%

Prior 7-Day Total 2,446,185

Calls: 987,726 (40%)

Puts: 1,458,459 (60%)

Prior 7-Day Average 349,455

Calls: 141,103 (40%)

Puts: 208,351 (60%)

Current vs Prior 7-Day Avg +3.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.87% | 6.34%6.34% | 12.12%

Prior 3.21% | 6.48%6.48% | 12.25%

Current vs Prior -10.48% | -2.14%-2.14% | -1.10%

Prior 7-Day Avg 3.34% | 5.77%6.59% | 12.23%

Current vs 7-Day Avg -14.01% | +9.99%-3.83% | -0.94%

Prior 7-Day Eod 3.21% | 6.48%-- | --

Current vs 7-Day Eod -10.48% | -2.14%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.69% | 12.95%

Calls: 16.45% | 17.78%

Puts: 14.93% | 8.11%

Prior 15.85% | 12.04%

Calls: 13.32% | 9.15%

Puts: 18.38% | 14.93%

Current vs Prior -1.01% | +7.56%

Prior 7-Day Avg 22.77% | 14.39%

Calls: 22.34% | 12.27%

Puts: 23.21% | 16.51%

Current vs 7-Day Avg -31.11% | -10.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($10.08M) vs puts ($2.18M). Elevated premium activity with dollar volume up 63% vs prior. P/C ratio dropping 33% - sentiment shifting bullish. Put-heavy open interest (218,521 puts vs 144,769 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 BULLISH

Prior NEUTRAL

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 40 of results (avg 7.2%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	9.35	9.70	$9.52	3.7%	93	0.48	1.3K
$180.00	Aug 21	39.25	40.80	$40.03	3.9%	--	0.93	326
$215.00	Jul 31	9.60	10.05	$9.82	4.6%	6	0.57	294
$175.00	Jul 17	42.40	44.80	$43.60	5.5%	20	0.99	242
$220.00	Jul 31	6.95	7.35	$7.15	5.6%	14	0.47	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	11.10	11.55	$11.33	4.0%	18	0.51	415
$220.00	Aug 7	9.70	10.15	$9.93	4.5%	--	0.52	25
$220.00	Jul 31	8.90	9.35	$9.13	4.9%	42	0.53	32
$210.00	Aug 21	6.60	7.05	$6.82	6.6%	23	0.36	1.1K
$215.00	Aug 7	7.20	7.70	$7.45	6.7%	--	0.44	37

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. 60 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	42.40	44.80	$43.60	5.5%	20	0.99	242
$200.00	Jul 10	17.55	19.60	$18.58	11.0%	2	0.98	16
$180.00	Jul 17	37.45	39.90	$38.67	6.3%	12	0.98	325
$195.00	Jul 10	21.95	24.60	$23.28	11.4%	--	0.98	19
$202.50	Jul 10	14.00	17.80	$15.90	23.9%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	10.50	13.20	$11.85	22.8%	5	0.96	35
$227.50	Jul 10	8.35	10.25	$9.30	20.4%	--	0.92	19
$240.00	Jul 17	21.15	23.35	$22.25	9.9%	--	0.91	113
$250.00	Aug 21	32.10	34.70	$33.40	7.8%	--	0.87	41
$237.50	Jul 17	18.55	21.15	$19.85	13.1%	--	0.87	12

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 9.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	3.15	3.65	$3.40	14.7%	2.4K	0.35	401
$230.00	Jul 17	1.82	2.13	$1.98	15.7%	273	0.23	2.2K
$230.00	Jul 10	0.02	0.13	$0.08	137.5%	236	0.03	1.1K
$220.00	Jul 17	5.15	5.60	$5.38	8.4%	171	0.47	6.8K
$240.00	Aug 21	2.73	3.05	$2.89	11.1%	146	0.21	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	2.59	3.05	$2.82	16.3%	2.1K	0.28	2.4K
$215.00	Jul 10	1.01	1.30	$1.16	25.0%	606	0.30	457
$217.50	Jul 17	5.40	6.50	$5.95	18.5%	201	0.47	37
$205.00	Jul 17	1.53	1.96	$1.75	24.6%	130	0.19	470
$195.00	Jul 17	0.47	1.02	$0.75	73.3%	123	0.09	1.2K

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 80.6%, max 325.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 10	Aug 21	142.8%	33.6%	325.3%	14	742
$245.00	Jul 10	Aug 7	127.3%	37.1%	242.9%	--	545
$255.00	Jul 10	Jul 31	105.2%	40.3%	161.0%	5	5
$242.50	Jul 10	Jul 17	119.3%	49.1%	143.0%	1	190
$195.00	Jul 10	Aug 21	79.7%	36.6%	117.7%	1	511

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	155.8%	39.3%	296.9%	--	1.8K
$180.00	Jul 10	Aug 21	134.7%	40.0%	236.8%	3	3.8K
$175.00	Jul 10	Aug 21	125.2%	42.0%	197.9%	8	996
$190.00	Jul 10	Aug 21	105.4%	37.6%	180.7%	18	1.7K
$195.00	Jul 10	Aug 21	79.7%	36.6%	117.7%	24	867

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 49.00, avg 7.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 17	$0.10	$4.90	$0.10	49.00	$255.10
$245.00	$250.00	Jul 31	$0.15	$4.85	$0.15	32.33	$245.15
$245.00	$250.00	Jul 24	$0.24	$4.76	$0.24	19.83	$245.24
$235.00	$237.50	Jul 17	$0.13	$2.37	$0.13	18.23	$235.13
$227.50	$230.00	Jul 10	$0.14	$2.36	$0.14	16.86	$227.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 17	$0.11	$4.89	$0.11	44.45	$189.89
$185.00	$180.00	Jul 17	$0.12	$4.88	$0.12	40.67	$184.88
$185.00	$180.00	Jul 31	$0.12	$4.88	$0.12	40.67	$184.88
$180.00	$175.00	Jul 10	$0.13	$4.87	$0.13	37.46	$179.87
$195.00	$192.50	Jul 24	$0.12	$2.38	$0.12	19.83	$194.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 37.46, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.87	$4.87	$0.13	37.46	$189.87
$210.00	$212.50	Jul 10	$2.37	$2.37	$0.13	18.23	$212.37
$200.00	$205.00	Jul 17	$4.73	$4.73	$0.27	17.52	$204.73
$195.00	$200.00	Jul 10	$4.70	$4.70	$0.30	15.67	$199.70
$190.00	$195.00	Jul 17	$4.48	$4.48	$0.52	8.62	$194.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.40	$2.40	$0.10	24.00	$237.60
$227.50	$225.00	Jul 10	$2.30	$2.30	$0.20	11.50	$225.20
$237.50	$235.00	Jul 17	$2.22	$2.22	$0.28	7.93	$235.28
$235.00	$230.00	Jul 17	$3.90	$3.90	$1.10	3.55	$231.10
$250.00	$230.00	Aug 21	$15.57	$15.57	$4.43	3.51	$234.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.98, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 10	Jul 17	$0.32	105.2%	60.3%
$260.00	Jul 17	Aug 21	$0.45	63.0%	34.3%
$240.00	Jul 10	Jul 17	$0.66	56.2%	45.4%
$237.50	Jul 10	Jul 17	$0.69	78.0%	47.3%
$175.00	Jul 17	Aug 21	$0.78	65.1%	42.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$0.06	125.2%	65.1%
$190.00	Jul 10	Jul 17	$0.15	105.4%	54.3%
$197.50	Jul 10	Jul 17	$0.46	89.8%	51.1%
$195.00	Jul 10	Jul 17	$0.63	79.7%	54.2%
$200.00	Jul 10	Jul 17	$1.01	55.9%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.27% of stock, avg 8.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 10	$2.81	$2.15	$4.96	$212.54	$222.46	2.27%
$220.00	Jul 10	$1.73	$3.45	$5.18	$214.82	$225.18	2.38%
$215.00	Jul 10	$4.47	$1.16	$5.63	$209.37	$220.63	2.58%
$222.50	Jul 10	$0.96	$5.10	$6.06	$216.44	$228.56	2.78%
$212.50	Jul 10	$6.48	$0.68	$7.16	$205.34	$219.66	3.28%
$225.00	Jul 10	$0.49	$7.00	$7.49	$217.51	$232.49	3.43%
$210.00	Jul 10	$8.85	$0.36	$9.21	$200.79	$219.21	4.22%
$227.50	Jul 10	$0.22	$9.30	$9.52	$217.98	$237.02	4.37%
$207.50	Jul 10	$11.08	$0.22	$11.30	$196.20	$218.80	5.18%
$230.00	Jul 10	$0.08	$11.85	$11.93	$218.07	$241.93	5.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.33% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$207.50	Jul 10	$0.49	$0.22	$0.71	$206.79	$225.71
$225.00	$210.00	Jul 10	$0.49	$0.36	$0.85	$209.15	$225.85
$222.50	$207.50	Jul 10	$0.96	$0.22	$1.18	$206.32	$223.68
$225.00	$212.50	Jul 10	$0.49	$0.68	$1.17	$211.33	$226.17
$242.50	$207.50	Jul 10	$1.07	$0.22	$1.29	$206.21	$243.79
$245.00	$207.50	Jul 10	$1.07	$0.22	$1.29	$206.21	$246.29
$222.50	$210.00	Jul 10	$0.96	$0.36	$1.32	$208.68	$223.82
$242.50	$210.00	Jul 10	$1.07	$0.36	$1.43	$208.57	$243.93
$245.00	$210.00	Jul 10	$1.07	$0.36	$1.43	$208.57	$246.43
$222.50	$212.50	Jul 10	$0.96	$0.68	$1.64	$210.86	$224.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 34.71, avg credit $2.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Jul 31	$4.86	$0.14	34.71	$190.14	$204.86
180/185	200/205	Jul 17	$4.85	$0.15	32.33	$180.15	$204.85
185/190	200/205	Jul 17	$4.84	$0.16	30.25	$185.16	$204.84
175/180	195/200	Jul 10	$4.83	$0.17	28.41	$175.17	$199.83
180/185	195/200	Aug 21	$4.74	$0.26	18.23	$180.26	$199.74
185/190	195/200	Aug 21	$4.74	$0.26	18.23	$185.26	$199.74
175/180	190/195	Aug 21	$4.72	$0.28	16.86	$175.28	$194.72
180/185	190/195	Jul 17	$4.60	$0.40	11.50	$180.40	$194.60
200/205	210/215	Jul 31	$4.60	$0.40	11.50	$200.40	$214.60
220/225	230/235	Aug 7	$4.57	$0.43	10.63	$220.43	$234.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 17	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Aug 7	$0.08	$4.92	61.50
$227.50	$230.00	$232.50	Jul 24	$0.06	$2.44	40.67
$230.00	$232.50	$235.00	Jul 10	$0.07	$2.43	34.71
$240.00	$245.00	$250.00	Jul 31	$0.23	$4.77	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 31	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Jul 17	$0.09	$4.91	54.56
$205.00	$207.50	$210.00	Jul 10	$0.06	$2.44	40.67
$185.00	$195.00	$205.00	Aug 7	$0.25	$9.75	39.00
$190.00	$195.00	$200.00	Aug 21	$0.20	$4.80	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. 117 found (best net $-2.26, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 21	-$0.11	$9.89
$250.00	$260.00	1:2	Aug 21	-$0.12	$9.88
$230.00	$240.00	1:2	Aug 21	-$0.33	$9.67
$240.00	$250.00	1:2	Aug 14	-$0.48	$9.52
$220.00	$230.00	1:2	Aug 21	-$1.38	$8.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 21	-$2.26	$17.74
$205.00	$195.00	1:2	Aug 7	-$0.84	$9.16
$210.00	$200.00	1:2	Aug 21	-$0.88	$9.12
$220.00	$210.00	1:2	Aug 21	-$2.31	$7.69
$230.00	$220.00	1:2	Aug 21	-$4.83	$5.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.29%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$9.35	0.48	0.9%	4.29%	5.17%	93	1.3K
$220.00	Aug 14	$8.30	0.48	0.9%	3.81%	4.69%	2	2
$220.00	Aug 7	$7.70	0.47	0.9%	3.53%	4.42%	16	32
$220.00	Jul 31	$6.95	0.47	0.9%	3.19%	4.07%	14	80
$220.00	Jul 24	$6.10	0.48	0.9%	2.80%	3.68%	2	355
$225.00	Aug 7	$5.55	0.39	3.2%	2.55%	5.72%	1	43
$230.00	Aug 21	$5.20	0.34	5.5%	2.38%	7.86%	63	2.3K
$220.00	Jul 17	$5.15	0.47	0.9%	2.36%	3.25%	171	6.8K
$222.50	Jul 24	$5.00	0.43	2.0%	2.29%	4.32%	1	18
$225.00	Jul 31	$4.85	0.38	3.2%	2.22%	5.40%	1	67

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 7,563

Total Puts 6,006

Put/Call Ratio 0.79

Net Difference 1,557

Prior's Put/Call Breakdown

Total Calls 4,253

Total Puts 5,069

Put/Call Ratio 1.19

Net Difference -816

Prior 7-Day Put/Call Summary

Total Calls 48,480

Total Puts 57,448

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