MS - Options Database

MORGAN STANLEY

$222.13 +1.86%

(7/8 18:03) ◀

Thursday, July 9, 2026 (6:03pm)

▶ (7/10 15:06)

◀ 7/9 18:03 ▶

Option Volume

Detail

ℹ

Current (07/09) 11,875

Calls: 7,624 (64%)

Puts: 4,251 (36%)

Prior (07/08) 13,569

Calls: 7,563 (56%)

Puts: 6,006 (44%)

Current vs Prior -12.48%

Calls: +0.81% (Calls)

Puts: -29.22% (Puts)

Prior 7-Day Total 100,968

Calls: 45,703 (45%)

Puts: 55,265 (55%)

Prior 7-Day Average 14,424

Calls: 6,529 (45%)

Puts: 7,895 (55%)

Current vs Prior 7-Day Avg -17.67%

Calls: +16.77%

Puts: -46.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $7.83M

Calls: $6.78M (87%)

Puts: $1.05M (13%)

Prior (07/08) $12.26M

Calls: $10.08M (82%)

Puts: $2.18M (18%)

Current vs Prior -36.15%

Calls: -32.80%

Puts: -51.65%

Prior 7-Day Total $68.95M

Calls: $49.14M (71%)

Puts: $19.81M (29%)

Prior 7-Day Average $9.85M

Calls: $7.02M (71%)

Puts: $2.83M (29%)

Current vs Prior 7-Day Avg -20.52%

Calls: -3.46%

Puts: -62.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.56

Prior (07/08) 0.79

Current vs Prior -29.79%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -55.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 369,342

Calls: 147,406 (40%)

Puts: 221,936 (60%)

Prior (07/08) 363,290

Calls: 144,769 (40%)

Puts: 218,521 (60%)

Current vs Prior +1.67%

Prior 7-Day Total 2,468,826

Calls: 990,767 (40%)

Puts: 1,478,059 (60%)

Prior 7-Day Average 352,689

Calls: 141,538 (40%)

Puts: 211,151 (60%)

Current vs Prior 7-Day Avg +4.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.23% | 5.87%5.87% | 11.72%

Prior 2.87% | 6.34%6.34% | 12.12%

Current vs Prior -22.37% | -7.36%-7.37% | -3.31%

Prior 7-Day Avg 3.20% | 5.90%6.51% | 12.20%

Current vs 7-Day Avg -30.33% | -0.38%-9.76% | -3.92%

Prior 7-Day Eod 2.87% | 6.34%-- | --

Current vs 7-Day Eod -22.37% | -7.36%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.69% | 12.95%

Calls: 16.45% | 17.78%

Puts: 14.93% | 8.11%

Prior 15.69% | 12.95%

Calls: 16.45% | 17.78%

Puts: 14.93% | 8.11%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 22.19% | 11.83%

Calls: 22.04% | 11.23%

Puts: 22.35% | 12.43%

Current vs 7-Day Avg -29.31% | +9.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.78M) vs puts ($1.05M). Bullish P/C ratio of 0.56. P/C ratio dropping 30% - sentiment shifting bullish. Put-heavy open interest (221,936 puts vs 147,406 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 53 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	17.25	17.75	$17.50	2.9%	17	0.70	1.4K
$220.00	Aug 21	11.15	11.50	$11.33	3.1%	256	0.54	1.3K
$195.00	Aug 21	28.90	30.10	$29.50	4.1%	--	0.86	491
$220.00	Jul 31	8.90	9.30	$9.10	4.4%	4	0.55	83
$230.00	Aug 21	6.60	6.90	$6.75	4.4%	133	0.39	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	14.45	14.95	$14.70	3.4%	4	0.60	402
$225.00	Jul 31	9.35	9.80	$9.57	4.7%	21	0.55	10
$220.00	Aug 21	9.00	9.45	$9.23	4.9%	7	0.46	422
$220.00	Jul 31	6.80	7.20	$7.00	5.7%	2	0.45	39
$210.00	Aug 21	5.20	5.55	$5.38	6.5%	145	0.31	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	0.80	0.89	$0.85	10.6%	20	0.06	715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	21.25	24.20	$22.73	13.0%	5	1.00	15
$210.00	Jul 10	11.25	13.80	$12.53	20.4%	74	0.98	185
$180.00	Jul 17	41.45	43.90	$42.68	5.7%	19	0.98	313
$195.00	Jul 10	26.25	29.20	$27.73	10.6%	--	0.98	19
$207.50	Jul 10	13.85	16.70	$15.27	18.7%	2	0.98	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	6.70	8.75	$7.73	26.5%	1	0.98	30
$227.50	Jul 10	4.50	5.90	$5.20	26.9%	--	0.93	19
$240.00	Jul 17	17.30	19.20	$18.25	10.4%	--	0.87	113
$237.50	Jul 17	16.00	17.25	$16.63	7.5%	--	0.84	12
$250.00	Aug 21	27.95	30.85	$29.40	9.9%	--	0.84	41

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 8.9K, top 740)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	2.64	2.89	$2.77	9.0%	740	0.31	2.0K
$250.00	Jul 17	0.09	0.39	$0.24	125.0%	662	0.04	793
$240.00	Jul 17	0.78	1.16	$0.97	39.2%	537	0.13	1.6K
$227.50	Jul 10	0.09	0.30	$0.20	105.0%	435	0.10	455
$225.00	Jul 10	0.51	0.82	$0.67	46.3%	362	0.27	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 17	0.88	1.24	$1.06	34.0%	551	0.13	591
$185.00	Jul 31	0.36	0.65	$0.51	56.9%	414	0.05	111
$217.50	Jul 10	0.12	0.49	$0.31	119.4%	361	0.14	81
$220.00	Jul 10	0.50	0.93	$0.72	59.7%	230	0.28	497
$210.00	Jul 10	0.00	0.09	$0.05	180.0%	152	0.02	611

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 110.6%, max 418.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 10	Aug 21	158.0%	33.2%	376.0%	153	735
$245.00	Jul 10	Aug 14	142.6%	33.8%	321.9%	3	37
$195.00	Jul 10	Aug 21	133.6%	36.7%	263.6%	--	510
$242.50	Jul 10	Jul 17	118.1%	45.0%	162.3%	153	189
$237.50	Jul 10	Jul 24	88.7%	37.4%	136.9%	6	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	210.2%	40.5%	418.4%	20	3.8K
$185.00	Jul 10	Aug 21	189.8%	38.8%	388.8%	15	1.8K
$190.00	Jul 10	Aug 21	166.2%	37.6%	342.2%	1	1.7K
$195.00	Jul 10	Aug 21	133.6%	36.7%	263.6%	15	862
$200.00	Jul 10	Aug 21	82.5%	35.6%	131.9%	182	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 49.00, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Jul 10	$0.10	$4.90	$0.10	49.00	$245.10
$227.50	$230.00	Jul 10	$0.10	$2.40	$0.10	24.00	$227.60
$240.00	$245.00	Jul 24	$0.28	$4.72	$0.28	16.86	$240.28
$245.00	$250.00	Aug 7	$0.36	$4.64	$0.36	12.89	$245.36
$245.00	$250.00	Aug 14	$0.39	$4.61	$0.39	11.82	$245.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 17	$0.19	$4.81	$0.19	25.32	$199.81
$195.00	$190.00	Jul 31	$0.22	$4.78	$0.22	21.73	$194.78
$185.00	$180.00	Aug 21	$0.27	$4.73	$0.27	17.52	$184.73
$190.00	$185.00	Jul 24	$0.28	$4.72	$0.28	16.86	$189.72
$185.00	$180.00	Jul 31	$0.28	$4.72	$0.28	16.86	$184.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 40.67, avg 2.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 17	$4.88	$4.88	$0.12	40.67	$184.88
$180.00	$185.00	Aug 21	$4.88	$4.88	$0.12	40.67	$184.88
$190.00	$195.00	Aug 21	$4.83	$4.83	$0.17	28.41	$194.83
$195.00	$200.00	Jul 17	$4.75	$4.75	$0.25	19.00	$199.75
$205.00	$207.50	Jul 10	$2.33	$2.33	$0.17	13.71	$207.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 10	$2.00	$2.00	$0.50	4.00	$225.50
$250.00	$230.00	Aug 21	$14.70	$14.70	$5.30	2.77	$235.30
$227.50	$225.00	Jul 17	$1.68	$1.68	$0.82	2.05	$225.82
$230.00	$227.50	Jul 17	$1.62	$1.62	$0.88	1.84	$228.38
$240.00	$237.50	Jul 17	$1.62	$1.62	$0.88	1.84	$238.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.98, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 10	Jul 17	$0.17	133.6%	54.7%
$242.50	Jul 10	Jul 17	$0.26	118.1%	45.0%
$200.00	Jul 10	Jul 17	$0.42	82.5%	50.7%
$260.00	Jul 17	Aug 7	$0.54	51.1%	37.4%
$202.50	Jul 10	Jul 17	$0.86	112.3%	50.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.10	166.2%	61.0%
$195.00	Jul 10	Jul 17	$0.22	133.6%	54.7%
$200.00	Jul 10	Jul 17	$0.53	82.5%	50.7%
$202.50	Jul 10	Jul 17	$0.54	112.3%	50.6%
$205.00	Jul 10	Jul 17	$0.97	83.3%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.52% of stock, avg 8.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 10	$1.61	$1.76	$3.37	$219.13	$225.87	1.52%
$225.00	Jul 10	$0.67	$3.20	$3.87	$221.13	$228.87	1.74%
$220.00	Jul 10	$3.19	$0.72	$3.91	$216.09	$223.91	1.76%
$227.50	Jul 10	$0.20	$5.20	$5.40	$222.10	$232.90	2.43%
$217.50	Jul 10	$5.40	$0.31	$5.71	$211.79	$223.21	2.57%
$215.00	Jul 10	$7.53	$0.14	$7.67	$207.33	$222.67	3.45%
$230.00	Jul 10	$0.10	$7.73	$7.83	$222.17	$237.83	3.52%
$212.50	Jul 10	$10.23	$0.11	$10.34	$202.16	$222.84	4.65%
$220.00	Jul 17	$7.10	$4.70	$11.80	$208.20	$231.80	5.31%
$225.00	Jul 17	$4.58	$7.30	$11.88	$213.12	$236.88	5.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$215.00	Jul 10	$0.20	$0.14	$0.34	$214.66	$227.84
$227.50	$217.50	Jul 10	$0.20	$0.31	$0.51	$216.99	$228.01
$242.50	$215.00	Jul 10	$0.44	$0.14	$0.58	$214.42	$243.08
$242.50	$217.50	Jul 10	$0.44	$0.31	$0.75	$216.75	$243.25
$225.00	$215.00	Jul 10	$0.67	$0.14	$0.81	$214.19	$225.81
$245.00	$215.00	Jul 10	$0.68	$0.14	$0.82	$214.18	$245.82
$227.50	$220.00	Jul 10	$0.20	$0.72	$0.92	$219.08	$228.42
$225.00	$217.50	Jul 10	$0.67	$0.31	$0.98	$216.52	$225.98
$245.00	$217.50	Jul 10	$0.68	$0.31	$0.99	$216.51	$245.99
$242.50	$220.00	Jul 10	$0.44	$0.72	$1.16	$218.84	$243.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 25.32, avg credit $2.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	200/205	Jul 31	$4.81	$0.19	25.32	$180.19	$204.81
205/210	215/220	Jul 31	$4.79	$0.21	22.81	$205.21	$219.79
222/225	228/230	Jul 24	$2.38	$0.12	19.83	$222.62	$229.88
190/195	200/205	Jul 31	$4.75	$0.25	19.00	$190.25	$204.75
200/202	215/218	Jul 10	$2.36	$0.14	16.86	$200.14	$217.36
218/220	222/225	Jul 24	$2.33	$0.17	13.71	$217.67	$224.83
205/210	215/220	Aug 7	$4.62	$0.38	12.16	$205.38	$219.62
195/200	205/210	Jul 24	$4.58	$0.42	10.90	$195.42	$209.58
215/218	222/225	Jul 24	$2.27	$0.23	9.87	$215.23	$224.77
200/202	205/208	Jul 17	$2.24	$0.26	8.62	$200.26	$207.24

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
$210.00	$215.00	$220.00	Aug 7	$0.14	$4.86	34.71
$210.00	$212.50	$215.00	Jul 17	$0.08	$2.42	30.25
$215.00	$217.50	$220.00	Jul 24	$0.08	$2.42	30.25
$230.00	$232.50	$235.00	Jul 10	$0.09	$2.41	26.78
$232.50	$235.00	$237.50	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Jul 31	$0.05	$4.95	99.00
$195.00	$200.00	$205.00	Jul 24	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Jul 31	$0.11	$4.89	44.45
$207.50	$210.00	$212.50	Jul 17	$0.06	$2.44	40.67
$215.00	$217.50	$220.00	Jul 24	$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. 116 found (best net $--, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$265.00	1:2	Jul 24	-$0.65	$14.35
$250.00	$260.00	1:2	Aug 21	-$0.04	$9.96
$240.00	$250.00	1:2	Aug 21	-$0.12	$9.88
$230.00	$240.00	1:2	Aug 14	-$0.65	$9.35
$230.00	$240.00	1:2	Aug 21	-$0.69	$9.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 21	$0.00	$20.00
$210.00	$200.00	1:2	Aug 21	-$0.52	$9.48
$215.00	$205.00	1:2	Aug 14	-$0.77	$9.23
$220.00	$210.00	1:2	Aug 21	-$1.53	$8.47
$230.00	$220.00	1:2	Aug 14	-$3.35	$6.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.51%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 14	$7.80	0.47	1.3%	3.51%	4.80%	3	3
$225.00	Aug 7	$7.10	0.45	1.3%	3.20%	4.49%	11	44
$222.50	Jul 24	$6.70	0.51	0.2%	3.02%	3.18%	--	18
$230.00	Aug 21	$6.60	0.39	3.5%	2.97%	6.51%	133	2.3K
$225.00	Jul 31	$6.35	0.45	1.3%	2.86%	4.15%	31	67
$230.00	Aug 14	$5.70	0.39	3.5%	2.57%	6.11%	23	4
$222.50	Jul 17	$5.55	0.51	0.2%	2.50%	2.67%	78	203
$225.00	Jul 24	$5.50	0.46	1.3%	2.48%	3.77%	4	117
$230.00	Aug 7	$5.05	0.36	3.5%	2.27%	5.82%	11	39
$227.50	Jul 24	$4.45	0.40	2.4%	2.00%	4.42%	47	3

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 7,624

Total Puts 4,251

Put/Call Ratio 0.56

Net Difference 3,373

Prior's Put/Call Breakdown

Total Calls 7,563

Total Puts 6,006

Put/Call Ratio 0.79

Net Difference 1,557

Prior 7-Day Put/Call Summary

Total Calls 45,703

Total Puts 55,265

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