MS - Options Database

MORGAN STANLEY

$222.28 +0.07%

$222.32 (+0.02%)🌙

as of 07/10 06:03 PM

(7/10 15:06) ◀

Friday, July 10, 2026 (6:03pm)

▶ (7/13 15:07)

◀ 7/10 18:03 ▶

Option Volume

Detail

ℹ

Current (07/10) 10,949

Calls: 5,449 (50%)

Puts: 5,500 (50%)

Prior (07/09) 11,875

Calls: 7,624 (64%)

Puts: 4,251 (36%)

Current vs Prior -7.80%

Calls: -28.53% (Calls)

Puts: +29.38% (Puts)

Prior 7-Day Total 96,109

Calls: 48,239 (50%)

Puts: 47,870 (50%)

Prior 7-Day Average 13,729

Calls: 6,891 (50%)

Puts: 6,838 (50%)

Current vs Prior 7-Day Avg -20.25%

Calls: -20.93%

Puts: -19.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $5.20M

Calls: $3.35M (64%)

Puts: $1.85M (36%)

Prior (07/09) $7.83M

Calls: $6.78M (87%)

Puts: $1.05M (13%)

Current vs Prior -33.52%

Calls: -50.53%

Puts: +75.94%

Prior 7-Day Total $69.19M

Calls: $51.36M (74%)

Puts: $17.83M (26%)

Prior 7-Day Average $9.88M

Calls: $7.34M (74%)

Puts: $2.55M (26%)

Current vs Prior 7-Day Avg -47.35%

Calls: -54.31%

Puts: -27.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.01

Prior (07/09) 0.56

Current vs Prior +81.02%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg +1.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 373,925

Calls: 150,339 (40%)

Puts: 223,586 (60%)

Prior (07/09) 369,342

Calls: 147,406 (40%)

Puts: 221,936 (60%)

Current vs Prior +1.24%

Prior 7-Day Total 2,506,222

Calls: 1,001,201 (40%)

Puts: 1,505,021 (60%)

Prior 7-Day Average 358,031

Calls: 143,028 (40%)

Puts: 215,003 (60%)

Current vs Prior 7-Day Avg +4.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.13% | 5.71%5.71% | 11.49%

Prior 2.23% | 5.87%5.87% | 11.72%

Current vs Prior +156.39% | +12.03%-2.75% | -1.99%

Prior 7-Day Avg 3.03% | 6.01%6.35% | 12.08%

Current vs 7-Day Avg +88.58% | +9.55%-10.05% | -4.90%

Prior 7-Day Eod 2.23% | 5.87%-- | --

Current vs 7-Day Eod +156.39% | +12.03%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.22% | 5.38%

Calls: 37.59% | 4.38%

Puts: 102.86% | 6.39%

Prior 15.69% | 12.95%

Calls: 16.45% | 17.78%

Puts: 14.93% | 8.11%

Current vs Prior +347.55% | -58.46%

Prior 7-Day Avg 21.67% | 11.46%

Calls: 22.38% | 11.51%

Puts: 20.96% | 11.40%

Current vs 7-Day Avg +224.06% | -53.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.35M). Slightly bearish P/C ratio of 1.01. P/C ratio rising 81% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 58 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	10.90	11.25	$11.08	3.2%	15	0.54	1.3K
$220.00	Aug 7	9.35	9.70	$9.52	3.7%	--	0.55	42
$210.00	Aug 21	17.00	17.65	$17.33	3.8%	8	0.70	1.4K
$220.00	Jul 31	8.60	9.00	$8.80	4.5%	66	0.55	85
$230.00	Aug 21	6.40	6.70	$6.55	4.6%	84	0.39	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	14.25	14.65	$14.45	2.8%	1	0.61	400
$220.00	Aug 21	8.80	9.20	$9.00	4.4%	54	0.46	427
$220.00	Jul 24	5.25	5.50	$5.38	4.6%	14	0.43	385
$225.00	Jul 31	9.05	9.50	$9.28	4.8%	--	0.55	28
$220.00	Jul 31	6.55	6.90	$6.73	5.2%	12	0.45	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.78, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.74	0.90	$0.82	19.5%	4	0.08	189

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 17	0.69	0.82	$0.75	17.3%	69	0.10	912

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	41.90	44.00	$42.95	4.9%	19	1.00	303
$185.00	Jul 17	36.30	39.00	$37.65	7.2%	64	1.00	559
$190.00	Jul 17	32.00	34.05	$33.03	6.2%	53	1.00	1.2K
$200.00	Jul 10	21.10	24.25	$22.68	13.9%	6	1.00	15
$205.00	Jul 10	16.10	19.25	$17.68	17.8%	2	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	1.37	3.15	$2.26	78.8%	--	1.00	47
$227.50	Jul 10	3.25	5.85	$4.55	57.1%	--	1.00	19
$230.00	Jul 10	5.95	8.35	$7.15	33.6%	1	1.00	22
$240.00	Jul 17	16.95	19.10	$18.02	11.9%	--	0.89	113
$237.50	Jul 17	14.65	16.65	$15.65	12.8%	--	0.85	12

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 8.9K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	1.80	1.98	$1.89	9.5%	623	0.19	55
$225.00	Jul 10	0.00	0.09	$0.05	180.0%	483	0.06	617
$255.00	Aug 14	0.61	1.50	$1.06	84.0%	310	0.10	--
$230.00	Jul 17	2.40	2.67	$2.54	10.6%	297	0.30	2.6K
$220.00	Jul 10	1.85	2.55	$2.20	31.8%	257	0.89	407

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 17	1.80	2.00	$1.90	10.5%	2.0K	0.23	301
$210.00	Jul 24	1.83	2.25	$2.04	20.6%	902	0.21	352
$222.50	Jul 10	0.01	0.60	$0.31	190.3%	227	0.60	49
$200.00	Aug 21	2.67	2.94	$2.81	9.6%	106	0.18	1.4K
$210.00	Jul 17	1.21	1.51	$1.36	22.1%	101	0.18	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 1147.6%, max 3855.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 10	Aug 21	1282.4%	32.4%	3855.1%	5	194
$195.00	Jul 10	Aug 21	1378.2%	36.6%	3670.2%	2	510
$250.00	Jul 10	Aug 21	1221.6%	33.0%	3599.0%	31	861
$245.00	Jul 10	Aug 14	1070.3%	34.7%	2983.3%	58	40
$185.00	Jul 10	Aug 21	1138.0%	39.0%	2820.7%	1	748

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 10	Aug 21	1378.2%	36.6%	3670.2%	14	864
$180.00	Jul 10	Aug 21	1401.2%	39.4%	3452.7%	4	3.8K
$185.00	Jul 10	Aug 21	1138.0%	39.0%	2820.7%	50	1.8K
$190.00	Jul 10	Aug 21	1051.7%	37.6%	2698.4%	42	1.7K
$197.50	Jul 10	Jul 24	646.0%	42.3%	1429.0%	3	231

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 25.32, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 17	$0.22	$4.78	$0.22	21.73	$255.22
$250.00	$260.00	Jul 10	$0.53	$9.47	$0.53	17.87	$250.53
$240.00	$245.00	Jul 24	$0.30	$4.70	$0.30	15.67	$240.30
$245.00	$250.00	Aug 7	$0.32	$4.68	$0.32	14.63	$245.32
$247.50	$250.00	Jul 17	$0.16	$2.34	$0.16	14.62	$247.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 24	$0.19	$4.81	$0.19	25.32	$189.81
$220.00	$217.50	Jul 10	$0.11	$2.39	$0.11	21.73	$219.89
$195.00	$180.00	Aug 14	$0.73	$14.27	$0.73	19.55	$194.27
$200.00	$195.00	Jul 31	$0.27	$4.73	$0.27	17.52	$199.73
$190.00	$185.00	Jul 31	$0.30	$4.70	$0.30	15.67	$189.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 29.30, avg 2.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$200.00	Jul 24	$9.67	$9.67	$0.33	29.30	$199.67
$212.50	$215.00	Jul 17	$2.36	$2.36	$0.14	16.86	$214.86
$190.00	$195.00	Jul 31	$4.72	$4.72	$0.28	16.86	$194.72
$185.00	$190.00	Jul 17	$4.62	$4.62	$0.38	12.16	$189.62
$202.50	$205.00	Jul 17	$2.30	$2.30	$0.20	11.50	$204.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.37	$2.37	$0.13	18.23	$237.63
$227.50	$225.00	Jul 10	$2.29	$2.29	$0.21	10.90	$225.21
$237.50	$235.00	Jul 17	$2.07	$2.07	$0.43	4.81	$235.43
$235.00	$232.50	Jul 17	$2.00	$2.00	$0.50	4.00	$233.00
$225.00	$222.50	Jul 10	$1.95	$1.95	$0.55	3.55	$223.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.95, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$0.22	52.7%	41.6%
$195.00	Jul 10	Jul 17	$0.35	1378.2%	56.5%
$200.00	Jul 10	Jul 17	$0.45	492.9%	50.4%
$190.00	Jul 17	Jul 24	$0.52	58.6%	50.9%
$240.00	Jul 10	Jul 17	$0.66	474.4%	44.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.26	58.4%	47.7%
$197.50	Jul 10	Jul 17	$0.35	646.0%	54.0%
$200.00	Jul 10	Jul 17	$0.40	492.9%	50.4%
$202.50	Jul 10	Jul 17	$0.44	524.0%	47.1%
$232.50	Jul 17	Jul 24	$0.72	44.5%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 0.24% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 10	$0.22	$0.31	$0.53	$221.97	$223.03	0.24%
$220.00	Jul 10	$2.20	$0.12	$2.32	$217.68	$222.32	1.04%
$225.00	Jul 10	$0.05	$2.26	$2.31	$222.69	$227.31	1.04%
$227.50	Jul 10	$0.01	$4.55	$4.56	$222.94	$232.06	2.05%
$217.50	Jul 10	$5.33	$0.01	$5.34	$212.16	$222.84	2.40%
$230.00	Jul 10	$0.01	$7.15	$7.16	$222.84	$237.16	3.22%
$215.00	Jul 10	$7.53	$0.01	$7.54	$207.46	$222.54	3.39%
$212.50	Jul 10	$10.18	$0.59	$10.77	$201.73	$223.27	4.85%
$222.50	Jul 17	$5.50	$5.63	$11.13	$211.37	$233.63	5.01%
$225.00	Jul 17	$4.25	$6.90	$11.15	$213.85	$236.15	5.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.08% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$220.00	Jul 10	$0.05	$0.12	$0.17	$219.83	$225.17
$222.50	$220.00	Jul 10	$0.22	$0.12	$0.34	$219.66	$222.84
$225.00	$212.50	Jul 10	$0.05	$0.59	$0.64	$211.86	$225.64
$222.50	$212.50	Jul 10	$0.22	$0.59	$0.81	$211.69	$223.31
$225.00	$195.00	Jul 10	$0.05	$1.07	$1.12	$193.88	$226.12
$225.00	$187.50	Jul 10	$0.05	$1.07	$1.12	$186.38	$226.12
$250.00	$220.00	Jul 10	$1.06	$0.12	$1.18	$218.82	$251.18
$242.50	$220.00	Jul 10	$1.07	$0.12	$1.19	$218.81	$243.69
$245.00	$220.00	Jul 10	$1.07	$0.12	$1.19	$218.81	$246.19
$222.50	$195.00	Jul 10	$0.22	$1.07	$1.29	$193.71	$223.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 34.71, avg credit $3.08)

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
185/190	195/200	Aug 21	$4.83	$0.17	28.41	$185.17	$199.83
180/185	195/200	Aug 21	$4.81	$0.19	25.32	$180.19	$199.81
185/190	200/205	Jul 31	$4.80	$0.20	24.00	$185.20	$204.80
202/205	208/210	Jul 17	$2.37	$0.13	18.23	$202.63	$209.87
205/210	215/220	Jul 31	$4.74	$0.26	18.23	$205.26	$219.74
185/190	200/205	Jul 24	$4.69	$0.31	15.13	$185.31	$204.69
205/210	215/220	Aug 7	$4.63	$0.37	12.51	$205.37	$219.63
180/185	190/195	Aug 21	$4.63	$0.37	12.51	$180.37	$194.63
198/200	210/212	Jul 24	$2.30	$0.20	11.50	$197.70	$212.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 17	$0.10	$4.90	49.00
$222.50	$225.00	$227.50	Jul 24	$0.05	$2.45	49.00
$240.00	$245.00	$250.00	Jul 31	$0.10	$4.90	49.00
$220.00	$222.50	$225.00	Jul 24	$0.08	$2.42	30.25
$235.00	$237.50	$240.00	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 31	$0.06	$4.94	82.33
$190.00	$195.00	$200.00	Aug 7	$0.09	$4.91	54.56
$202.50	$205.00	$207.50	Jul 10	$0.05	$2.45	49.00
$232.50	$235.00	$237.50	Jul 17	$0.07	$2.43	34.71
$190.00	$195.00	$200.00	Aug 21	$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. 131 found (best net $-0.36, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$265.00	1:2	Jul 24	-$1.61	$10.89
$250.00	$260.00	1:2	Jul 10	$0.00	$10.00
$240.00	$250.00	1:2	Aug 21	-$0.06	$9.94
$230.00	$240.00	1:2	Aug 14	-$0.34	$9.66
$230.00	$240.00	1:2	Aug 21	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Aug 14	-$0.36	$14.64
$210.00	$200.00	1:2	Aug 21	-$0.47	$9.53
$215.00	$205.00	1:2	Aug 14	-$0.67	$9.33
$220.00	$210.00	1:2	Aug 21	-$1.30	$8.70
$230.00	$220.00	1:2	Aug 21	-$3.55	$6.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.08%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 7	$6.85	0.45	1.2%	3.08%	4.31%	3	43
$225.00	Aug 14	$6.85	0.46	1.2%	3.08%	4.31%	3	6
$230.00	Aug 21	$6.40	0.39	3.5%	2.88%	6.35%	84	2.3K
$222.50	Jul 24	$6.35	0.51	0.1%	2.86%	2.96%	16	18
$225.00	Jul 31	$6.10	0.45	1.2%	2.74%	3.97%	82	53
$222.50	Jul 17	$5.30	0.51	0.1%	2.38%	2.48%	177	248
$230.00	Aug 14	$5.30	0.39	3.5%	2.38%	5.86%	4	25
$225.00	Jul 24	$5.25	0.45	1.2%	2.36%	3.59%	45	118
$230.00	Aug 7	$4.75	0.36	3.5%	2.14%	5.61%	1	37
$227.50	Jul 24	$4.25	0.39	2.4%	1.91%	4.26%	6	48

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 5,449

Total Puts 5,500

Put/Call Ratio 1.01

Net Difference -51

Prior's Put/Call Breakdown

Total Calls 7,624

Total Puts 4,251

Put/Call Ratio 0.56

Net Difference 3,373

Prior 7-Day Put/Call Summary

Total Calls 48,239

Total Puts 47,870

Average Put/Call Ratio 1.00

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