MS - Options Database

MORGAN STANLEY

$221.09 -0.54%

$221.25 (+0.07%)🌙

as of 07/13 06:03 PM

(7/13 15:07) ◀

Monday, July 13, 2026 (6:03pm)

▶

◀ 7/13 18:03

Option Volume

Detail

ℹ

Current (07/13) 22,825

Calls: 10,133 (44%)

Puts: 12,692 (56%)

Prior (07/10) 10,949

Calls: 5,449 (50%)

Puts: 5,500 (50%)

Current vs Prior +108.47%

Calls: +85.96% (Calls)

Puts: +130.76% (Puts)

Prior 7-Day Total 84,374

Calls: 45,590 (54%)

Puts: 38,784 (46%)

Prior 7-Day Average 12,053

Calls: 6,512 (54%)

Puts: 5,540 (46%)

Current vs Prior 7-Day Avg +89.37%

Calls: +55.58%

Puts: +129.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $15.26M

Calls: $10.05M (66%)

Puts: $5.22M (34%)

Prior (07/10) $5.20M

Calls: $3.35M (64%)

Puts: $1.85M (36%)

Current vs Prior +193.30%

Calls: +199.62%

Puts: +181.86%

Prior 7-Day Total $62.10M

Calls: $48.49M (78%)

Puts: $13.62M (22%)

Prior 7-Day Average $8.87M

Calls: $6.93M (78%)

Puts: $1.95M (22%)

Current vs Prior 7-Day Avg +72.05%

Calls: +45.02%

Puts: +168.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.25

Prior (07/10) 1.01

Current vs Prior +24.09%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +41.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 364,152

Calls: 146,862 (40%)

Puts: 217,290 (60%)

Prior (07/10) 373,925

Calls: 150,339 (40%)

Puts: 223,586 (60%)

Current vs Prior -2.61%

Prior 7-Day Total 2,536,656

Calls: 1,012,393 (40%)

Puts: 1,524,263 (60%)

Prior 7-Day Average 362,379

Calls: 144,627 (40%)

Puts: 217,751 (60%)

Current vs Prior 7-Day Avg +0.49%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.61% | 6.62%5.61% | 11.81%

Prior 5.71% | 6.58%5.71% | 11.49%

Current vs Prior -1.76% | +0.54%-1.76% | +2.82%

Prior 7-Day Avg 3.43% | 6.23%6.22% | 11.96%

Current vs 7-Day Avg +63.76% | +6.18%-9.82% | -1.25%

Prior 7-Day Eod 5.71% | 6.58%5.71% | 11.49%

Current vs 7-Day Eod -1.76% | +0.54%-1.76% | +2.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.05% | 8.06%

Calls: 5.41% | 8.96%

Puts: 6.69% | 7.16%

Prior 70.22% | 5.38%

Calls: 37.59% | 4.38%

Puts: 102.86% | 6.39%

Current vs Prior -91.38% | +49.81%

Prior 7-Day Avg 29.70% | 10.79%

Calls: 26.24% | 10.91%

Puts: 33.16% | 10.67%

Current vs 7-Day Avg -79.63% | -25.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.05M). Massive premium surge with dollar volume up 193% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 108% vs prior - elevated interest.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 42 of results (avg 7.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	6.15	6.30	$6.23	2.4%	3.2K	0.55	6.7K
$220.00	Aug 21	10.50	10.85	$10.68	3.3%	59	0.53	1.3K
$180.00	Aug 21	41.85	43.50	$42.68	3.9%	--	0.95	343
$230.00	Aug 21	6.15	6.40	$6.28	4.0%	142	0.38	2.4K
$220.00	Jul 24	7.40	7.75	$7.58	4.6%	88	0.55	357

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 24	5.90	6.20	$6.05	5.0%	28	0.46	395
$220.00	Jul 17	4.80	5.05	$4.93	5.1%	328	0.45	2.5K
$230.00	Jul 17	10.50	11.25	$10.88	6.9%	226	0.72	487
$250.00	Aug 21	29.65	31.85	$30.75	7.2%	--	0.86	41
$200.00	Aug 21	2.93	3.15	$3.04	7.2%	94	0.19	1.5K

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. 54 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	40.25	42.20	$41.23	4.7%	--	0.99	297
$185.00	Jul 17	35.30	37.95	$36.63	7.2%	12	0.99	574
$190.00	Jul 17	30.35	32.80	$31.58	7.8%	79	0.98	1.1K
$195.00	Jul 17	25.60	27.80	$26.70	8.2%	6	0.97	1.8K
$180.00	Aug 21	41.85	43.50	$42.68	3.9%	--	0.95	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	17.90	20.45	$19.17	13.3%	1	0.89	113
$237.50	Jul 17	16.25	18.20	$17.23	11.3%	--	0.86	12
$250.00	Aug 21	29.65	31.85	$30.75	7.2%	--	0.86	41
$235.00	Jul 17	14.20	16.00	$15.10	11.9%	--	0.83	24
$230.00	Jul 17	10.50	11.25	$10.88	6.9%	226	0.72	487

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 14.7K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	6.15	6.30	$6.23	2.4%	3.2K	0.55	6.7K
$225.00	Jul 17	3.70	4.05	$3.88	9.0%	772	0.41	2.0K
$230.00	Jul 17	2.18	2.37	$2.28	8.3%	571	0.28	2.7K
$235.00	Jul 17	1.14	1.28	$1.21	11.6%	304	0.17	292
$232.50	Jul 17	1.49	1.76	$1.63	16.6%	231	0.22	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	3.50	3.95	$3.73	12.1%	934	0.38	224
$215.00	Jul 17	2.60	3.05	$2.83	15.9%	723	0.31	393
$195.00	Jul 24	0.31	0.75	$0.53	83.0%	603	0.06	841
$212.50	Jul 17	1.90	2.37	$2.13	22.1%	487	0.25	2.1K
$207.50	Jul 17	1.08	1.27	$1.18	16.1%	387	0.15	144

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 66.2%, max 112.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	86.5%	40.7%	112.7%	--	640
$185.00	Jul 17	Aug 21	78.4%	39.8%	97.0%	14	1.3K
$190.00	Jul 17	Aug 21	72.7%	38.8%	87.2%	82	1.5K
$250.00	Jul 17	Aug 21	61.7%	34.2%	80.5%	319	1.6K
$195.00	Jul 17	Aug 21	67.7%	37.8%	79.3%	8	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	86.5%	40.7%	112.7%	61	1.9K
$185.00	Jul 17	Aug 21	78.4%	39.8%	97.0%	66	2.0K
$190.00	Jul 17	Aug 21	72.7%	38.8%	87.2%	280	6.2K
$195.00	Jul 17	Aug 21	67.7%	37.8%	79.3%	225	1.8K
$220.00	Jul 17	Aug 21	60.4%	33.9%	78.3%	346	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 40.67, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 17	$0.10	$2.40	$0.10	24.00	$250.10
$245.00	$250.00	Jul 24	$0.21	$4.79	$0.21	22.81	$245.21
$250.00	$255.00	Aug 14	$0.27	$4.73	$0.27	17.52	$250.27
$242.50	$245.00	Jul 17	$0.16	$2.34	$0.16	14.62	$242.66
$250.00	$260.00	Aug 7	$0.72	$9.28	$0.72	12.89	$250.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 24	$0.12	$4.88	$0.12	40.67	$189.88
$195.00	$190.00	Jul 31	$0.18	$4.82	$0.18	26.78	$194.82
$197.50	$195.00	Jul 17	$0.12	$2.38	$0.12	19.83	$197.38
$190.00	$185.00	Jul 31	$0.27	$4.73	$0.27	17.52	$189.73
$205.00	$200.00	Aug 14	$0.30	$4.70	$0.30	15.67	$204.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 40.67, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$4.88	$4.88	$0.12	40.67	$194.88
$200.00	$205.00	Jul 17	$4.81	$4.81	$0.19	25.32	$204.81
$195.00	$200.00	Jul 17	$4.72	$4.72	$0.28	16.86	$199.72
$180.00	$185.00	Jul 17	$4.60	$4.60	$0.40	11.50	$184.60
$185.00	$190.00	Aug 21	$4.50	$4.50	$0.50	9.00	$189.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$235.00	Jul 17	$2.13	$2.13	$0.37	5.76	$235.37
$235.00	$230.00	Jul 17	$4.22	$4.22	$0.78	5.41	$230.78
$240.00	$237.50	Jul 17	$1.94	$1.94	$0.56	3.46	$238.06
$250.00	$230.00	Aug 21	$15.32	$15.32	$4.68	3.27	$234.68
$230.00	$227.50	Jul 17	$1.75	$1.75	$0.75	2.33	$228.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.92, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$0.35	61.7%	46.1%
$245.00	Jul 17	Jul 24	$0.43	59.4%	43.6%
$260.00	Jul 17	Aug 7	$0.50	55.4%	38.8%
$235.00	Jul 17	Jul 24	$0.55	59.4%	40.7%
$240.00	Jul 17	Jul 24	$0.56	61.2%	43.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.20	78.4%	57.1%
$180.00	Jul 17	Jul 24	$0.25	86.5%	65.9%
$190.00	Jul 17	Jul 24	$0.27	72.7%	53.5%
$192.50	Jul 17	Jul 24	$0.32	69.7%	51.9%
$195.00	Jul 17	Jul 24	$0.32	67.7%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 5.04% of stock, avg 9.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 17	$4.97	$6.18	$11.15	$211.35	$233.65	5.04%
$220.00	Jul 17	$6.23	$4.93	$11.16	$208.84	$231.16	5.05%
$225.00	Jul 17	$3.88	$7.48	$11.36	$213.64	$236.36	5.14%
$217.50	Jul 17	$7.65	$3.73	$11.38	$206.12	$228.88	5.15%
$215.00	Jul 17	$9.25	$2.83	$12.08	$202.92	$227.08	5.46%
$227.50	Jul 17	$2.99	$9.13	$12.12	$215.38	$239.62	5.48%
$230.00	Jul 17	$2.28	$10.88	$13.16	$216.84	$243.16	5.95%
$222.50	Jul 24	$6.20	$7.05	$13.25	$209.25	$235.75	5.99%
$212.50	Jul 17	$11.15	$2.13	$13.28	$199.22	$225.78	6.01%
$225.00	Jul 24	$5.05	$8.50	$13.55	$211.45	$238.55	6.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.04% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$190.00	Aug 21	$0.74	$1.57	$2.31	$187.69	$262.31
$260.00	$195.00	Aug 21	$0.74	$2.18	$2.92	$192.08	$262.92
$232.50	$210.00	Jul 17	$1.63	$1.56	$3.19	$206.81	$235.69
$250.00	$190.00	Aug 21	$1.67	$1.57	$3.24	$186.76	$253.24
$232.50	$212.50	Jul 17	$1.63	$2.13	$3.76	$208.74	$236.26
$260.00	$200.00	Aug 21	$0.74	$3.04	$3.78	$196.22	$263.78
$230.00	$210.00	Jul 17	$2.28	$1.56	$3.84	$206.16	$233.84
$245.00	$200.00	Aug 7	$1.70	$2.14	$3.84	$196.16	$248.84
$250.00	$195.00	Aug 21	$1.67	$2.18	$3.85	$191.15	$253.85
$240.00	$200.00	Aug 7	$2.08	$2.14	$4.22	$195.78	$244.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 32.33, avg credit $2.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 21	$4.85	$0.15	32.33	$180.15	$194.85
198/200	210/212	Jul 24	$2.40	$0.10	24.00	$197.60	$212.40
195/198	210/212	Jul 24	$2.39	$0.11	21.73	$195.11	$212.39
208/210	215/218	Jul 24	$2.36	$0.14	16.86	$207.64	$217.36
202/205	208/210	Jul 17	$2.35	$0.15	15.67	$202.65	$209.85
185/190	195/200	Aug 21	$4.68	$0.32	14.62	$185.32	$199.68
215/218	220/222	Jul 24	$2.30	$0.20	11.50	$215.20	$222.30
208/210	212/215	Jul 17	$2.28	$0.22	10.36	$207.72	$214.78
180/185	195/200	Aug 21	$4.55	$0.45	10.11	$180.45	$199.55
200/202	208/210	Jul 17	$2.27	$0.23	9.87	$200.23	$209.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$222.50	$225.00	Jul 31	$0.05	$2.45	49.00
$240.00	$245.00	$250.00	Jul 31	$0.10	$4.90	49.00
$195.00	$200.00	$205.00	Aug 14	$0.10	$4.90	49.00
$227.50	$230.00	$232.50	Jul 17	$0.06	$2.44	40.67
$235.00	$237.50	$240.00	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$207.50	$210.00	Jul 17	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 17	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Jul 17	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 21	$0.13	$4.87	37.46
$185.00	$190.00	$195.00	Aug 21	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.11, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Aug 7	-$0.93	$14.07
$250.00	$265.00	1:2	Jul 24	-$1.67	$13.33
$240.00	$250.00	1:2	Aug 21	-$0.04	$9.96
$230.00	$240.00	1:2	Aug 21	-$0.32	$9.68
$220.00	$230.00	1:2	Aug 21	-$1.88	$8.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 21	-$0.11	$19.89
$210.00	$200.00	1:2	Aug 21	-$0.48	$9.52
$220.00	$210.00	1:2	Aug 21	-$1.60	$8.40
$230.00	$220.00	1:2	Aug 21	-$3.77	$6.23
$190.00	$185.00	1:2	Jul 17	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.12%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 14	$6.90	0.45	1.8%	3.12%	4.89%	8	7
$222.50	Jul 31	$6.70	0.48	0.6%	3.03%	3.67%	2	--
$225.00	Aug 7	$6.45	0.43	1.8%	2.92%	4.69%	10	46
$230.00	Aug 21	$6.15	0.38	4.0%	2.78%	6.81%	142	2.4K
$222.50	Jul 24	$5.90	0.49	0.6%	2.67%	3.31%	55	28
$225.00	Jul 31	$5.50	0.43	1.8%	2.49%	4.26%	5	125
$230.00	Aug 14	$4.90	0.37	4.0%	2.22%	6.25%	3	28
$225.00	Jul 24	$4.85	0.43	1.8%	2.19%	3.96%	35	116
$222.50	Jul 17	$4.80	0.48	0.6%	2.17%	2.81%	100	337
$227.50	Jul 31	$4.50	0.38	2.9%	2.04%	4.93%	1	--

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 10,133

Total Puts 12,692

Put/Call Ratio 1.25

Net Difference -2,559

Prior's Put/Call Breakdown

Total Calls 5,449

Total Puts 5,500

Put/Call Ratio 1.01

Net Difference -51

Prior 7-Day Put/Call Summary

Total Calls 45,590

Total Puts 38,784

Average Put/Call Ratio 0.89

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