MS - Options Database

MORGAN STANLEY

$227.67 +2.98%

(7/14 15:10) ◀

Tuesday, July 14, 2026 (6:01pm)

▶ (7/15 09:35)

◀ 7/14 18:01 ▶

Option Volume

Detail

ℹ

Current (07/14) 45,781

Calls: 26,356 (58%)

Puts: 19,425 (42%)

Prior (07/13) 22,825

Calls: 10,133 (44%)

Puts: 12,692 (56%)

Current vs Prior +100.57%

Calls: +160.10% (Calls)

Puts: +53.05% (Puts)

Prior 7-Day Total 97,433

Calls: 50,376 (52%)

Puts: 47,057 (48%)

Prior 7-Day Average 13,919

Calls: 7,196 (52%)

Puts: 6,722 (48%)

Current vs Prior 7-Day Avg +228.91%

Calls: +266.23%

Puts: +188.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $23.93M

Calls: $18.66M (78%)

Puts: $5.27M (22%)

Prior (07/13) $15.26M

Calls: $10.05M (66%)

Puts: $5.22M (34%)

Current vs Prior +56.75%

Calls: +85.77%

Puts: +0.90%

Prior 7-Day Total $67.17M

Calls: $50.18M (75%)

Puts: $16.99M (25%)

Prior 7-Day Average $9.60M

Calls: $7.17M (75%)

Puts: $2.43M (25%)

Current vs Prior 7-Day Avg +149.35%

Calls: +160.33%

Puts: +116.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.74

Prior (07/13) 1.25

Current vs Prior -41.16%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -22.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 372,076

Calls: 148,280 (40%)

Puts: 223,796 (60%)

Prior (07/13) 364,152

Calls: 146,862 (40%)

Puts: 217,290 (60%)

Current vs Prior +2.18%

Prior 7-Day Total 2,545,293

Calls: 1,017,447 (40%)

Puts: 1,527,846 (60%)

Prior 7-Day Average 363,613

Calls: 145,349 (40%)

Puts: 218,263 (60%)

Current vs Prior 7-Day Avg +2.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.03% | 6.27%5.03% | 11.29%

Prior 5.61% | 6.62%5.61% | 11.81%

Current vs Prior -10.40% | -5.21%-10.40% | -4.42%

Prior 7-Day Avg 3.92% | 6.55%6.12% | 11.93%

Current vs 7-Day Avg +28.38% | -4.22%-17.85% | -5.41%

Prior 7-Day Eod 5.61% | 6.62%5.61% | 11.81%

Current vs 7-Day Eod -10.40% | -5.21%-10.40% | -4.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Prior 6.05% | 8.06%

Calls: 5.41% | 8.96%

Puts: 6.69% | 7.16%

Current vs Prior -32.56% | -22.21%

Prior 7-Day Avg 28.41% | 10.56%

Calls: 24.46% | 10.91%

Puts: 32.36% | 10.20%

Current vs 7-Day Avg -85.64% | -40.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($18.66M) vs puts ($5.27M). Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (149% higher). Unusually high activity with volume up 101% vs prior - elevated interest.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 54 of results (avg 7.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	14.35	14.85	$14.60	3.4%	265	0.63	1.3K
$185.00	Aug 21	42.65	44.45	$43.55	4.1%	2	0.95	745
$210.00	Aug 21	20.95	21.90	$21.42	4.4%	131	0.78	1.4K
$190.00	Aug 21	37.85	39.70	$38.78	4.8%	20	0.94	348
$250.00	Aug 21	2.70	2.84	$2.77	5.1%	402	0.21	706

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	10.90	11.30	$11.10	3.6%	86	0.52	399
$210.00	Aug 21	3.40	3.60	$3.50	5.7%	374	0.23	1.2K
$230.00	Aug 7	9.35	10.00	$9.68	6.7%	6	0.53	--
$220.00	Aug 7	4.95	5.30	$5.13	6.8%	9	0.34	36
$235.00	Jul 24	9.85	10.60	$10.23	7.3%	4	0.65	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.61, cheapest $0.19)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.53	0.63	$0.58	17.2%	2.8K	0.10	402
$250.00	Jul 24	0.66	0.79	$0.73	17.8%	143	0.10	75
$242.50	Jul 17	0.79	0.92	$0.86	15.1%	404	0.14	337

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 17	0.18	0.20	$0.19	10.5%	1.0K	0.04	367
$212.50	Jul 17	0.50	0.60	$0.55	18.2%	462	0.09	2.4K
$185.00	Aug 21	0.50	0.61	$0.55	20.0%	30	0.04	897
$215.00	Jul 17	0.78	0.88	$0.83	12.0%	1.1K	0.13	722

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	36.95	39.45	$38.20	6.5%	78	1.00	1.1K
$185.00	Jul 17	41.95	44.45	$43.20	5.8%	4	0.99	567
$195.00	Jul 17	31.95	34.10	$33.03	6.5%	254	0.99	1.8K
$200.00	Jul 17	27.00	29.55	$28.28	9.0%	90	0.99	1.7K
$205.00	Jul 17	22.00	25.25	$23.63	13.8%	1	0.98	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	25.95	29.05	$27.50	11.3%	12	0.98	--
$250.00	Jul 17	21.15	23.90	$22.53	12.2%	4	0.98	--
$247.50	Jul 17	18.35	21.00	$19.68	13.5%	10	0.95	--
$242.50	Jul 17	14.55	15.95	$15.25	9.2%	19	0.88	--
$240.00	Jul 17	12.05	13.45	$12.75	11.0%	38	0.83	113

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 37.7K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	4.15	4.50	$4.33	8.1%	3.0K	0.46	2.9K
$245.00	Jul 17	0.53	0.63	$0.58	17.2%	2.8K	0.10	402
$240.00	Jul 17	1.17	1.31	$1.24	11.3%	1.4K	0.19	2.2K
$227.50	Jul 17	5.30	5.80	$5.55	9.0%	1.1K	0.53	372
$220.00	Jul 17	9.90	10.70	$10.30	7.8%	1.1K	0.76	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.85	1.06	$0.96	21.9%	2.2K	0.12	1.0K
$225.00	Jul 17	3.35	3.85	$3.60	13.9%	1.3K	0.39	77
$210.00	Jul 17	0.30	0.39	$0.35	25.7%	1.2K	0.06	4.3K
$215.00	Jul 17	0.78	0.88	$0.83	12.0%	1.1K	0.13	722
$220.00	Jul 17	1.64	1.97	$1.81	18.2%	1.0K	0.24	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 79.9%, max 176.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	104.9%	38.9%	169.6%	6	1.3K
$270.00	Jul 17	Aug 28	87.5%	34.9%	150.6%	401	64
$265.00	Jul 17	Aug 28	83.4%	34.5%	141.7%	6	1
$195.00	Jul 17	Aug 21	80.1%	36.8%	117.9%	261	2.3K
$190.00	Jul 17	Aug 21	78.1%	37.8%	106.9%	98	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	104.9%	38.0%	176.1%	11	1.1K
$195.00	Jul 17	Aug 28	80.1%	37.4%	114.0%	215	1.3K
$190.00	Jul 17	Aug 28	78.1%	38.5%	103.2%	236	5.4K
$255.00	Jul 17	Aug 28	69.6%	35.1%	98.2%	13	--
$225.00	Jul 17	Aug 28	62.3%	31.6%	97.3%	1.3K	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 44.45, avg 6.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 24	$0.13	$4.87	$0.13	37.46	$265.13
$255.00	$260.00	Jul 17	$0.17	$4.83	$0.17	28.41	$255.17
$252.50	$255.00	Jul 24	$0.12	$2.38	$0.12	19.83	$252.62
$247.50	$250.00	Jul 17	$0.14	$2.36	$0.14	16.86	$247.64
$260.00	$270.00	Aug 21	$0.60	$9.40	$0.60	15.67	$260.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 14	$0.11	$4.89	$0.11	44.45	$189.89
$195.00	$190.00	Jul 31	$0.13	$4.87	$0.13	37.46	$194.87
$195.00	$192.50	Jul 24	$0.12	$2.38	$0.12	19.83	$194.88
$197.50	$195.00	Jul 31	$0.12	$2.38	$0.12	19.83	$197.38
$195.00	$185.00	Aug 7	$0.48	$9.52	$0.48	19.83	$194.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 20.74, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 24	$4.77	$4.77	$0.23	20.74	$204.77
$185.00	$190.00	Aug 21	$4.77	$4.77	$0.23	20.74	$189.77
$195.00	$200.00	Jul 17	$4.75	$4.75	$0.25	19.00	$199.75
$190.00	$195.00	Aug 21	$4.70	$4.70	$0.30	15.67	$194.70
$212.50	$215.00	Jul 17	$2.33	$2.33	$0.17	13.71	$214.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$235.00	Jul 17	$2.23	$2.23	$0.27	8.26	$235.27
$247.50	$242.50	Jul 17	$4.43	$4.43	$0.57	7.77	$243.07
$255.00	$240.00	Aug 28	$11.50	$11.50	$3.50	3.29	$243.50
$250.00	$240.00	Aug 21	$7.48	$7.48	$2.52	2.97	$242.52
$240.00	$237.50	Jul 17	$1.77	$1.77	$0.73	2.42	$238.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.84, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 17	Jul 24	$0.06	87.5%	50.4%
$260.00	Jul 17	Jul 24	$0.11	64.1%	41.0%
$265.00	Jul 17	Jul 24	$0.14	83.4%	50.4%
$255.00	Jul 17	Jul 24	$0.15	69.6%	41.7%
$252.50	Jul 17	Jul 24	$0.22	67.4%	41.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.05	83.3%	48.9%
$195.00	Jul 17	Jul 24	$0.15	80.1%	51.8%
$185.00	Jul 17	Jul 24	$0.19	104.9%	68.2%
$200.00	Jul 17	Jul 24	$0.22	68.7%	46.9%
$197.50	Jul 17	Jul 24	$0.24	66.0%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.49% of stock, avg 9.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 17	$4.33	$5.90	$10.23	$219.77	$240.23	4.49%
$227.50	Jul 17	$5.55	$4.78	$10.33	$217.17	$237.83	4.54%
$225.00	Jul 17	$6.93	$3.60	$10.53	$214.47	$235.53	4.63%
$232.50	Jul 17	$3.28	$7.65	$10.93	$221.57	$243.43	4.80%
$222.50	Jul 17	$8.50	$2.58	$11.08	$211.42	$233.58	4.87%
$235.00	Jul 17	$2.42	$8.75	$11.17	$223.83	$246.17	4.91%
$220.00	Jul 17	$10.30	$1.81	$12.11	$207.89	$232.11	5.32%
$237.50	Jul 17	$1.76	$10.98	$12.74	$224.76	$250.24	5.60%
$230.00	Jul 24	$5.78	$7.25	$13.03	$216.97	$243.03	5.72%
$227.50	Jul 24	$7.03	$6.03	$13.06	$214.44	$240.56	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.64% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$270.00	$190.00	Aug 21	$0.65	$0.81	$1.46	$188.54	$271.46
$270.00	$195.00	Aug 21	$0.65	$1.18	$1.83	$193.17	$271.83
$260.00	$190.00	Aug 21	$1.25	$0.81	$2.06	$187.94	$262.06
$270.00	$200.00	Aug 21	$0.65	$1.74	$2.39	$197.61	$272.39
$260.00	$195.00	Aug 21	$1.25	$1.18	$2.43	$192.57	$262.43
$240.00	$217.50	Jul 17	$1.24	$1.23	$2.47	$215.03	$242.47
$250.00	$200.00	Aug 7	$1.52	$1.13	$2.65	$197.35	$252.65
$237.50	$217.50	Jul 17	$1.76	$1.23	$2.99	$214.51	$240.49
$260.00	$200.00	Aug 21	$1.25	$1.74	$2.99	$197.01	$262.99
$240.00	$220.00	Jul 17	$1.24	$1.81	$3.05	$216.95	$243.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 44.45, avg credit $3.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
192/195	200/205	Jul 24	$4.89	$0.11	44.45	$190.11	$204.89
200/202	205/210	Jul 31	$4.85	$0.15	32.33	$197.65	$209.85
192/195	210/212	Jul 24	$2.39	$0.11	21.73	$192.61	$212.39
195/198	200/202	Jul 31	$2.39	$0.11	21.73	$195.11	$202.39
190/195	205/210	Jul 31	$4.68	$0.32	14.62	$190.32	$209.68
195/198	205/210	Jul 31	$4.67	$0.33	14.15	$192.83	$209.67
215/218	220/222	Jul 24	$2.33	$0.17	13.71	$215.17	$222.33
210/212	218/220	Jul 24	$2.32	$0.18	12.89	$210.18	$219.82
212/215	220/222	Jul 24	$2.30	$0.20	11.50	$212.70	$222.30
195/198	202/205	Jul 31	$2.30	$0.20	11.50	$195.20	$204.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 21	$0.07	$4.93	70.43
$195.00	$200.00	$205.00	Jul 17	$0.10	$4.90	49.00
$205.00	$207.50	$210.00	Jul 17	$0.07	$2.43	34.71
$235.00	$240.00	$245.00	Aug 14	$0.15	$4.85	32.33
$245.00	$247.50	$250.00	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 28	$0.08	$4.92	61.50
$202.50	$205.00	$207.50	Jul 17	$0.05	$2.45	49.00
$205.00	$207.50	$210.00	Jul 24	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 21	$0.11	$4.89	44.45
$207.50	$210.00	$212.50	Jul 24	$0.07	$2.43	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. 130 found (best net $-0.05, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Aug 28	-$4.08	$10.92
$200.00	$215.00	1:2	Aug 7	-$4.11	$10.89
$260.00	$270.00	1:2	Aug 21	-$0.05	$9.95
$240.00	$250.00	1:2	Aug 21	-$0.36	$9.64
$230.00	$240.00	1:2	Aug 21	-$1.43	$8.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 28	-$0.05	$14.95
$220.00	$210.00	1:2	Aug 21	-$0.30	$9.70
$230.00	$220.00	1:2	Aug 7	-$0.58	$9.42
$255.00	$240.00	1:2	Aug 28	-$6.45	$8.55
$230.00	$220.00	1:2	Aug 21	-$2.30	$7.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.00%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$9.10	0.48	1.0%	4.00%	5.02%	13	5
$230.00	Aug 21	$8.60	0.48	1.0%	3.78%	4.80%	554	2.4K
$230.00	Aug 7	$7.30	0.47	1.0%	3.21%	4.23%	73	38
$230.00	Aug 14	$7.30	0.47	1.0%	3.21%	4.23%	12	31
$230.00	Jul 31	$6.55	0.47	1.0%	2.88%	3.90%	52	93
$235.00	Aug 28	$6.30	0.41	3.2%	2.77%	5.99%	1	1
$240.00	Aug 28	$5.55	0.35	5.4%	2.44%	7.85%	21	13
$230.00	Jul 24	$5.50	0.47	1.0%	2.42%	3.44%	221	326
$232.50	Jul 31	$5.40	0.41	2.1%	2.37%	4.49%	81	--
$235.00	Aug 14	$5.40	0.39	3.2%	2.37%	5.59%	15	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 26,356

Total Puts 19,425

Put/Call Ratio 0.74

Net Difference 6,931

Prior's Put/Call Breakdown

Total Calls 10,133

Total Puts 12,692

Put/Call Ratio 1.25

Net Difference -2,559

Prior 7-Day Put/Call Summary

Total Calls 50,376

Total Puts 47,057

Average Put/Call Ratio 0.95

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