MS - Options Database

MORGAN STANLEY

$228.55 +0.39%

$228.50 (-0.02%)🌙

as of 07/15 06:02 PM

(7/15 15:06) ◀

Wednesday, July 15, 2026 (6:02pm)

▶ (7/16 15:09)

◀ 7/15 18:02 ▶

Option Volume

Detail

ℹ

Current (07/15) 42,007

Calls: 26,602 (63%)

Puts: 15,405 (37%)

Prior (07/14) 45,781

Calls: 26,356 (58%)

Puts: 19,425 (42%)

Current vs Prior -8.24%

Calls: +0.93% (Calls)

Puts: -20.69% (Puts)

Prior 7-Day Total 130,281

Calls: 70,450 (54%)

Puts: 59,831 (46%)

Prior 7-Day Average 18,611

Calls: 10,064 (54%)

Puts: 8,547 (46%)

Current vs Prior 7-Day Avg +125.70%

Calls: +164.32%

Puts: +80.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $14.87M

Calls: $11.27M (76%)

Puts: $3.60M (24%)

Prior (07/14) $23.93M

Calls: $18.66M (78%)

Puts: $5.27M (22%)

Current vs Prior -37.85%

Calls: -39.61%

Puts: -31.58%

Prior 7-Day Total $83.85M

Calls: $63.93M (76%)

Puts: $19.93M (24%)

Prior 7-Day Average $11.98M

Calls: $9.13M (76%)

Puts: $2.85M (24%)

Current vs Prior 7-Day Avg +24.15%

Calls: +23.39%

Puts: +26.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.58

Prior (07/14) 0.74

Current vs Prior -21.43%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -35.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 391,933

Calls: 159,126 (41%)

Puts: 232,807 (59%)

Prior (07/14) 372,076

Calls: 148,280 (40%)

Puts: 223,796 (60%)

Current vs Prior +5.34%

Prior 7-Day Total 2,558,607

Calls: 1,022,124 (40%)

Puts: 1,536,483 (60%)

Prior 7-Day Average 365,515

Calls: 146,017 (40%)

Puts: 219,497 (60%)

Current vs Prior 7-Day Avg +7.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.01% | 4.60%3.01% | 10.35%

Prior 5.03% | 6.27%5.03% | 11.29%

Current vs Prior -40.14% | -26.68%-40.14% | -8.33%

Prior 7-Day Avg 4.04% | 6.41%5.97% | 11.84%

Current vs 7-Day Avg -25.50% | -28.27%-49.54% | -12.62%

Prior 7-Day Eod 5.03% | 6.27%5.03% | 11.29%

Current vs 7-Day Eod -40.14% | -26.68%-40.14% | -8.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.30% | 8.23%

Calls: 28.96% | 9.62%

Puts: 21.63% | 6.84%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +520.10% | +31.26%

Prior 7-Day Avg 20.00% | 9.65%

Calls: 14.42% | 9.95%

Puts: 25.58% | 9.34%

Current vs 7-Day Avg +26.52% | -14.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($11.27M) vs puts ($3.60M). Volume explosion - 126% above 7-day average (42,007 vs avg 18,611). Bullish P/C ratio of 0.58. P/C ratio dropping 21% - sentiment shifting bullish.

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 51 of results (avg 7.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	20.80	21.30	$21.05	2.4%	36	0.81	1.4K
$225.00	Aug 7	8.75	9.15	$8.95	4.5%	23	0.57	65
$190.00	Jul 17	37.75	39.95	$38.85	5.7%	64	1.00	1.0K
$220.00	Aug 7	11.75	12.45	$12.10	5.8%	5	0.69	70
$185.00	Jul 17	42.75	45.35	$44.05	5.9%	--	1.00	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	9.55	9.95	$9.75	4.1%	105	0.52	419
$225.00	Aug 7	5.70	6.05	$5.88	6.0%	16	0.43	4
$230.00	Aug 7	8.15	8.65	$8.40	6.0%	4	0.54	5
$237.50	Jul 24	10.15	10.80	$10.48	6.2%	2	0.77	--
$245.00	Aug 14	18.95	20.25	$19.60	6.6%	1	0.78	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.85	1.01	$0.93	17.2%	4.1K	0.09	528

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	42.75	45.50	$44.13	6.2%	--	1.00	745
$185.00	Jul 17	42.75	45.35	$44.05	5.9%	--	1.00	565
$190.00	Jul 17	37.75	39.95	$38.85	5.7%	64	1.00	1.0K
$195.00	Jul 17	32.80	35.05	$33.92	6.6%	50	1.00	1.8K
$197.50	Jul 17	30.30	32.90	$31.60	8.2%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Jul 17	12.25	15.90	$14.08	25.9%	50	1.00	19
$247.50	Jul 17	17.55	19.90	$18.73	12.5%	--	1.00	10
$240.00	Jul 17	10.60	11.90	$11.25	11.6%	80	0.94	141
$237.50	Jul 17	8.15	10.15	$9.15	21.9%	21	0.89	55
$255.00	Aug 28	27.20	29.30	$28.25	7.4%	1	0.84	1

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 36.9K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.85	1.01	$0.93	17.2%	4.1K	0.09	528
$230.00	Jul 17	1.84	2.25	$2.05	20.0%	3.1K	0.43	4.5K
$235.00	Jul 17	0.55	1.00	$0.78	57.7%	2.2K	0.20	867
$232.50	Jul 17	1.10	1.36	$1.23	21.1%	1.8K	0.29	752
$227.50	Jul 17	2.95	3.75	$3.35	23.9%	1.3K	0.57	769

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.28	0.44	$0.36	44.4%	2.7K	0.10	3.1K
$222.50	Jul 17	0.50	0.94	$0.72	61.1%	752	0.18	371
$215.00	Jul 17	0.06	0.12	$0.09	66.7%	698	0.03	1.2K
$225.00	Jul 17	0.96	1.42	$1.19	38.7%	645	0.28	874
$210.00	Jul 17	0.03	0.05	$0.04	50.0%	578	0.01	4.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 63.5%, max 159.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	96.4%	37.2%	159.3%	--	1.3K
$190.00	Jul 17	Aug 21	94.4%	37.3%	153.4%	66	1.4K
$270.00	Jul 17	Aug 28	81.1%	32.7%	148.3%	4	370
$195.00	Jul 17	Aug 21	84.9%	36.1%	135.4%	50	2.3K
$252.50	Jul 17	Jul 24	77.7%	36.5%	113.3%	30	180

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 17	Aug 28	94.4%	37.3%	153.1%	185	5.6K
$185.00	Jul 17	Aug 28	96.4%	39.8%	142.5%	17	1.1K
$195.00	Jul 17	Aug 28	84.9%	36.8%	130.7%	95	1.5K
$202.50	Jul 17	Jul 31	81.0%	38.1%	112.8%	86	103
$200.00	Jul 17	Aug 28	72.5%	35.6%	103.7%	203	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 49.00, avg 6.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Jul 24	$0.11	$4.89	$0.11	44.45	$260.11
$240.00	$242.50	Jul 17	$0.13	$2.37	$0.13	18.23	$240.13
$245.00	$247.50	Jul 17	$0.13	$2.37	$0.13	18.23	$245.13
$260.00	$270.00	Aug 21	$0.55	$9.45	$0.55	17.18	$260.55
$257.50	$260.00	Jul 24	$0.14	$2.36	$0.14	16.86	$257.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 7	$0.10	$4.90	$0.10	49.00	$189.90
$190.00	$185.00	Jul 24	$0.16	$4.84	$0.16	30.25	$189.84
$190.00	$185.00	Aug 28	$0.17	$4.83	$0.17	28.41	$189.83
$195.00	$190.00	Jul 31	$0.20	$4.80	$0.20	24.00	$194.80
$210.00	$207.50	Jul 24	$0.11	$2.39	$0.11	21.73	$209.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 32.33, avg 2.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$215.00	Jul 24	$4.85	$4.85	$0.15	32.33	$214.85
$195.00	$200.00	Aug 21	$4.85	$4.85	$0.15	32.33	$199.85
$205.00	$210.00	Jul 24	$4.83	$4.83	$0.17	28.41	$209.83
$200.00	$205.00	Jul 17	$4.80	$4.80	$0.20	24.00	$204.80
$200.00	$205.00	Jul 31	$4.75	$4.75	$0.25	19.00	$204.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$242.50	Jul 17	$4.65	$4.65	$0.35	13.29	$242.85
$240.00	$237.50	Jul 17	$2.10	$2.10	$0.40	5.25	$237.90
$237.50	$235.00	Jul 17	$2.05	$2.05	$0.45	4.56	$235.45
$237.50	$235.00	Jul 24	$1.91	$1.91	$0.59	3.24	$235.59
$250.00	$240.00	Aug 21	$7.45	$7.45	$2.55	2.92	$242.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.94, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Aug 21	$0.08	96.4%	37.2%
$205.00	Jul 17	Jul 24	$0.10	63.7%	38.3%
$260.00	Jul 17	Jul 24	$0.13	64.5%	41.5%
$255.00	Jul 17	Jul 24	$0.14	51.9%	36.4%
$250.00	Jul 17	Jul 24	$0.18	48.4%	32.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.07	72.5%	40.9%
$185.00	Jul 17	Jul 24	$0.09	96.4%	61.4%
$205.00	Jul 17	Jul 24	$0.15	63.7%	38.3%
$197.50	Jul 17	Jul 24	$0.17	80.6%	49.9%
$207.50	Jul 17	Jul 24	$0.19	63.7%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.41% of stock, avg 8.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$3.35	$2.15	$5.50	$222.00	$233.00	2.41%
$230.00	Jul 17	$2.05	$3.53	$5.58	$224.42	$235.58	2.44%
$225.00	Jul 17	$4.93	$1.19	$6.12	$218.88	$231.12	2.68%
$232.50	Jul 17	$1.23	$5.30	$6.53	$225.97	$239.03	2.86%
$222.50	Jul 17	$6.95	$0.72	$7.67	$214.83	$230.17	3.36%
$235.00	Jul 17	$0.78	$7.10	$7.88	$227.12	$242.88	3.45%
$230.00	Jul 24	$3.85	$5.13	$8.98	$221.02	$238.98	3.93%
$227.50	Jul 24	$5.38	$4.05	$9.43	$218.07	$236.93	4.13%
$220.00	Jul 17	$9.13	$0.36	$9.49	$210.51	$229.49	4.15%
$237.50	Jul 17	$0.37	$9.15	$9.52	$227.98	$247.02	4.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$0.21	$0.18	$0.39	$217.11	$240.39
$237.50	$217.50	Jul 17	$0.37	$0.18	$0.55	$216.95	$238.05
$240.00	$220.00	Jul 17	$0.21	$0.36	$0.57	$219.43	$240.57
$237.50	$220.00	Jul 17	$0.37	$0.36	$0.73	$219.27	$238.23
$240.00	$222.50	Jul 17	$0.21	$0.72	$0.93	$221.57	$240.93
$235.00	$217.50	Jul 17	$0.78	$0.18	$0.96	$216.54	$235.96
$237.50	$222.50	Jul 17	$0.37	$0.72	$1.09	$221.41	$238.59
$235.00	$220.00	Jul 17	$0.78	$0.36	$1.14	$218.86	$236.14
$240.00	$225.00	Jul 17	$0.21	$1.19	$1.40	$223.60	$241.40
$232.50	$217.50	Jul 17	$1.23	$0.18	$1.41	$216.09	$233.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 30.25, avg credit $2.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	215/220	Aug 7	$4.84	$0.16	30.25	$195.16	$219.84
200/205	210/215	Aug 14	$4.83	$0.17	28.41	$200.17	$214.83
212/215	218/220	Jul 24	$2.39	$0.11	21.73	$212.61	$219.89
218/220	222/225	Jul 31	$2.38	$0.12	19.83	$217.62	$224.88
200/205	215/220	Aug 7	$4.76	$0.24	19.83	$200.24	$219.76
185/190	200/205	Aug 28	$4.74	$0.26	18.23	$185.26	$204.74
195/200	210/215	Aug 14	$4.71	$0.29	16.24	$195.29	$214.71
190/195	205/210	Jul 31	$4.67	$0.33	14.15	$190.33	$209.67
215/218	220/222	Jul 24	$2.33	$0.17	13.71	$215.17	$222.33
212/215	220/222	Jul 24	$2.31	$0.19	12.16	$212.69	$222.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 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
$260.00	$265.00	$270.00	Jul 24	$0.11	$4.89	44.45
$210.00	$215.00	$220.00	Jul 31	$0.15	$4.85	32.33
$217.50	$220.00	$222.50	Jul 24	$0.08	$2.42	30.25
$240.00	$242.50	$245.00	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$207.50	$210.00	$212.50	Jul 17	$0.05	$2.45	49.00
$235.00	$237.50	$240.00	Jul 17	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 24	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 17	$0.06	$2.44	40.67
$195.00	$200.00	$205.00	Aug 14	$0.12	$4.88	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. 141 found (best net $--, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 7	$0.00	$10.00
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$260.00	$270.00	1:2	Aug 28	-$0.20	$9.80
$230.00	$240.00	1:2	Aug 21	-$0.55	$9.45
$230.00	$240.00	1:2	Aug 28	-$1.68	$8.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.06	$9.94
$220.00	$210.00	1:2	Aug 21	-$0.17	$9.83
$255.00	$240.00	1:2	Aug 28	-$5.95	$9.05
$230.00	$220.00	1:2	Aug 21	-$1.35	$8.65
$240.00	$230.00	1:2	Aug 21	-$3.12	$6.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.83%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$8.75	0.48	0.6%	3.83%	4.46%	43	17
$230.00	Aug 21	$7.90	0.48	0.6%	3.46%	4.09%	249	2.4K
$230.00	Aug 14	$7.05	0.47	0.6%	3.08%	3.72%	17	36
$230.00	Aug 7	$6.15	0.46	0.6%	2.69%	3.33%	58	83
$230.00	Jul 31	$5.20	0.46	0.6%	2.28%	2.91%	355	114
$235.00	Aug 14	$5.00	0.38	2.8%	2.19%	5.01%	20	16
$240.00	Aug 28	$4.85	0.34	5.0%	2.12%	7.13%	8	32
$235.00	Aug 7	$4.15	0.36	2.8%	1.82%	4.64%	33	35
$240.00	Aug 21	$4.15	0.31	5.0%	1.82%	6.83%	300	2.7K
$232.50	Jul 31	$4.10	0.40	1.7%	1.79%	3.52%	276	57

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 26,602

Total Puts 15,405

Put/Call Ratio 0.58

Net Difference 11,197

Prior's Put/Call Breakdown

Total Calls 26,356

Total Puts 19,425

Put/Call Ratio 0.74

Net Difference 6,931

Prior 7-Day Put/Call Summary

Total Calls 70,450

Total Puts 59,831

Average Put/Call Ratio 0.90

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