MS - Options Database

MORGAN STANLEY

$211.39 +1.12%

(6/30 18:03) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:03)

◀ 7/1 15:06 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 9,072

Calls: 4,877 (54%)

Puts: 4,195 (46%)

Prior (06/30) 18,753

Calls: 7,373 (39%)

Puts: 11,380 (61%)

Current vs Prior -51.62%

Calls: -33.85% (Calls)

Puts: -63.14% (Puts)

Prior 7-Day Total 85,064

Calls: 48,119 (57%)

Puts: 36,945 (43%)

Prior 7-Day Average 12,152

Calls: 6,874 (57%)

Puts: 5,277 (43%)

Current vs Prior 7-Day Avg -25.35%

Calls: -29.05%

Puts: -20.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $9.84M

Calls: $8.06M (82%)

Puts: $1.78M (18%)

Prior (06/30) $10.54M

Calls: $5.33M (51%)

Puts: $5.22M (49%)

Current vs Prior -6.69%

Calls: +51.26%

Puts: -65.89%

Prior 7-Day Total $65.35M

Calls: $44.43M (68%)

Puts: $20.92M (32%)

Prior 7-Day Average $9.34M

Calls: $6.35M (68%)

Puts: $2.99M (32%)

Current vs Prior 7-Day Avg +5.36%

Calls: +26.94%

Puts: -40.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.86

Prior (06/30) 1.54

Current vs Prior -44.27%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +3.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 355,515

Calls: 141,808 (40%)

Puts: 213,707 (60%)

Prior (06/30) 343,491

Calls: 139,147 (41%)

Puts: 204,344 (59%)

Current vs Prior +3.50%

Prior 7-Day Total 2,408,392

Calls: 998,606 (41%)

Puts: 1,409,786 (59%)

Prior 7-Day Average 344,056

Calls: 142,658 (41%)

Puts: 201,398 (59%)

Current vs Prior 7-Day Avg +3.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.42% | 7.22%4.42% | 7.22%7.22% | 12.56%

Prior 3.38% | 5.26%-- | ---- | --

Current vs Prior -32.30% | -15.98%-- | ---- | --

Prior 7-Day Avg 2.81% | 4.63%-- | ---- | --

Current vs 7-Day Avg -18.70% | -4.46%-- | ---- | --

Prior 7-Day Eod 3.38% | 5.26%-- | ---- | --

Current vs 7-Day Eod -32.30% | -15.98%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.07% | 9.68%

Calls: 17.87% | 8.95%

Puts: 12.27% | 10.42%

Prior 19.37% | 15.58%

Calls: 14.08% | 15.79%

Puts: 24.66% | 15.37%

Current vs Prior -22.20% | -37.87%

Prior 7-Day Avg 23.08% | 12.64%

Calls: 22.47% | 13.27%

Puts: 23.70% | 12.02%

Current vs 7-Day Avg -34.71% | -23.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($8.06M) vs puts ($1.78M). Below-average activity with volume down 52% vs prior. P/C ratio dropping 44% - sentiment shifting bullish. Put-heavy open interest (213,707 puts vs 141,808 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 NEUTRAL

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	8.75	9.05	$8.90	3.4%	48	0.55	26
$210.00	Jul 31	9.25	9.75	$9.50	5.3%	2	0.54	29
$210.00	Aug 7	9.80	10.35	$10.07	5.5%	2	0.54	5
$185.00	Jul 17	26.70	28.20	$27.45	5.5%	--	0.93	583
$175.00	Jul 17	36.15	38.35	$37.25	5.9%	1	0.97	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	9.10	9.50	$9.30	4.3%	1	0.55	16
$217.50	Jul 10	7.30	7.80	$7.55	6.6%	--	0.71	11
$212.50	Jul 17	6.95	7.45	$7.20	6.9%	12	0.50	234
$210.00	Aug 7	8.20	8.80	$8.50	7.1%	1	0.46	20
$240.00	Jul 17	27.15	29.15	$28.15	7.1%	--	0.93	104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.80	0.94	$0.87	16.1%	5	0.11	139

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	0.69	0.83	$0.76	18.4%	48	0.13	341

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	31.10	33.25	$32.17	6.7%	--	0.99	33
$195.00	Jul 2	16.15	18.25	$17.20	12.2%	--	0.99	10
$200.00	Jul 2	11.05	12.60	$11.83	13.1%	20	0.98	28
$170.00	Jul 17	40.95	43.75	$42.35	6.6%	1	0.97	275
$175.00	Jul 17	36.15	38.35	$37.25	5.9%	1	0.97	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 2	9.40	12.20	$10.80	25.9%	2	1.00	8
$225.00	Jul 2	11.90	14.00	$12.95	16.2%	8	1.00	9
$220.00	Jul 2	7.30	8.95	$8.13	20.3%	6	0.97	204
$230.00	Jul 10	17.30	19.40	$18.35	11.4%	--	0.95	28
$227.50	Jul 10	14.90	16.90	$15.90	12.6%	--	0.93	19

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 5.0K, top 824)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 2	0.39	0.59	$0.49	40.8%	560	0.22	400
$212.50	Jul 2	1.08	1.51	$1.30	33.1%	435	0.42	149
$210.00	Jul 2	2.39	2.86	$2.63	17.9%	267	0.65	285
$220.00	Jul 24	4.25	4.60	$4.43	7.9%	225	0.35	115
$215.00	Jul 31	6.80	7.25	$7.03	6.4%	182	0.45	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 2	0.37	0.52	$0.45	33.3%	824	0.18	235
$212.50	Jul 2	2.06	2.33	$2.20	12.3%	108	0.58	327
$170.00	Jul 17	0.18	0.34	$0.26	61.5%	105	0.03	798
$215.00	Jul 2	3.15	4.30	$3.72	30.9%	80	0.79	367
$205.00	Jul 2	0.15	0.24	$0.20	45.0%	67	0.09	336

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 97.1%, max 490.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 2	Jul 31	225.3%	38.1%	490.7%	--	215
$240.00	Jul 2	Jul 31	183.9%	34.8%	429.1%	4	117
$245.00	Jul 2	Jul 31	125.7%	38.2%	228.8%	--	120
$237.50	Jul 2	Jul 17	108.5%	38.8%	179.7%	--	240
$180.00	Jul 2	Jul 17	131.5%	48.6%	170.5%	10	384

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 2	Jul 17	171.8%	56.0%	207.0%	105	815
$175.00	Jul 2	Jul 17	151.4%	50.8%	198.0%	15	768
$185.00	Jul 2	Aug 7	111.5%	37.9%	194.4%	3	30
$180.00	Jul 2	Jul 17	131.5%	48.6%	170.5%	16	1.2K
$190.00	Jul 2	Aug 7	92.0%	38.3%	140.5%	3	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 30.25, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 24	$0.17	$4.83	$0.17	28.41	$240.17
$227.50	$230.00	Jul 10	$0.10	$2.40	$0.10	24.00	$227.60
$237.50	$240.00	Jul 10	$0.13	$2.37	$0.13	18.23	$237.63
$247.50	$250.00	Jul 17	$0.16	$2.34	$0.16	14.62	$247.66
$245.00	$250.00	Jul 31	$0.33	$4.67	$0.33	14.15	$245.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$0.16	$4.84	$0.16	30.25	$179.84
$195.00	$190.00	Jul 10	$0.19	$4.81	$0.19	25.32	$194.81
$205.00	$202.50	Jul 2	$0.11	$2.39	$0.11	21.73	$204.89
$197.50	$195.00	Jul 10	$0.13	$2.37	$0.13	18.23	$197.37
$185.00	$180.00	Jul 17	$0.26	$4.74	$0.26	18.23	$184.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 20.74, avg 2.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$4.77	$4.77	$0.23	20.74	$194.77
$175.00	$180.00	Jul 17	$4.75	$4.75	$0.25	19.00	$179.75
$195.00	$200.00	Jul 10	$4.73	$4.73	$0.27	17.52	$199.73
$205.00	$207.50	Jul 2	$2.23	$2.23	$0.27	8.26	$207.23
$200.00	$202.50	Jul 10	$2.17	$2.17	$0.33	6.58	$202.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.35	$2.35	$0.15	15.67	$237.65
$227.50	$225.00	Jul 10	$2.30	$2.30	$0.20	11.50	$225.20
$230.00	$227.50	Jul 17	$2.30	$2.30	$0.20	11.50	$227.70
$237.50	$235.00	Jul 17	$2.27	$2.27	$0.23	9.87	$235.23
$217.50	$215.00	Jul 2	$2.23	$2.23	$0.27	8.26	$215.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.03, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 2	Jul 10	$0.06	86.9%	30.9%
$237.50	Jul 2	Jul 10	$0.10	108.5%	41.2%
$235.00	Jul 2	Jul 10	$0.13	68.3%	35.2%
$230.00	Jul 2	Jul 10	$0.16	75.5%	31.9%
$232.50	Jul 2	Jul 10	$0.16	79.4%	34.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 2	Jul 10	$0.09	131.5%	51.5%
$185.00	Jul 2	Jul 10	$0.13	111.5%	46.2%
$190.00	Jul 2	Jul 10	$0.18	92.0%	40.3%
$195.00	Jul 2	Jul 10	$0.39	67.6%	36.8%
$197.50	Jul 2	Jul 10	$0.43	72.0%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.66% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 2	$1.30	$2.20	$3.50	$209.00	$216.00	1.66%
$210.00	Jul 2	$2.63	$1.07	$3.70	$206.30	$213.70	1.75%
$215.00	Jul 2	$0.49	$3.72	$4.21	$210.79	$219.21	1.99%
$207.50	Jul 2	$4.55	$0.45	$5.00	$202.50	$212.50	2.37%
$217.50	Jul 2	$0.18	$5.95	$6.13	$211.37	$223.63	2.90%
$205.00	Jul 2	$6.78	$0.20	$6.98	$198.02	$211.98	3.30%
$212.50	Jul 10	$3.65	$4.32	$7.97	$204.53	$220.47	3.77%
$220.00	Jul 2	$0.08	$8.13	$8.21	$211.79	$228.21	3.88%
$210.00	Jul 10	$5.03	$3.18	$8.21	$201.79	$218.21	3.88%
$215.00	Jul 10	$2.58	$5.82	$8.40	$206.60	$223.40	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.18% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$205.00	Jul 2	$0.18	$0.20	$0.38	$204.62	$217.88
$217.50	$192.50	Jul 2	$0.18	$0.34	$0.52	$191.98	$218.02
$217.50	$207.50	Jul 2	$0.18	$0.45	$0.63	$206.87	$218.13
$215.00	$205.00	Jul 2	$0.49	$0.20	$0.69	$204.31	$215.69
$215.00	$192.50	Jul 2	$0.49	$0.34	$0.83	$191.67	$215.83
$215.00	$207.50	Jul 2	$0.49	$0.45	$0.94	$206.56	$215.94
$217.50	$210.00	Jul 2	$0.18	$1.07	$1.25	$208.75	$218.75
$240.00	$205.00	Jul 2	$1.06	$0.20	$1.26	$203.74	$241.26
$250.00	$205.00	Jul 2	$1.06	$0.20	$1.26	$203.74	$251.26
$240.00	$192.50	Jul 2	$1.06	$0.34	$1.40	$191.10	$241.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 19.83, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
218/220	228/230	Jul 2	$2.38	$0.12	19.83	$217.62	$229.88
222/225	228/230	Jul 2	$2.35	$0.15	15.67	$222.65	$229.85
198/200	202/205	Jul 10	$2.31	$0.19	12.16	$197.69	$204.81
195/198	200/202	Jul 10	$2.30	$0.20	11.50	$195.20	$202.30
195/200	205/210	Jul 31	$4.56	$0.44	10.36	$195.44	$209.56
195/200	205/210	Jul 24	$4.47	$0.53	8.43	$195.53	$209.47
195/198	202/205	Jul 10	$2.23	$0.27	8.26	$195.27	$204.73
175/180	185/190	Jul 17	$4.46	$0.54	8.26	$175.54	$189.46
190/192	208/210	Jul 2	$2.21	$0.29	7.62	$190.29	$209.71
190/195	200/205	Jul 17	$4.40	$0.60	7.33	$190.60	$204.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 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 2	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 10	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Jul 17	$0.07	$2.43	34.71
$227.50	$230.00	$232.50	Jul 10	$0.08	$2.42	30.25
$222.50	$225.00	$227.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 17	$0.10	$4.90	49.00
$170.00	$175.00	$180.00	Jul 17	$0.12	$4.88	40.67
$200.00	$202.50	$205.00	Jul 2	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Jul 10	$0.14	$4.86	34.71
$215.00	$217.50	$220.00	Jul 10	$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. 113 found (best net $-2.23, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$195.00	1:2	Jul 2	-$2.23	$12.77
$215.00	$225.00	1:2	Aug 7	-$0.70	$9.30
$245.00	$250.00	1:2	Jul 24	-$0.03	$4.97
$235.00	$240.00	1:2	Jul 31	-$0.33	$4.67
$245.00	$250.00	1:2	Jul 31	-$0.34	$4.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Aug 7	-$0.38	$9.62
$215.00	$205.00	1:2	Jul 31	-$0.85	$9.15
$180.00	$175.00	1:2	Jul 10	$0.00	$5.00
$195.00	$190.00	1:2	Jul 10	-$0.04	$4.96
$175.00	$170.00	1:2	Jul 2	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.38%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 7	$7.15	0.46	1.7%	3.38%	5.09%	10	30
$215.00	Jul 31	$6.80	0.45	1.7%	3.22%	4.92%	182	65
$212.50	Jul 17	$6.45	0.51	0.5%	3.05%	3.58%	25	47
$215.00	Jul 24	$6.20	0.45	1.7%	2.93%	4.64%	1	66
$215.00	Jul 17	$5.35	0.45	1.7%	2.53%	4.24%	30	121
$220.00	Jul 31	$4.75	0.36	4.1%	2.25%	6.32%	--	75
$217.50	Jul 17	$4.40	0.39	2.9%	2.08%	4.97%	7	48
$220.00	Jul 24	$4.25	0.35	4.1%	2.01%	6.08%	225	115
$225.00	Aug 7	$3.70	0.30	6.4%	1.75%	8.19%	2	11
$220.00	Jul 17	$3.50	0.34	4.1%	1.66%	5.73%	86	6.9K

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 4,877

Total Puts 4,195

Put/Call Ratio 0.86

Net Difference 682

Prior's Put/Call Breakdown

Total Calls 7,373

Total Puts 11,380

Put/Call Ratio 1.54

Net Difference -4,007

Prior 7-Day Put/Call Summary

Total Calls 48,119

Total Puts 36,945

Average Put/Call Ratio 0.83

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