MS - Options Database

MORGAN STANLEY

$213.15 +0.61%

(7/1 18:03) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:03)

◀ 7/2 15:06 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 11,293

Calls: 5,660 (50%)

Puts: 5,633 (50%)

Prior (07/01) 9,072

Calls: 4,877 (54%)

Puts: 4,195 (46%)

Current vs Prior +24.48%

Calls: +16.05% (Calls)

Puts: +34.28% (Puts)

Prior 7-Day Total 83,661

Calls: 42,695 (51%)

Puts: 40,966 (49%)

Prior 7-Day Average 11,951

Calls: 6,099 (51%)

Puts: 5,852 (49%)

Current vs Prior 7-Day Avg -5.51%

Calls: -7.20%

Puts: -3.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $6.39M

Calls: $4.20M (66%)

Puts: $2.19M (34%)

Prior (07/01) $9.84M

Calls: $8.06M (82%)

Puts: $1.78M (18%)

Current vs Prior -35.02%

Calls: -47.83%

Puts: +22.96%

Prior 7-Day Total $59.59M

Calls: $37.23M (62%)

Puts: $22.36M (38%)

Prior 7-Day Average $8.51M

Calls: $5.32M (62%)

Puts: $3.19M (38%)

Current vs Prior 7-Day Avg -24.92%

Calls: -20.96%

Puts: -31.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 1.00

Prior (07/01) 0.86

Current vs Prior +15.70%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +2.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 358,762

Calls: 143,603 (40%)

Puts: 215,159 (60%)

Prior (07/01) 355,515

Calls: 141,808 (40%)

Puts: 213,707 (60%)

Current vs Prior +0.91%

Prior 7-Day Total 2,327,649

Calls: 961,565 (41%)

Puts: 1,366,084 (59%)

Prior 7-Day Average 332,521

Calls: 137,366 (41%)

Puts: 195,154 (59%)

Current vs Prior 7-Day Avg +7.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.33% | 4.28%4.28% | 7.07%4.28% | 7.07%7.07% | 12.43%

Prior 2.98% | 4.84%-- | ---- | ---- | --

Current vs Prior -55.51% | -11.57%-- | ---- | ---- | --

Prior 7-Day Avg 2.92% | 4.67%-- | ---- | ---- | --

Current vs 7-Day Avg -54.51% | -8.45%-- | ---- | ---- | --

Prior 7-Day Eod 2.98% | 4.84%-- | ---- | ---- | --

Current vs 7-Day Eod -55.51% | -11.57%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.98% | 12.64%

Calls: 73.33% | 13.64%

Puts: 52.63% | 11.65%

Prior 14.00% | 10.05%

Calls: 10.53% | 8.62%

Puts: 17.48% | 11.49%

Current vs Prior +349.86% | +25.77%

Prior 7-Day Avg 21.12% | 12.19%

Calls: 20.18% | 12.75%

Puts: 22.06% | 11.63%

Current vs 7-Day Avg +198.18% | +3.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.20M).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 34 of results (avg 7.9%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	10.25	10.75	$10.50	4.8%	3	0.57	29
$210.00	Jul 17	8.60	9.10	$8.85	5.6%	90	0.59	2.9K
$212.50	Jul 17	7.30	7.75	$7.53	6.0%	59	0.53	59
$210.00	Jul 24	9.60	10.20	$9.90	6.1%	--	0.58	65
$175.00	Jul 17	37.25	39.85	$38.55	6.7%	--	0.97	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	9.45	9.95	$9.70	5.2%	--	0.52	14
$215.00	Jul 24	8.35	8.90	$8.63	6.4%	2	0.52	16
$210.00	Jul 17	5.25	5.60	$5.43	6.4%	364	0.41	1.7K
$210.00	Jul 31	7.05	7.55	$7.30	6.8%	5	0.43	5
$220.00	Jul 17	10.45	11.25	$10.85	7.4%	6	0.63	2.4K

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. 63 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 2	16.75	19.35	$18.05	14.4%	1	1.00	10
$180.00	Jul 2	31.75	34.35	$33.05	7.9%	--	1.00	33
$190.00	Jul 2	21.75	24.35	$23.05	11.3%	3	0.99	7
$192.50	Jul 2	19.25	21.85	$20.55	12.7%	1	0.99	--
$207.50	Jul 2	4.25	6.55	$5.40	42.6%	4	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 2	1.20	2.10	$1.65	54.5%	130	1.00	331
$217.50	Jul 2	3.50	5.00	$4.25	35.3%	137	1.00	458
$220.00	Jul 2	5.95	7.70	$6.83	25.6%	3	1.00	3
$230.00	Jul 10	15.65	17.80	$16.73	12.9%	--	0.96	28
$227.50	Jul 10	13.45	15.30	$14.38	12.9%	--	0.92	19

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 7.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 2	0.02	0.08	$0.05	120.0%	1.0K	0.07	525
$217.50	Jul 10	1.93	2.30	$2.11	17.5%	526	0.34	82
$212.50	Jul 2	0.68	1.67	$1.18	83.9%	415	0.71	272
$215.00	Jul 17	5.90	6.45	$6.18	8.9%	284	0.48	145
$217.50	Jul 2	0.00	0.01	$0.01	100.0%	237	0.01	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	5.25	5.60	$5.43	6.4%	364	0.41	1.7K
$205.00	Jul 10	0.94	1.26	$1.10	29.1%	349	0.19	351
$220.00	Jul 24	11.25	12.30	$11.78	8.9%	331	0.61	19
$195.00	Jul 10	0.21	0.36	$0.28	53.6%	265	0.05	329
$210.00	Jul 10	2.25	2.50	$2.38	10.5%	185	0.36	365

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 860.9%, max 2522.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 2	Jul 31	1022.0%	39.0%	2522.9%	6	215
$255.00	Jul 2	Jul 17	1114.1%	42.7%	2508.0%	9	5
$245.00	Jul 2	Jul 31	925.9%	38.6%	2296.2%	1	120
$252.50	Jul 2	Jul 17	1068.5%	45.5%	2246.9%	2	34
$240.00	Jul 2	Jul 31	825.1%	37.2%	2115.7%	1	123

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 2	Aug 7	739.4%	40.2%	1739.4%	4	26
$200.00	Jul 2	Aug 7	560.5%	36.6%	1430.7%	30	244
$185.00	Jul 2	Aug 7	552.9%	39.1%	1314.8%	2	33
$180.00	Jul 2	Jul 24	593.8%	47.9%	1139.8%	3	29
$190.00	Jul 2	Aug 7	422.3%	38.1%	1009.2%	6	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 40.67, avg 5.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 24	$0.18	$4.82	$0.18	26.78	$240.18
$242.50	$245.00	Jul 17	$0.11	$2.39	$0.11	21.73	$242.61
$252.50	$255.00	Jul 17	$0.14	$2.36	$0.14	16.86	$252.64
$225.00	$227.50	Jul 10	$0.17	$2.33	$0.17	13.71	$225.17
$240.00	$245.00	Jul 31	$0.34	$4.66	$0.34	13.71	$240.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$0.12	$4.88	$0.12	40.67	$179.88
$180.00	$175.00	Jul 10	$0.17	$4.83	$0.17	28.41	$179.83
$185.00	$180.00	Jul 17	$0.19	$4.81	$0.19	25.32	$184.81
$197.50	$195.00	Jul 10	$0.11	$2.39	$0.11	21.73	$197.39
$195.00	$192.50	Jul 10	$0.12	$2.38	$0.12	19.83	$194.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 21.73, avg 2.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$207.50	$210.00	Jul 2	$2.39	$2.39	$0.11	21.73	$209.89
$195.00	$197.50	Jul 10	$2.37	$2.37	$0.13	18.23	$197.37
$197.50	$200.00	Jul 10	$2.33	$2.33	$0.17	13.71	$199.83
$185.00	$190.00	Jul 17	$4.65	$4.65	$0.35	13.29	$189.65
$190.00	$195.00	Jul 10	$4.60	$4.60	$0.40	11.50	$194.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 10	$2.38	$2.38	$0.12	19.83	$225.12
$230.00	$227.50	Jul 10	$2.35	$2.35	$0.15	15.67	$227.65
$237.50	$235.00	Jul 17	$2.35	$2.35	$0.15	15.67	$235.15
$240.00	$237.50	Jul 17	$2.30	$2.30	$0.20	11.50	$237.70
$230.00	$227.50	Jul 17	$2.25	$2.25	$0.25	9.00	$227.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $1.26, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Jul 2	Jul 10	$0.05	351.2%	29.7%
$235.00	Jul 2	Jul 10	$0.11	345.4%	34.5%
$190.00	Jul 2	Jul 10	$0.15	422.3%	41.3%
$230.00	Jul 2	Jul 10	$0.17	255.9%	29.8%
$227.50	Jul 2	Jul 10	$0.37	206.7%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 2	Jul 10	$0.11	422.3%	41.3%
$185.00	Jul 2	Jul 10	$0.12	552.9%	50.5%
$192.50	Jul 2	Jul 10	$0.13	379.1%	38.2%
$180.00	Jul 2	Jul 10	$0.19	593.8%	61.3%
$195.00	Jul 2	Jul 10	$0.27	282.8%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.70% of stock, avg 7.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 2	$1.18	$0.31	$1.49	$211.01	$213.99	0.70%
$215.00	Jul 2	$0.05	$1.65	$1.70	$213.30	$216.70	0.80%
$210.00	Jul 2	$3.01	$0.04	$3.05	$206.95	$213.05	1.43%
$217.50	Jul 2	$0.01	$4.25	$4.26	$213.24	$221.76	2.00%
$207.50	Jul 2	$5.40	$0.03	$5.43	$202.07	$212.93	2.55%
$220.00	Jul 2	$0.01	$6.83	$6.84	$213.16	$226.84	3.21%
$212.50	Jul 10	$4.40	$3.40	$7.80	$204.70	$220.30	3.66%
$215.00	Jul 10	$3.08	$4.72	$7.80	$207.20	$222.80	3.66%
$205.00	Jul 2	$8.00	$0.06	$8.06	$196.94	$213.06	3.78%
$210.00	Jul 10	$5.80	$2.38	$8.18	$201.82	$218.18	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.61% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$202.50	Jul 2	$1.07	$0.22	$1.29	$201.21	$238.79
$240.00	$202.50	Jul 2	$1.07	$0.22	$1.29	$201.21	$241.29
$242.50	$202.50	Jul 2	$1.07	$0.22	$1.29	$201.21	$243.79
$245.00	$202.50	Jul 2	$1.07	$0.22	$1.29	$201.21	$246.29
$250.00	$202.50	Jul 2	$1.07	$0.22	$1.29	$201.21	$251.29
$225.00	$202.50	Jul 10	$0.55	$0.78	$1.33	$201.17	$226.33
$237.50	$212.50	Jul 2	$1.07	$0.31	$1.38	$211.12	$238.88
$240.00	$212.50	Jul 2	$1.07	$0.31	$1.38	$211.12	$241.38
$242.50	$212.50	Jul 2	$1.07	$0.31	$1.38	$211.12	$243.88
$245.00	$212.50	Jul 2	$1.07	$0.31	$1.38	$211.12	$246.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 20.74, avg credit $2.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	190/195	Jul 10	$4.77	$0.23	20.74	$175.23	$194.77
175/180	185/190	Jul 17	$4.77	$0.23	20.74	$175.23	$189.77
180/185	190/195	Jul 17	$4.74	$0.26	18.23	$180.26	$194.74
185/190	195/200	Jul 17	$4.68	$0.32	14.63	$185.32	$199.68
175/180	190/195	Jul 17	$4.67	$0.33	14.15	$175.33	$194.67
198/200	202/205	Jul 10	$2.30	$0.20	11.50	$197.70	$204.80
192/195	202/205	Jul 10	$2.24	$0.26	8.62	$192.76	$204.74
195/198	202/205	Jul 10	$2.23	$0.27	8.26	$195.27	$204.73
180/185	195/200	Jul 17	$4.44	$0.56	7.93	$180.56	$199.44
175/180	195/200	Jul 17	$4.37	$0.63	6.94	$175.63	$199.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 17	$0.10	$4.90	49.00
$225.00	$230.00	$235.00	Aug 7	$0.10	$4.90	49.00
$242.50	$245.00	$247.50	Jul 17	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Jul 31	$0.12	$4.88	40.67
$205.00	$207.50	$210.00	Jul 10	$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	$0.07	$4.93	70.43
$185.00	$190.00	$195.00	Jul 17	$0.07	$4.93	70.43
$210.00	$212.50	$215.00	Jul 17	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 10	$0.07	$2.43	34.71
$192.50	$195.00	$197.50	Jul 2	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.69, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$225.00	1:2	Aug 7	-$0.69	$9.31
$245.00	$250.00	1:2	Jul 24	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 24	-$0.42	$4.58
$245.00	$250.00	1:2	Jul 31	-$0.44	$4.56
$240.00	$245.00	1:2	Jul 24	-$0.59	$4.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Jul 2	-$0.01	$4.99
$180.00	$175.00	1:2	Jul 2	-$0.07	$4.93
$190.00	$185.00	1:2	Jul 2	-$0.07	$4.93
$180.00	$175.00	1:2	Jul 17	-$0.12	$4.88
$190.00	$185.00	1:2	Jul 17	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.78%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 7	$8.05	0.48	0.9%	3.78%	4.64%	--	40
$215.00	Jul 31	$7.60	0.48	0.9%	3.57%	4.43%	64	235
$215.00	Jul 24	$6.95	0.48	0.9%	3.26%	4.13%	6	113
$215.00	Jul 17	$5.90	0.48	0.9%	2.77%	3.64%	284	145
$220.00	Jul 31	$5.40	0.39	3.2%	2.53%	5.75%	2	75
$217.50	Jul 17	$4.90	0.42	2.0%	2.30%	4.34%	26	55
$220.00	Jul 24	$4.85	0.39	3.2%	2.28%	5.49%	131	333
$225.00	Aug 7	$4.10	0.32	5.6%	1.92%	7.48%	8	12
$220.00	Jul 17	$3.95	0.37	3.2%	1.85%	5.07%	58	6.9K
$225.00	Jul 31	$3.70	0.30	5.6%	1.74%	7.30%	2	51

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 5,660

Total Puts 5,633

Put/Call Ratio 1.00

Net Difference 27

Prior's Put/Call Breakdown

Total Calls 4,877

Total Puts 4,195

Put/Call Ratio 0.86

Net Difference 682

Prior 7-Day Put/Call Summary

Total Calls 42,695

Total Puts 40,966

Average Put/Call Ratio 0.97

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