MS - Options Database

MORGAN STANLEY

$222.01 -0.04%

(7/6 18:02) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:03)

◀ 7/7 15:06 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 8,055

Calls: 3,625 (45%)

Puts: 4,430 (55%)

Prior (07/06) 13,415

Calls: 7,819 (58%)

Puts: 5,596 (42%)

Current vs Prior -39.96%

Calls: -53.64% (Calls)

Puts: -20.84% (Puts)

Prior 7-Day Total 85,465

Calls: 43,349 (51%)

Puts: 42,116 (49%)

Prior 7-Day Average 12,209

Calls: 6,192 (51%)

Puts: 6,016 (49%)

Current vs Prior 7-Day Avg -34.03%

Calls: -41.46%

Puts: -26.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $6.70M

Calls: $4.95M (74%)

Puts: $1.75M (26%)

Prior (07/06) $9.99M

Calls: $7.90M (79%)

Puts: $2.08M (21%)

Current vs Prior -32.94%

Calls: -37.40%

Puts: -16.02%

Prior 7-Day Total $58.32M

Calls: $36.96M (63%)

Puts: $21.36M (37%)

Prior 7-Day Average $8.33M

Calls: $5.28M (63%)

Puts: $3.05M (37%)

Current vs Prior 7-Day Avg -19.61%

Calls: -6.29%

Puts: -42.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 1.22

Prior (07/06) 0.72

Current vs Prior +70.75%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +28.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 360,716

Calls: 143,801 (40%)

Puts: 216,915 (60%)

Prior (07/06) 355,106

Calls: 140,667 (40%)

Puts: 214,439 (60%)

Current vs Prior +1.58%

Prior 7-Day Total 2,395,855

Calls: 979,321 (41%)

Puts: 1,416,534 (59%)

Prior 7-Day Average 342,265

Calls: 139,903 (41%)

Puts: 202,362 (59%)

Current vs Prior 7-Day Avg +5.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.31% | 6.46%6.46% | 12.30%

Prior 1.33% | 4.28%6.68% | 12.25%

Current vs Prior +149.01% | +51.07%-3.25% | +0.35%

Prior 7-Day Avg 2.42% | 4.49%6.68% | 12.25%

Current vs 7-Day Avg +36.45% | +44.01%-3.25% | +0.35%

Prior 7-Day Eod 1.33% | 4.28%-- | --

Current vs 7-Day Eod +149.01% | +51.07%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.85% | 12.04%

Calls: 13.32% | 9.15%

Puts: 18.38% | 14.93%

Prior 62.98% | 12.64%

Calls: 73.33% | 13.64%

Puts: 52.63% | 11.65%

Current vs Prior -74.83% | -4.75%

Prior 7-Day Avg 28.54% | 11.98%

Calls: 29.50% | 11.94%

Puts: 27.58% | 12.01%

Current vs 7-Day Avg -44.46% | +0.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($4.95M). Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 71% - increased hedging/bearish positioning. Put-heavy open interest (216,915 puts vs 143,801 calls) suggests hedging or bearish positioning.

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 NEUTRAL

Prior BULLISH

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 36 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	7.15	7.45	$7.30	4.1%	93	0.40	2.2K
$220.00	Aug 21	11.65	12.15	$11.90	4.2%	156	0.54	1.3K
$180.00	Aug 21	42.45	44.70	$43.58	5.2%	1	0.94	327
$190.00	Aug 21	32.95	34.80	$33.88	5.5%	--	0.89	349
$180.00	Jul 17	41.55	43.90	$42.72	5.5%	10	0.98	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	9.75	10.10	$9.93	3.5%	25	0.46	410
$230.00	Aug 21	15.10	15.70	$15.40	3.9%	10	0.60	402
$210.00	Aug 21	5.85	6.15	$6.00	5.0%	114	0.32	1.1K
$220.00	Jul 24	6.40	6.80	$6.60	6.1%	53	0.44	339
$225.00	Jul 31	10.10	10.85	$10.48	7.2%	1	0.54	9

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. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	36.20	39.00	$37.60	7.4%	1	0.99	5
$195.00	Jul 10	26.25	28.60	$27.43	8.6%	1	0.99	20
$200.00	Jul 10	21.20	23.60	$22.40	10.7%	--	0.98	16
$180.00	Jul 17	41.55	43.90	$42.72	5.5%	10	0.98	330
$185.00	Jul 17	36.30	38.90	$37.60	6.9%	18	0.97	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	16.35	19.00	$17.68	15.0%	1	1.00	1
$230.00	Jul 10	7.15	9.35	$8.25	26.7%	--	0.85	35
$240.00	Jul 17	17.60	19.65	$18.63	11.0%	--	0.85	113
$250.00	Aug 21	28.95	31.45	$30.20	8.3%	--	0.83	41
$237.50	Jul 17	15.25	17.55	$16.40	14.0%	--	0.82	12

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 4.9K, top 472)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	4.95	5.75	$5.35	15.0%	310	0.45	235
$220.00	Jul 17	7.30	8.00	$7.65	9.2%	169	0.57	6.8K
$220.00	Aug 21	11.65	12.15	$11.90	4.2%	156	0.54	1.3K
$222.50	Jul 10	2.44	3.05	$2.75	22.2%	116	0.48	155
$227.50	Jul 10	0.80	1.15	$0.98	35.7%	114	0.23	400

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.62	0.98	$0.80	45.0%	472	0.09	1.1K
$195.00	Jul 17	0.28	0.68	$0.48	83.3%	341	0.06	1.3K
$205.00	Aug 14	3.45	4.95	$4.20	35.7%	327	0.25	--
$205.00	Jul 10	0.05	0.15	$0.10	100.0%	122	0.03	995
$210.00	Aug 21	5.85	6.15	$6.00	5.0%	114	0.32	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 49.3%, max 201.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 10	Aug 21	102.4%	34.0%	201.3%	84	673
$185.00	Jul 10	Aug 21	85.0%	40.3%	111.0%	1	748
$245.00	Jul 10	Aug 7	64.4%	36.2%	78.0%	1	545
$260.00	Jul 10	Aug 21	57.9%	33.7%	71.5%	32	146
$195.00	Jul 10	Aug 21	62.9%	37.1%	69.8%	1	512

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	96.2%	40.7%	136.5%	11	3.8K
$185.00	Jul 10	Aug 21	85.0%	40.3%	111.0%	24	1.8K
$195.00	Jul 10	Aug 21	62.9%	37.1%	69.8%	9	947
$190.00	Jul 10	Aug 21	66.1%	39.0%	69.6%	16	1.7K
$200.00	Jul 10	Aug 21	54.0%	36.4%	48.2%	78	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 32.33, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$265.00	Jul 24	$0.50	$14.50	$0.50	29.00	$250.50
$245.00	$247.50	Jul 17	$0.15	$2.35	$0.15	15.67	$245.15
$232.50	$235.00	Jul 10	$0.16	$2.34	$0.16	14.62	$232.66
$245.00	$250.00	Jul 31	$0.39	$4.61	$0.39	11.82	$245.39
$240.00	$242.50	Jul 17	$0.20	$2.30	$0.20	11.50	$240.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 17	$0.15	$4.85	$0.15	32.33	$189.85
$207.50	$205.00	Jul 10	$0.10	$2.40	$0.10	24.00	$207.40
$195.00	$190.00	Jul 24	$0.27	$4.73	$0.27	17.52	$194.73
$190.00	$185.00	Jul 24	$0.28	$4.72	$0.28	16.86	$189.72
$210.00	$207.50	Jul 10	$0.16	$2.34	$0.16	14.63	$209.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 22.81, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$4.79	$4.79	$0.21	22.81	$194.79
$185.00	$190.00	Jul 17	$4.68	$4.68	$0.32	14.62	$189.68
$195.00	$200.00	Jul 17	$4.68	$4.68	$0.32	14.62	$199.68
$180.00	$185.00	Aug 21	$4.63	$4.63	$0.37	12.51	$184.63
$212.50	$215.00	Jul 10	$2.30	$2.30	$0.20	11.50	$214.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$230.00	Jul 10	$9.43	$9.43	$0.57	16.54	$230.57
$240.00	$237.50	Jul 17	$2.23	$2.23	$0.27	8.26	$237.77
$230.00	$227.50	Jul 10	$1.95	$1.95	$0.55	3.55	$228.05
$237.50	$235.00	Jul 17	$1.90	$1.90	$0.60	3.17	$235.60
$250.00	$230.00	Aug 21	$14.80	$14.80	$5.20	2.85	$235.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.94, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 10	Jul 17	$0.20	57.9%	49.4%
$245.00	Jul 10	Jul 17	$0.36	64.4%	42.8%
$195.00	Jul 10	Jul 17	$0.70	62.9%	51.2%
$242.50	Jul 10	Jul 17	$0.77	58.4%	45.1%
$180.00	Jul 17	Aug 21	$0.86	63.5%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.13	96.2%	63.5%
$185.00	Jul 10	Jul 17	$0.19	85.0%	58.9%
$190.00	Jul 10	Jul 17	$0.37	66.1%	56.6%
$195.00	Jul 10	Jul 17	$0.43	62.9%	51.2%
$200.00	Jul 10	Jul 17	$0.73	54.0%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.68% of stock, avg 9.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 10	$2.75	$3.21	$5.96	$216.54	$228.46	2.68%
$220.00	Jul 10	$4.13	$2.05	$6.18	$213.82	$226.18	2.78%
$225.00	Jul 10	$1.69	$4.68	$6.37	$218.63	$231.37	2.87%
$217.50	Jul 10	$5.80	$1.20	$7.00	$210.50	$224.50	3.15%
$227.50	Jul 10	$0.98	$6.30	$7.28	$220.22	$234.78	3.28%
$215.00	Jul 10	$7.73	$0.76	$8.49	$206.51	$223.49	3.82%
$230.00	Jul 10	$0.57	$8.25	$8.82	$221.18	$238.82	3.97%
$212.50	Jul 10	$10.03	$0.43	$10.46	$202.04	$222.96	4.71%
$210.00	Jul 10	$12.48	$0.36	$12.84	$197.16	$222.84	5.78%
$220.00	Jul 17	$7.65	$5.48	$13.13	$206.87	$233.13	5.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.42% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$210.00	Jul 10	$0.57	$0.36	$0.93	$209.07	$230.93
$230.00	$212.50	Jul 10	$0.57	$0.43	$1.00	$211.50	$231.00
$227.50	$210.00	Jul 10	$0.98	$0.36	$1.34	$208.66	$228.84
$230.00	$215.00	Jul 10	$0.57	$0.76	$1.33	$213.67	$231.33
$227.50	$212.50	Jul 10	$0.98	$0.43	$1.41	$211.09	$228.91
$250.00	$210.00	Jul 10	$1.07	$0.36	$1.43	$208.57	$251.43
$250.00	$212.50	Jul 10	$1.07	$0.43	$1.50	$211.00	$251.50
$227.50	$215.00	Jul 10	$0.98	$0.76	$1.74	$213.26	$229.24
$230.00	$217.50	Jul 10	$0.57	$1.20	$1.77	$215.73	$231.77
$250.00	$215.00	Jul 10	$1.07	$0.76	$1.83	$213.17	$251.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 28.41, avg credit $3.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Jul 17	$4.83	$0.17	28.41	$185.17	$199.83
205/208	212/215	Jul 10	$2.40	$0.10	24.00	$205.10	$214.90
185/190	200/205	Jul 31	$4.77	$0.23	20.74	$185.23	$204.77
195/200	205/210	Jul 24	$4.72	$0.28	16.86	$195.28	$209.72
195/200	205/210	Jul 31	$4.69	$0.31	15.13	$195.31	$209.69
218/220	222/225	Jul 24	$2.33	$0.17	13.71	$217.67	$224.83
190/195	200/205	Jul 31	$4.62	$0.38	12.16	$190.38	$204.62
185/190	200/205	Jul 17	$4.60	$0.40	11.50	$185.40	$204.60
215/218	220/222	Jul 24	$2.30	$0.20	11.50	$215.20	$222.30
180/185	190/195	Aug 21	$4.60	$0.40	11.50	$180.40	$194.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$247.50	$250.00	Jul 17	$0.05	$2.45	49.00
$250.00	$252.50	$255.00	Jul 17	$0.05	$2.45	49.00
$240.00	$245.00	$250.00	Jul 24	$0.10	$4.90	49.00
$220.00	$225.00	$230.00	Aug 7	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Jul 17	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 17	$0.09	$4.91	54.56
$205.00	$207.50	$210.00	Jul 10	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 17	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Jul 17	$0.06	$2.44	40.67
$195.00	$200.00	$205.00	Jul 31	$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. 105 found (best net $-0.60, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$225.00	1:2	Aug 14	-$0.43	$14.57
$250.00	$260.00	1:2	Aug 21	-$0.03	$9.97
$240.00	$250.00	1:2	Aug 21	-$0.23	$9.77
$240.00	$250.00	1:2	Aug 14	-$0.27	$9.73
$230.00	$240.00	1:2	Aug 21	-$1.00	$9.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 21	-$0.60	$19.40
$205.00	$195.00	1:2	Aug 7	-$0.45	$9.55
$210.00	$200.00	1:2	Aug 21	-$0.70	$9.30
$220.00	$210.00	1:2	Aug 21	-$2.07	$7.93
$230.00	$220.00	1:2	Aug 21	-$4.46	$5.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.58%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 14	$7.95	0.47	1.4%	3.58%	4.93%	2	1
$225.00	Aug 7	$7.45	0.46	1.4%	3.36%	4.70%	11	34
$222.50	Jul 24	$7.30	0.51	0.2%	3.29%	3.51%	20	15
$230.00	Aug 21	$7.15	0.40	3.6%	3.22%	6.82%	93	2.2K
$225.00	Jul 31	$6.95	0.46	1.4%	3.13%	4.48%	14	58
$225.00	Jul 24	$6.15	0.46	1.4%	2.77%	4.12%	11	109
$222.50	Jul 17	$6.00	0.51	0.2%	2.70%	2.92%	37	172
$230.00	Aug 14	$5.85	0.39	3.6%	2.64%	6.23%	3	1
$230.00	Aug 7	$5.40	0.38	3.6%	2.43%	6.03%	2	36
$225.00	Jul 17	$4.95	0.45	1.4%	2.23%	3.58%	310	235

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 3,625

Total Puts 4,430

Put/Call Ratio 1.22

Net Difference -805

Prior's Put/Call Breakdown

Total Calls 7,819

Total Puts 5,596

Put/Call Ratio 0.72

Net Difference 2,223

Prior 7-Day Put/Call Summary

Total Calls 43,349

Total Puts 42,116

Average Put/Call Ratio 0.95

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