MS - Options Database

MORGAN STANLEY

$218.40 -1.64%

(7/7 18:03) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:03)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 12,244

Calls: 6,976 (57%)

Puts: 5,268 (43%)

Prior (07/07) 8,055

Calls: 3,625 (45%)

Puts: 4,430 (55%)

Current vs Prior +52.00%

Calls: +92.44% (Calls)

Puts: +18.92% (Puts)

Prior 7-Day Total 90,044

Calls: 46,554 (52%)

Puts: 43,490 (48%)

Prior 7-Day Average 12,863

Calls: 6,650 (52%)

Puts: 6,212 (48%)

Current vs Prior 7-Day Avg -4.82%

Calls: +4.89%

Puts: -15.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $11.43M

Calls: $9.98M (87%)

Puts: $1.45M (13%)

Prior (07/07) $6.70M

Calls: $4.95M (74%)

Puts: $1.75M (26%)

Current vs Prior +70.63%

Calls: +101.65%

Puts: -17.08%

Prior 7-Day Total $62.43M

Calls: $41.13M (66%)

Puts: $21.30M (34%)

Prior 7-Day Average $8.92M

Calls: $5.88M (66%)

Puts: $3.04M (34%)

Current vs Prior 7-Day Avg +28.15%

Calls: +69.83%

Puts: -52.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.76

Prior (07/07) 1.22

Current vs Prior -38.21%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -18.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 363,290

Calls: 144,769 (40%)

Puts: 218,521 (60%)

Prior (07/07) 360,716

Calls: 143,801 (40%)

Puts: 216,915 (60%)

Current vs Prior +0.71%

Prior 7-Day Total 2,420,402

Calls: 982,865 (41%)

Puts: 1,437,537 (59%)

Prior 7-Day Average 345,771

Calls: 140,409 (41%)

Puts: 205,362 (59%)

Current vs Prior 7-Day Avg +5.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.95% | 6.32%6.32% | 12.15%

Prior 3.64% | 6.68%6.68% | 12.25%

Current vs Prior -18.94% | -5.35%-5.35% | -0.87%

Prior 7-Day Avg 2.52% | 4.79%6.57% | 12.28%

Current vs 7-Day Avg +17.20% | +32.13%-3.79% | -1.04%

Prior 7-Day Eod 3.64% | 6.68%-- | --

Current vs 7-Day Eod -18.94% | -5.35%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.69% | 12.95%

Calls: 16.45% | 17.78%

Puts: 14.93% | 8.11%

Prior 12.40% | 9.88%

Calls: 8.68% | 4.68%

Puts: 16.13% | 15.07%

Current vs Prior +26.53% | +31.07%

Prior 7-Day Avg 27.91% | 11.70%

Calls: 28.51% | 10.80%

Puts: 27.32% | 12.60%

Current vs 7-Day Avg -43.79% | +10.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($9.98M) vs puts ($1.45M). Elevated premium activity with dollar volume up 71% vs prior. Above-average activity with volume up 52% vs prior. P/C ratio dropping 38% - 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 NEUTRAL

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 46 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	9.40	9.80	$9.60	4.2%	87	0.49	1.3K
$210.00	Aug 21	15.00	15.65	$15.33	4.2%	23	0.64	1.4K
$180.00	Aug 21	39.10	40.80	$39.95	4.3%	--	0.93	326
$190.00	Aug 21	30.25	31.95	$31.10	5.5%	1	0.87	349
$215.00	Jul 31	9.70	10.25	$9.98	5.5%	5	0.58	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	10.95	11.45	$11.20	4.5%	18	0.51	415
$220.00	Aug 7	9.55	10.05	$9.80	5.1%	--	0.52	25
$220.00	Jul 31	8.75	9.25	$9.00	5.6%	41	0.52	32
$210.00	Aug 21	6.55	6.95	$6.75	5.9%	23	0.36	1.1K
$217.50	Jul 24	6.30	6.70	$6.50	6.2%	9	0.46	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.72, cheapest $0.72)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.67	0.76	$0.72	12.5%	10	0.07	173

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	42.20	45.20	$43.70	6.9%	20	0.99	242
$200.00	Jul 10	17.00	19.65	$18.33	14.5%	2	0.98	16
$180.00	Jul 17	37.25	40.00	$38.63	7.1%	12	0.98	325
$195.00	Jul 10	21.95	24.70	$23.33	11.8%	--	0.98	19
$202.50	Jul 10	14.50	17.15	$15.83	16.7%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	10.50	13.15	$11.83	22.4%	5	0.97	35
$227.50	Jul 10	8.15	10.25	$9.20	22.8%	--	0.93	19
$240.00	Jul 17	21.15	23.35	$22.25	9.9%	--	0.91	113
$237.50	Jul 17	18.55	21.15	$19.85	13.1%	--	0.87	12
$250.00	Aug 21	32.00	34.75	$33.38	8.2%	--	0.87	41

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 8.1K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	3.35	3.65	$3.50	8.6%	2.4K	0.36	401
$220.00	Jul 17	5.15	5.70	$5.43	10.1%	169	0.48	6.8K
$230.00	Jul 17	2.00	2.21	$2.11	10.0%	142	0.24	2.2K
$245.00	Jul 31	0.91	1.17	$1.04	25.0%	134	0.11	89
$240.00	Aug 21	2.88	3.15	$3.01	9.0%	115	0.22	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	2.52	2.82	$2.67	11.2%	1.9K	0.27	2.4K
$215.00	Jul 10	1.05	1.28	$1.17	19.7%	603	0.28	457
$217.50	Jul 17	5.30	5.80	$5.55	9.0%	164	0.46	37
$195.00	Jul 17	0.51	0.80	$0.66	43.9%	117	0.08	1.2K
$200.00	Jul 17	0.86	1.16	$1.01	29.7%	109	0.12	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 73.5%, max 290.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 10	Aug 21	131.0%	33.6%	290.4%	14	742
$245.00	Jul 10	Aug 7	117.2%	36.9%	218.1%	--	545
$242.50	Jul 10	Jul 17	107.9%	48.3%	123.4%	1	190
$195.00	Jul 10	Aug 21	77.9%	36.5%	113.4%	1	511
$255.00	Jul 10	Jul 31	84.2%	39.9%	111.2%	5	5

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	143.7%	39.5%	263.3%	--	1.8K
$180.00	Jul 10	Aug 21	131.6%	39.7%	231.6%	3	3.8K
$175.00	Jul 10	Aug 21	122.4%	41.4%	195.3%	8	996
$190.00	Jul 10	Aug 21	95.7%	37.7%	153.8%	8	1.7K
$195.00	Jul 10	Aug 21	77.9%	36.5%	113.4%	14	867

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 40.67, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$247.50	Jul 17	$0.12	$2.38	$0.12	19.83	$245.12
$227.50	$230.00	Jul 10	$0.13	$2.37	$0.13	18.23	$227.63
$245.00	$250.00	Jul 24	$0.27	$4.73	$0.27	17.52	$245.27
$245.00	$250.00	Aug 7	$0.31	$4.69	$0.31	15.13	$245.31
$242.50	$245.00	Jul 17	$0.17	$2.33	$0.17	13.71	$242.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 31	$0.12	$4.88	$0.12	40.67	$184.88
$180.00	$175.00	Jul 10	$0.13	$4.87	$0.13	37.46	$179.87
$190.00	$185.00	Jul 31	$0.25	$4.75	$0.25	19.00	$189.75
$180.00	$175.00	Aug 21	$0.26	$4.74	$0.26	18.23	$179.74
$210.00	$207.50	Jul 10	$0.14	$2.36	$0.14	16.86	$209.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 32.33, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.85	$4.85	$0.15	32.33	$189.85
$205.00	$207.50	Jul 10	$2.37	$2.37	$0.13	18.23	$207.37
$210.00	$212.50	Jul 10	$2.32	$2.32	$0.18	12.89	$212.32
$200.00	$205.00	Jul 17	$4.64	$4.64	$0.36	12.89	$204.64
$202.50	$205.00	Jul 10	$2.28	$2.28	$0.22	10.36	$204.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.40	$2.40	$0.10	24.00	$237.60
$227.50	$225.00	Jul 10	$2.35	$2.35	$0.15	15.67	$225.15
$237.50	$235.00	Jul 17	$2.20	$2.20	$0.30	7.33	$235.30
$235.00	$230.00	Jul 17	$3.92	$3.92	$1.08	3.63	$231.08
$250.00	$230.00	Aug 21	$15.61	$15.61	$4.39	3.56	$234.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.95, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 10	Jul 17	$0.16	84.2%	50.6%
$260.00	Jul 17	Aug 21	$0.46	58.4%	33.2%
$175.00	Jul 17	Aug 21	$0.55	65.2%	41.4%
$240.00	Jul 10	Jul 17	$0.64	53.5%	44.0%
$237.50	Jul 10	Jul 17	$0.85	68.3%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$0.06	122.4%	65.2%
$190.00	Jul 10	Jul 17	$0.22	95.7%	54.2%
$197.50	Jul 10	Jul 17	$0.49	85.4%	51.1%
$195.00	Jul 10	Jul 17	$0.54	77.9%	52.9%
$200.00	Jul 10	Jul 17	$0.95	56.0%	49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.34% of stock, avg 8.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 10	$3.10	$2.00	$5.10	$212.40	$222.60	2.34%
$220.00	Jul 10	$1.77	$3.35	$5.12	$214.88	$225.12	2.34%
$215.00	Jul 10	$4.72	$1.17	$5.89	$209.11	$220.89	2.70%
$222.50	Jul 10	$1.00	$5.15	$6.15	$216.35	$228.65	2.82%
$225.00	Jul 10	$0.50	$6.85	$7.35	$217.65	$232.35	3.37%
$212.50	Jul 10	$6.88	$0.67	$7.55	$204.95	$220.05	3.46%
$227.50	Jul 10	$0.23	$9.20	$9.43	$218.07	$236.93	4.32%
$210.00	Jul 10	$9.20	$0.35	$9.55	$200.45	$219.55	4.37%
$207.50	Jul 10	$11.18	$0.21	$11.39	$196.11	$218.89	5.22%
$230.00	Jul 10	$0.10	$11.83	$11.93	$218.07	$241.93	5.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.33% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$207.50	Jul 10	$0.50	$0.21	$0.71	$206.79	$225.71
$225.00	$210.00	Jul 10	$0.50	$0.35	$0.85	$209.15	$225.85
$242.50	$207.50	Jul 10	$0.87	$0.21	$1.08	$206.42	$243.58
$245.00	$207.50	Jul 10	$0.92	$0.21	$1.13	$206.37	$246.13
$225.00	$212.50	Jul 10	$0.50	$0.67	$1.17	$211.33	$226.17
$222.50	$207.50	Jul 10	$1.00	$0.21	$1.21	$206.29	$223.71
$242.50	$210.00	Jul 10	$0.87	$0.35	$1.22	$208.78	$243.72
$245.00	$210.00	Jul 10	$0.92	$0.35	$1.27	$208.73	$246.27
$222.50	$210.00	Jul 10	$1.00	$0.35	$1.35	$208.65	$223.85
$242.50	$212.50	Jul 10	$0.87	$0.67	$1.54	$210.96	$244.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 24.00, avg credit $2.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/198	205/208	Jul 17	$2.40	$0.10	24.00	$195.10	$207.40
195/198	200/205	Jul 17	$4.79	$0.21	22.81	$192.71	$204.79
180/185	195/200	Aug 21	$4.77	$0.23	20.74	$180.23	$199.77
195/198	212/215	Jul 10	$2.36	$0.14	16.86	$195.14	$214.86
218/220	228/230	Jul 24	$2.35	$0.15	15.67	$217.65	$229.85
185/190	195/200	Aug 21	$4.69	$0.31	15.13	$185.31	$199.69
220/225	230/235	Aug 7	$4.64	$0.36	12.89	$220.36	$234.64
220/225	230/235	Jul 31	$4.62	$0.38	12.16	$220.38	$234.62
208/210	212/215	Jul 10	$2.30	$0.20	11.50	$207.70	$214.80
210/212	215/218	Jul 24	$2.29	$0.21	10.90	$210.21	$217.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 61.50, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 7	$0.08	$4.92	61.50
$217.50	$220.00	$222.50	Jul 24	$0.07	$2.43	34.71
$227.50	$230.00	$232.50	Jul 10	$0.08	$2.42	30.25
$250.00	$252.50	$255.00	Jul 17	$0.08	$2.42	30.25
$180.00	$185.00	$190.00	Jul 17	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 31	$0.13	$4.87	37.46
$205.00	$207.50	$210.00	Jul 10	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Jul 17	$0.20	$4.80	24.00
$210.00	$212.50	$215.00	Jul 17	$0.12	$2.38	19.83
$175.00	$180.00	$185.00	Jul 10	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-2.16, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 21	-$0.05	$9.95
$230.00	$240.00	1:2	Aug 21	-$0.39	$9.61
$240.00	$250.00	1:2	Aug 14	-$0.79	$9.21
$220.00	$230.00	1:2	Aug 21	-$1.66	$8.34
$210.00	$220.00	1:2	Aug 21	-$3.87	$6.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 21	-$2.16	$17.84
$205.00	$195.00	1:2	Aug 7	-$0.70	$9.30
$210.00	$200.00	1:2	Aug 21	-$0.91	$9.09
$220.00	$210.00	1:2	Aug 21	-$2.30	$7.70
$230.00	$220.00	1:2	Aug 21	-$4.63	$5.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.30%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$9.40	0.49	0.7%	4.30%	5.04%	87	1.3K
$220.00	Aug 14	$8.65	0.48	0.7%	3.96%	4.69%	2	2
$220.00	Aug 7	$7.80	0.48	0.7%	3.57%	4.30%	16	32
$220.00	Jul 31	$7.15	0.48	0.7%	3.27%	4.01%	14	80
$220.00	Jul 24	$6.20	0.49	0.7%	2.84%	3.57%	2	355
$225.00	Aug 7	$5.70	0.39	3.0%	2.61%	5.63%	1	43
$230.00	Aug 21	$5.45	0.34	5.3%	2.50%	7.81%	51	2.3K
$222.50	Jul 24	$5.30	0.44	1.9%	2.43%	4.30%	1	18
$220.00	Jul 17	$5.15	0.48	0.7%	2.36%	3.09%	169	6.8K
$225.00	Jul 31	$5.10	0.38	3.0%	2.34%	5.36%	1	67

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 6,976

Total Puts 5,268

Put/Call Ratio 0.76

Net Difference 1,708

Prior's Put/Call Breakdown

Total Calls 3,625

Total Puts 4,430

Put/Call Ratio 1.22

Net Difference -805

Prior 7-Day Put/Call Summary

Total Calls 46,554

Total Puts 43,490

Average Put/Call Ratio 0.92

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