MS - Options Database

MORGAN STANLEY

$222.42 +0.13%

(7/9 18:03) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:03)

◀ 7/10 15:06 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 9,650

Calls: 4,647 (48%)

Puts: 5,003 (52%)

Prior (07/08) 12,244

Calls: 6,976 (57%)

Puts: 5,268 (43%)

Current vs Prior -21.19%

Calls: -33.39% (Calls)

Puts: -5.03% (Puts)

Prior 7-Day Total 82,242

Calls: 42,036 (51%)

Puts: 40,206 (49%)

Prior 7-Day Average 11,748

Calls: 6,005 (51%)

Puts: 5,743 (49%)

Current vs Prior 7-Day Avg -17.86%

Calls: -22.62%

Puts: -12.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $4.29M

Calls: $2.64M (61%)

Puts: $1.65M (39%)

Prior (07/08) $11.43M

Calls: $9.98M (87%)

Puts: $1.45M (13%)

Current vs Prior -62.43%

Calls: -73.54%

Puts: +13.98%

Prior 7-Day Total $58.12M

Calls: $39.96M (69%)

Puts: $18.17M (31%)

Prior 7-Day Average $8.30M

Calls: $5.71M (69%)

Puts: $2.60M (31%)

Current vs Prior 7-Day Avg -48.29%

Calls: -53.75%

Puts: -36.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 1.08

Prior (07/08) 0.76

Current vs Prior +42.57%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +11.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 373,925

Calls: 150,339 (40%)

Puts: 223,586 (60%)

Prior (07/08) 363,290

Calls: 144,769 (40%)

Puts: 218,521 (60%)

Current vs Prior +2.93%

Prior 7-Day Total 2,446,185

Calls: 987,726 (40%)

Puts: 1,458,459 (60%)

Prior 7-Day Average 349,455

Calls: 141,103 (40%)

Puts: 208,351 (60%)

Current vs Prior 7-Day Avg +7.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.39% | 5.54%5.54% | 11.46%

Prior 3.31% | 6.46%6.46% | 12.30%

Current vs Prior -57.98% | -14.24%-14.23% | -6.84%

Prior 7-Day Avg 2.64% | 5.11%6.49% | 12.23%

Current vs 7-Day Avg -47.28% | +8.44%-14.57% | -6.35%

Prior 7-Day Eod 3.31% | 6.46%-- | --

Current vs 7-Day Eod -57.98% | -14.24%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.22% | 5.38%

Calls: 37.59% | 4.38%

Puts: 102.86% | 6.39%

Prior 15.85% | 12.04%

Calls: 13.32% | 9.15%

Puts: 18.38% | 14.93%

Current vs Prior +343.03% | -55.32%

Prior 7-Day Avg 26.11% | 11.57%

Calls: 25.48% | 10.32%

Puts: 26.74% | 12.81%

Current vs 7-Day Avg +168.92% | -53.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.64M). Light premium activity with dollar volume down 62% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 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 73 of results (avg 6.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	32.10	32.90	$32.50	2.5%	51	0.98	1.2K
$210.00	Aug 21	17.05	17.55	$17.30	2.9%	4	0.70	1.4K
$180.00	Aug 21	43.05	44.35	$43.70	3.0%	26	0.95	326
$220.00	Aug 21	10.95	11.30	$11.13	3.1%	10	0.55	1.3K
$215.00	Jul 17	10.00	10.35	$10.18	3.4%	9	0.72	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	14.15	14.55	$14.35	2.8%	1	0.61	400
$220.00	Aug 21	8.80	9.05	$8.93	2.8%	35	0.46	427
$220.00	Jul 31	6.55	6.75	$6.65	3.0%	12	0.44	40
$225.00	Jul 24	7.65	7.90	$7.78	3.2%	2	0.55	30
$225.00	Jul 31	9.00	9.45	$9.23	4.9%	--	0.55	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.70, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.68	0.80	$0.74	16.2%	12	0.11	2.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.40	0.46	$0.43	14.0%	37	0.06	1.6K
$205.00	Jul 17	0.73	0.82	$0.77	11.7%	52	0.10	912
$190.00	Aug 7	0.77	0.94	$0.86	19.8%	1	0.07	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	21.75	23.65	$22.70	8.4%	4	1.00	15
$205.00	Jul 10	15.80	18.90	$17.35	17.9%	2	1.00	26
$210.00	Jul 10	12.00	13.60	$12.80	12.5%	9	1.00	211
$215.00	Jul 10	6.85	8.65	$7.75	23.2%	29	1.00	144
$202.50	Jul 10	18.85	21.30	$20.08	12.2%	1	0.99	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	1.76	2.89	$2.33	48.5%	--	1.00	47
$227.50	Jul 10	4.15	6.05	$5.10	37.3%	--	1.00	19
$230.00	Jul 10	6.50	8.75	$7.63	29.5%	1	1.00	22
$240.00	Jul 17	16.85	19.25	$18.05	13.3%	--	0.88	113
$237.50	Jul 17	14.80	17.05	$15.93	14.1%	--	0.85	12

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 8.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	1.85	2.02	$1.94	8.8%	613	0.19	55
$225.00	Jul 10	0.00	0.05	$0.03	166.7%	474	0.04	617
$255.00	Aug 14	0.68	1.24	$0.96	58.3%	310	0.09	--
$230.00	Jul 17	2.45	2.76	$2.61	11.9%	281	0.31	2.6K
$227.50	Jul 17	3.20	3.60	$3.40	11.8%	220	0.37	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 17	1.82	2.00	$1.91	9.4%	2.0K	0.23	301
$210.00	Jul 24	2.00	2.24	$2.12	11.3%	902	0.21	352
$222.50	Jul 10	0.17	0.53	$0.35	102.9%	214	0.49	49
$210.00	Jul 17	1.36	1.45	$1.41	6.4%	77	0.18	4.2K
$217.50	Jul 17	3.20	3.50	$3.35	9.0%	69	0.35	159

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 671.0%, max 2420.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 10	Aug 21	917.9%	36.4%	2420.0%	2	510
$250.00	Jul 10	Aug 21	807.6%	33.4%	2321.2%	27	861
$245.00	Jul 10	Aug 14	706.9%	33.6%	2006.8%	57	40
$185.00	Jul 10	Aug 21	758.5%	39.7%	1809.9%	1	748
$242.50	Jul 10	Jul 17	653.8%	46.1%	1318.4%	1	189

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 10	Aug 21	917.9%	36.4%	2420.0%	14	864
$180.00	Jul 10	Aug 21	933.4%	40.4%	2210.2%	4	3.8K
$185.00	Jul 10	Aug 21	758.5%	39.7%	1809.9%	16	1.8K
$190.00	Jul 10	Aug 21	685.2%	38.2%	1691.7%	8	1.7K
$197.50	Jul 10	Jul 24	431.4%	42.9%	905.2%	3	231

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 25.32, avg 5.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 17	$0.23	$4.77	$0.23	20.74	$255.23
$240.00	$242.50	Jul 17	$0.12	$2.38	$0.12	19.83	$240.12
$240.00	$245.00	Jul 24	$0.26	$4.74	$0.26	18.23	$240.26
$245.00	$250.00	Jul 24	$0.39	$4.61	$0.39	11.82	$245.39
$247.50	$250.00	Jul 17	$0.21	$2.29	$0.21	10.90	$247.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 24	$0.19	$4.81	$0.19	25.32	$189.81
$195.00	$180.00	Aug 14	$0.67	$14.33	$0.67	21.39	$194.33
$197.50	$195.00	Jul 24	$0.14	$2.36	$0.14	16.86	$197.36
$200.00	$195.00	Jul 31	$0.28	$4.72	$0.28	16.86	$199.72
$197.50	$195.00	Jul 17	$0.15	$2.35	$0.15	15.67	$197.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 32.33, avg 2.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 31	$4.85	$4.85	$0.15	32.33	$199.85
$195.00	$200.00	Jul 17	$4.77	$4.77	$0.23	20.74	$199.77
$185.00	$190.00	Aug 21	$4.75	$4.75	$0.25	19.00	$189.75
$190.00	$200.00	Jul 24	$9.45	$9.45	$0.55	17.18	$199.45
$190.00	$195.00	Jul 31	$4.72	$4.72	$0.28	16.86	$194.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$235.00	Jul 17	$2.18	$2.18	$0.32	6.81	$235.32
$240.00	$237.50	Jul 17	$2.12	$2.12	$0.38	5.58	$237.88
$225.00	$222.50	Jul 10	$1.98	$1.98	$0.52	3.81	$223.02
$250.00	$230.00	Aug 21	$15.70	$15.70	$4.30	3.65	$234.30
$230.00	$227.50	Jul 17	$1.77	$1.77	$0.73	2.42	$228.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.90, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$0.22	51.8%	41.3%
$260.00	Jul 17	Aug 7	$0.24	54.1%	33.2%
$200.00	Jul 10	Jul 17	$0.38	329.5%	50.9%
$190.00	Jul 17	Jul 24	$0.45	57.3%	50.8%
$255.00	Jul 17	Aug 14	$0.60	57.9%	33.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Jul 10	Jul 17	$0.36	431.4%	54.4%
$192.50	Jul 17	Jul 24	$0.37	53.2%	47.6%
$200.00	Jul 10	Jul 17	$0.42	329.5%	50.9%
$202.50	Jul 10	Jul 17	$0.49	350.4%	48.3%
$205.00	Jul 10	Jul 17	$0.76	259.5%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.35% of stock, avg 8.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 10	$0.43	$0.35	$0.78	$221.72	$223.28	0.35%
$225.00	Jul 10	$0.03	$2.33	$2.36	$222.64	$227.36	1.06%
$220.00	Jul 10	$2.74	$0.12	$2.86	$217.14	$222.86	1.29%
$217.50	Jul 10	$5.03	$0.06	$5.09	$212.41	$222.59	2.29%
$227.50	Jul 10	$0.02	$5.10	$5.12	$222.38	$232.62	2.30%
$230.00	Jul 10	$0.01	$7.63	$7.64	$222.36	$237.64	3.43%
$215.00	Jul 10	$7.75	$0.01	$7.76	$207.24	$222.76	3.49%
$212.50	Jul 10	$10.07	$0.03	$10.10	$202.40	$222.60	4.54%
$222.50	Jul 17	$5.63	$5.48	$11.11	$211.39	$233.61	5.00%
$225.00	Jul 17	$4.28	$6.83	$11.11	$213.89	$236.11	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.53% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$220.00	Jul 10	$1.06	$0.12	$1.18	$218.82	$251.18
$242.50	$220.00	Jul 10	$1.07	$0.12	$1.19	$218.81	$243.69
$245.00	$220.00	Jul 10	$1.07	$0.12	$1.19	$218.81	$246.19
$250.00	$222.50	Jul 10	$1.06	$0.35	$1.41	$221.09	$251.41
$242.50	$222.50	Jul 10	$1.07	$0.35	$1.42	$221.08	$243.92
$245.00	$222.50	Jul 10	$1.07	$0.35	$1.42	$221.08	$246.42
$250.00	$195.00	Jul 10	$1.06	$1.06	$2.12	$192.88	$252.12
$242.50	$195.00	Jul 10	$1.07	$1.06	$2.13	$192.87	$244.63
$242.50	$187.50	Jul 10	$1.07	$1.07	$2.14	$185.36	$244.64
$245.00	$195.00	Jul 10	$1.07	$1.06	$2.13	$192.87	$247.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 24.00, avg credit $2.95)

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	212/215	Jul 17	$2.40	$0.10	24.00	$195.10	$214.90
218/220	222/225	Jul 24	$2.37	$0.13	18.23	$217.63	$224.87
205/208	210/212	Jul 24	$2.36	$0.14	16.86	$205.14	$212.36
190/195	205/210	Jul 31	$4.65	$0.35	13.29	$190.35	$209.65
202/205	208/210	Jul 17	$2.30	$0.20	11.50	$202.70	$209.80
202/205	210/212	Jul 24	$2.30	$0.20	11.50	$202.70	$212.30
185/190	205/210	Jul 31	$4.60	$0.40	11.50	$185.40	$209.60
185/190	195/200	Aug 21	$4.60	$0.40	11.50	$185.40	$199.60
195/200	205/210	Jul 31	$4.58	$0.42	10.90	$195.42	$209.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 17	$0.05	$2.45	49.00
$235.00	$237.50	$240.00	Jul 24	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 24	$0.07	$2.43	34.71
$220.00	$222.50	$225.00	Jul 24	$0.08	$2.42	30.25
$225.00	$227.50	$230.00	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 7	$0.07	$4.93	70.43
$185.00	$190.00	$195.00	Aug 21	$0.08	$4.92	61.50
$202.50	$205.00	$207.50	Jul 10	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Jul 10	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	Jul 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-0.42, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$265.00	1:2	Jul 24	-$1.51	$10.99
$240.00	$250.00	1:2	Aug 21	-$0.20	$9.80
$230.00	$240.00	1:2	Aug 14	-$0.22	$9.78
$230.00	$240.00	1:2	Aug 21	-$0.60	$9.40
$220.00	$230.00	1:2	Aug 21	-$2.07	$7.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Aug 14	-$0.42	$14.58
$210.00	$200.00	1:2	Aug 21	-$0.39	$9.61
$215.00	$205.00	1:2	Aug 14	-$0.69	$9.31
$220.00	$210.00	1:2	Aug 21	-$1.33	$8.67
$230.00	$220.00	1:2	Aug 21	-$3.51	$6.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.35%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 14	$7.45	0.47	1.2%	3.35%	4.51%	3	6
$225.00	Aug 7	$6.90	0.46	1.2%	3.10%	4.26%	3	43
$222.50	Jul 24	$6.50	0.51	0.0%	2.92%	2.96%	16	18
$230.00	Aug 21	$6.45	0.39	3.4%	2.90%	6.31%	28	2.3K
$225.00	Jul 31	$6.25	0.45	1.2%	2.81%	3.97%	82	53
$230.00	Aug 14	$5.40	0.38	3.4%	2.43%	5.84%	4	25
$222.50	Jul 17	$5.35	0.51	0.0%	2.41%	2.44%	107	248
$225.00	Jul 24	$5.30	0.46	1.2%	2.38%	3.54%	45	118
$230.00	Aug 7	$4.85	0.36	3.4%	2.18%	5.59%	1	37
$227.50	Jul 24	$4.30	0.40	2.3%	1.93%	4.22%	6	48

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 4,647

Total Puts 5,003

Put/Call Ratio 1.08

Net Difference -356

Prior's Put/Call Breakdown

Total Calls 6,976

Total Puts 5,268

Put/Call Ratio 0.76

Net Difference 1,708

Prior 7-Day Put/Call Summary

Total Calls 42,036

Total Puts 40,206

Average Put/Call Ratio 0.96

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