MS - Options Database

MORGAN STANLEY

$220.02 -1.02%

(7/10 18:03) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:03)

◀ 7/13 15:07 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 18,143

Calls: 9,108 (50%)

Puts: 9,035 (50%)

Prior (07/10) 9,650

Calls: 4,647 (48%)

Puts: 5,003 (52%)

Current vs Prior +88.01%

Calls: +96.00% (Calls)

Puts: +80.59% (Puts)

Prior 7-Day Total 79,768

Calls: 40,416 (51%)

Puts: 39,352 (49%)

Prior 7-Day Average 11,395

Calls: 5,773 (51%)

Puts: 5,621 (49%)

Current vs Prior 7-Day Avg +59.21%

Calls: +57.75%

Puts: +60.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $12.51M

Calls: $8.20M (66%)

Puts: $4.31M (34%)

Prior (07/10) $4.29M

Calls: $2.64M (61%)

Puts: $1.65M (39%)

Current vs Prior +191.45%

Calls: +210.81%

Puts: +160.53%

Prior 7-Day Total $60.31M

Calls: $44.48M (74%)

Puts: $15.83M (26%)

Prior 7-Day Average $8.62M

Calls: $6.35M (74%)

Puts: $2.26M (26%)

Current vs Prior 7-Day Avg +45.23%

Calls: +29.10%

Puts: +90.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.99

Prior (07/10) 1.08

Current vs Prior -7.86%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +2.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 364,152

Calls: 146,862 (40%)

Puts: 217,290 (60%)

Prior (07/10) 373,925

Calls: 150,339 (40%)

Puts: 223,586 (60%)

Current vs Prior -2.61%

Prior 7-Day Total 2,468,826

Calls: 990,767 (40%)

Puts: 1,478,059 (60%)

Prior 7-Day Average 352,689

Calls: 141,538 (40%)

Puts: 211,151 (60%)

Current vs Prior 7-Day Avg +3.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.58% | 6.54%5.58% | 11.71%

Prior 2.95% | 6.32%6.32% | 12.15%

Current vs Prior +88.99% | +3.36%-11.73% | -3.62%

Prior 7-Day Avg 2.84% | 5.47%6.25% | 12.04%

Current vs 7-Day Avg +96.58% | +19.54%-10.74% | -2.75%

Prior 7-Day Eod 2.95% | 6.32%5.71% | 11.49%

Current vs 7-Day Eod +88.99% | +3.36%-2.31% | +1.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.05% | 8.06%

Calls: 5.41% | 8.96%

Puts: 6.69% | 7.16%

Prior 15.69% | 12.95%

Calls: 16.45% | 17.78%

Puts: 14.93% | 8.11%

Current vs Prior -61.44% | -37.76%

Prior 7-Day Avg 22.19% | 11.83%

Calls: 22.04% | 11.23%

Puts: 22.35% | 12.43%

Current vs 7-Day Avg -72.74% | -31.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.20M). Massive premium surge with dollar volume up 191% vs prior. Above-average activity with volume up 88% vs prior.

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 65 of results (avg 6.8%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	34.80	35.55	$35.17	2.1%	7	0.98	574
$180.00	Aug 21	40.75	41.80	$41.28	2.5%	--	0.94	343
$225.00	Jul 17	3.30	3.40	$3.35	3.0%	726	0.37	2.0K
$215.00	Jul 31	10.30	10.70	$10.50	3.8%	5	0.61	298
$180.00	Jul 17	38.95	40.70	$39.83	4.4%	--	0.99	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	15.65	16.10	$15.88	2.8%	2	0.64	399
$225.00	Jul 31	10.35	10.80	$10.58	4.3%	2	0.59	28
$220.00	Jul 17	5.25	5.50	$5.38	4.6%	287	0.48	2.5K
$220.00	Aug 7	8.35	8.75	$8.55	4.7%	1	0.49	36
$225.00	Jul 17	7.95	8.35	$8.15	4.9%	3	0.63	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.71, cheapest $0.37)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.49	0.54	$0.52	9.6%	212	0.09	2.1K
$237.50	Jul 17	0.67	0.76	$0.72	12.5%	23	0.11	34
$235.00	Jul 17	0.90	1.08	$0.99	18.2%	269	0.15	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 17	0.33	0.40	$0.37	18.9%	18	0.06	7
$200.00	Jul 17	0.46	0.55	$0.51	17.6%	183	0.07	1.6K
$202.50	Jul 17	0.64	0.71	$0.68	10.3%	38	0.10	70
$205.00	Jul 17	0.91	1.01	$0.96	10.4%	259	0.13	914
$200.00	Jul 24	0.90	1.03	$0.97	13.4%	84	0.11	546

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	38.95	40.70	$39.83	4.4%	--	0.99	297
$185.00	Jul 17	34.80	35.55	$35.17	2.1%	7	0.98	574
$190.00	Jul 17	29.05	30.85	$29.95	6.0%	77	0.98	1.1K
$195.00	Jul 17	24.30	25.85	$25.08	6.2%	6	0.96	1.8K
$180.00	Aug 21	40.75	41.80	$41.28	2.5%	--	0.94	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	19.05	21.65	$20.35	12.8%	1	0.91	113
$237.50	Jul 17	17.60	19.35	$18.48	9.5%	--	0.89	12
$250.00	Aug 21	31.20	33.15	$32.17	6.1%	--	0.87	41
$235.00	Jul 17	15.35	17.10	$16.23	10.8%	--	0.85	24
$230.00	Jul 17	11.40	12.60	$12.00	10.0%	226	0.75	487

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 13.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	5.40	5.70	$5.55	5.4%	3.1K	0.52	6.7K
$225.00	Jul 17	3.30	3.40	$3.35	3.0%	726	0.37	2.0K
$230.00	Jul 17	1.84	2.00	$1.92	8.3%	516	0.25	2.7K
$235.00	Jul 17	0.90	1.08	$0.99	18.2%	269	0.15	292
$240.00	Jul 17	0.49	0.54	$0.52	9.6%	212	0.09	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	4.05	4.35	$4.20	7.1%	928	0.41	224
$195.00	Jul 24	0.52	0.70	$0.61	29.5%	602	0.07	841
$215.00	Jul 17	3.15	3.35	$3.25	6.2%	570	0.34	393
$212.50	Jul 17	2.33	2.52	$2.42	7.9%	480	0.28	2.1K
$210.00	Jul 24	2.55	2.82	$2.68	10.1%	352	0.26	931

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 63.6%, max 101.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	82.4%	40.9%	101.4%	--	640
$185.00	Jul 17	Aug 21	78.3%	39.5%	98.4%	9	1.3K
$190.00	Jul 17	Aug 21	70.0%	38.2%	83.4%	80	1.5K
$195.00	Jul 17	Aug 21	67.4%	37.3%	80.9%	8	2.3K
$250.00	Jul 17	Aug 21	60.8%	34.0%	78.9%	317	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	82.4%	40.9%	101.4%	61	1.9K
$185.00	Jul 17	Aug 21	78.3%	39.5%	98.4%	62	2.0K
$190.00	Jul 17	Aug 21	70.0%	38.2%	83.4%	267	6.2K
$195.00	Jul 17	Aug 21	67.4%	37.3%	80.9%	213	1.8K
$200.00	Jul 17	Aug 21	64.3%	36.3%	77.1%	259	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 40.67, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$250.00	Jul 17	$0.12	$2.38	$0.12	19.83	$247.62
$240.00	$245.00	Jul 24	$0.26	$4.74	$0.26	18.23	$240.26
$250.00	$255.00	Aug 14	$0.34	$4.66	$0.34	13.71	$250.34
$245.00	$250.00	Jul 24	$0.36	$4.64	$0.36	12.89	$245.36
$240.00	$245.00	Aug 7	$0.36	$4.64	$0.36	12.89	$240.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 24	$0.12	$4.88	$0.12	40.67	$189.88
$190.00	$185.00	Jul 31	$0.17	$4.83	$0.17	28.41	$189.83
$195.00	$192.50	Jul 24	$0.13	$2.37	$0.13	18.23	$194.87
$200.00	$197.50	Jul 17	$0.14	$2.36	$0.14	16.86	$199.86
$195.00	$190.00	Jul 31	$0.28	$4.72	$0.28	16.86	$194.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 37.46, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$4.87	$4.87	$0.13	37.46	$194.87
$200.00	$205.00	Jul 17	$4.78	$4.78	$0.22	21.73	$204.78
$180.00	$185.00	Jul 17	$4.66	$4.66	$0.34	13.71	$184.66
$185.00	$190.00	Aug 21	$4.62	$4.62	$0.38	12.16	$189.62
$195.00	$200.00	Jul 17	$4.53	$4.53	$0.47	9.64	$199.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$235.00	Jul 17	$2.25	$2.25	$0.25	9.00	$235.25
$227.50	$225.00	Jul 24	$2.18	$2.18	$0.32	6.81	$225.32
$235.00	$230.00	Jul 17	$4.23	$4.23	$0.77	5.49	$230.77
$250.00	$230.00	Aug 21	$16.29	$16.29	$3.71	4.39	$233.71
$230.00	$227.50	Jul 17	$1.98	$1.98	$0.52	3.81	$228.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.93, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$0.23	60.8%	44.2%
$260.00	Jul 17	Aug 7	$0.32	56.3%	36.4%
$240.00	Jul 17	Jul 24	$0.46	58.6%	42.3%
$245.00	Jul 17	Jul 24	$0.48	58.5%	45.1%
$235.00	Jul 17	Jul 24	$0.65	57.8%	41.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.16	82.4%	60.0%
$185.00	Jul 17	Jul 24	$0.17	78.3%	55.3%
$190.00	Jul 17	Jul 24	$0.27	70.0%	51.7%
$192.50	Jul 17	Jul 24	$0.28	69.3%	50.0%
$195.00	Jul 17	Jul 24	$0.34	67.4%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 4.97% of stock, avg 9.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$5.55	$5.38	$10.93	$209.07	$230.93	4.97%
$217.50	Jul 17	$6.88	$4.20	$11.08	$206.42	$228.58	5.04%
$222.50	Jul 17	$4.40	$6.73	$11.13	$211.37	$233.63	5.06%
$225.00	Jul 17	$3.35	$8.15	$11.50	$213.50	$236.50	5.23%
$215.00	Jul 17	$8.40	$3.25	$11.65	$203.35	$226.65	5.29%
$227.50	Jul 17	$2.56	$10.02	$12.58	$214.92	$240.08	5.72%
$212.50	Jul 17	$10.35	$2.42	$12.77	$199.73	$225.27	5.80%
$220.00	Jul 24	$6.70	$6.43	$13.13	$206.87	$233.13	5.97%
$217.50	Jul 24	$8.00	$5.25	$13.25	$204.25	$230.75	6.02%
$222.50	Jul 24	$5.63	$7.68	$13.31	$209.19	$235.81	6.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.06% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$190.00	Aug 21	$0.71	$1.62	$2.33	$187.67	$262.33
$260.00	$195.00	Aug 21	$0.71	$2.29	$3.00	$192.00	$263.00
$250.00	$190.00	Aug 21	$1.49	$1.62	$3.11	$186.89	$253.11
$232.50	$210.00	Jul 17	$1.39	$1.81	$3.20	$206.80	$235.70
$245.00	$200.00	Aug 7	$1.55	$2.07	$3.62	$196.38	$248.62
$230.00	$210.00	Jul 17	$1.92	$1.81	$3.73	$206.27	$233.73
$250.00	$195.00	Aug 21	$1.49	$2.29	$3.78	$191.22	$253.78
$232.50	$212.50	Jul 17	$1.39	$2.42	$3.81	$208.69	$236.31
$260.00	$200.00	Aug 21	$0.71	$3.18	$3.89	$196.11	$263.89
$240.00	$200.00	Aug 7	$1.91	$2.07	$3.98	$196.02	$243.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 21.73, avg credit $2.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
202/205	208/210	Jul 17	$2.39	$0.11	21.73	$202.61	$209.89
215/218	228/230	Jul 31	$2.34	$0.16	14.62	$215.16	$229.84
210/215	220/225	Aug 14	$4.67	$0.33	14.15	$210.33	$224.67
215/218	225/228	Jul 31	$2.33	$0.17	13.71	$215.17	$227.33
205/208	212/215	Jul 17	$2.31	$0.19	12.16	$205.19	$214.81
205/208	212/215	Jul 24	$2.30	$0.20	11.50	$205.20	$214.80
210/212	215/218	Jul 24	$2.30	$0.20	11.50	$210.20	$217.30
185/190	195/200	Aug 21	$4.59	$0.41	11.20	$185.41	$199.59
180/185	190/195	Aug 21	$4.57	$0.43	10.63	$180.43	$194.57
200/202	208/210	Jul 17	$2.28	$0.22	10.36	$200.22	$209.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$247.50	$250.00	$252.50	Jul 17	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 24	$0.06	$2.44	40.67
$190.00	$195.00	$200.00	Aug 21	$0.12	$4.88	40.67
$245.00	$250.00	$255.00	Aug 14	$0.13	$4.87	37.46
$235.00	$237.50	$240.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 24	$0.06	$4.94	82.33
$190.00	$192.50	$195.00	Jul 24	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Aug 14	$0.10	$4.90	49.00
$185.00	$190.00	$195.00	Jul 31	$0.11	$4.89	44.45
$220.00	$222.50	$225.00	Jul 17	$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. 98 found (best net $-0.26, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Aug 7	-$0.26	$14.74
$230.00	$240.00	1:2	Aug 21	-$0.40	$9.60
$220.00	$230.00	1:2	Aug 21	-$1.32	$8.68
$210.00	$220.00	1:2	Aug 21	-$3.78	$6.22
$245.00	$250.00	1:2	Jul 24	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.51	$9.49
$220.00	$210.00	1:2	Aug 21	-$1.70	$8.30
$230.00	$220.00	1:2	Aug 21	-$4.12	$5.88
$185.00	$180.00	1:2	Jul 17	-$0.01	$4.99
$190.00	$185.00	1:2	Jul 17	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.82%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 14	$6.20	0.42	2.3%	2.82%	5.08%	3	7
$222.50	Jul 31	$6.00	0.46	1.1%	2.73%	3.85%	2	--
$225.00	Aug 7	$5.70	0.41	2.3%	2.59%	4.85%	2	46
$230.00	Aug 21	$5.45	0.35	4.5%	2.48%	7.01%	128	2.4K
$222.50	Jul 24	$5.40	0.46	1.1%	2.45%	3.58%	50	28
$225.00	Jul 31	$5.05	0.41	2.3%	2.30%	4.56%	5	125
$230.00	Aug 14	$4.40	0.35	4.5%	2.00%	6.54%	3	28
$222.50	Jul 17	$4.15	0.44	1.1%	1.89%	3.01%	81	337
$225.00	Jul 24	$4.15	0.40	2.3%	1.89%	4.15%	33	116
$227.50	Jul 31	$4.10	0.36	3.4%	1.86%	5.26%	1	--

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 9,108

Total Puts 9,035

Put/Call Ratio 0.99

Net Difference 73

Prior's Put/Call Breakdown

Total Calls 4,647

Total Puts 5,003

Put/Call Ratio 1.08

Net Difference -356

Prior 7-Day Put/Call Summary

Total Calls 40,416

Total Puts 39,352

Average Put/Call Ratio 0.97

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