MS - Options Database

MORGAN STANLEY

$227.27 +2.80%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (2:05pm)

▶ (7/14 15:10)

◀ 7/14 14:08 ▶

Option Volume

Detail

ℹ

Current (07/14 2:05pm) 27,324

Calls: 15,573 (57%)

Puts: 11,751 (43%)

Prior (04/15) 45,949

Calls: 26,759 (58%)

Puts: 19,190 (42%)

Current vs Prior -40.53%

Calls: -41.80% (Calls)

Puts: -38.76% (Puts)

Prior 7-Day Total 82,482

Calls: 40,977 (50%)

Puts: 41,505 (50%)

Prior 7-Day Average 11,783

Calls: 5,853 (50%)

Puts: 5,929 (50%)

Current vs Prior 7-Day Avg +131.89%

Calls: +166.03%

Puts: +98.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:05pm) $15.78M

Calls: $11.92M (76%)

Puts: $3.86M (24%)

Prior (04/15) $26.78M

Calls: $20.20M (75%)

Puts: $6.58M (25%)

Current vs Prior -41.08%

Calls: -41.00%

Puts: -41.34%

Prior 7-Day Total $59.18M

Calls: $43.06M (73%)

Puts: $16.12M (27%)

Prior 7-Day Average $8.45M

Calls: $6.15M (73%)

Puts: $2.30M (27%)

Current vs Prior 7-Day Avg +86.67%

Calls: +93.81%

Puts: +67.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:05pm) 0.75

Prior (04/15) 0.72

Current vs Prior +5.22%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -26.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 2:05pm) 372,076

Calls: 148,280 (40%)

Puts: 223,796 (60%)

Prior (04/15) 426,032

Calls: 175,680 (41%)

Puts: 250,352 (59%)

Current vs Prior -12.66%

Prior 7-Day Total 2,510,805

Calls: 1,004,134 (40%)

Puts: 1,506,671 (60%)

Prior 7-Day Average 358,686

Calls: 143,447 (40%)

Puts: 215,238 (60%)

Current vs Prior 7-Day Avg +3.73%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.80% | 6.11%4.80% | 11.15%

Prior 1.39% | 5.54%5.54% | 11.46%

Current vs Prior +245.54% | +10.17%-13.40% | -2.71%

Prior 7-Day Avg 2.56% | 5.51%6.12% | 11.97%

Current vs 7-Day Avg +87.85% | +10.89%-21.54% | -6.91%

Prior 7-Day Eod 1.39% | 5.54%5.61% | 11.81%

Current vs 7-Day Eod +245.54% | +10.17%-14.48% | -5.63%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.70% | 10.03%

Calls: 4.08% | 6.62%

Puts: 7.32% | 13.43%

Prior 70.22% | 5.38%

Calls: 37.59% | 4.38%

Puts: 102.86% | 6.39%

Current vs Prior -91.88% | +86.43%

Prior 7-Day Avg 29.46% | 10.37%

Calls: 25.40% | 9.60%

Puts: 33.53% | 11.15%

Current vs 7-Day Avg -80.65% | -3.32%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($11.92M) vs puts ($3.86M). Dollar volume significantly above 7-day average (87% higher). Below-average activity with volume down 41% vs prior. Volume explosion - 132% above 7-day average (27,324 vs avg 11,783).

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	NEUTRAL	BULLISH
14:05	BULLISH	BULLISH	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 7.1%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	36.75	37.95	$37.35	3.2%	78	1.00	1.1K
$220.00	Aug 21	13.65	14.15	$13.90	3.6%	183	0.62	1.3K
$195.00	Jul 17	31.50	32.70	$32.10	3.7%	138	0.99	1.8K
$225.00	Jul 17	6.00	6.25	$6.13	4.1%	302	0.59	1.7K
$227.50	Jul 17	4.70	4.90	$4.80	4.2%	651	0.51	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	6.15	6.35	$6.25	3.2%	345	0.58	562
$230.00	Jul 24	7.40	7.70	$7.55	4.0%	50	0.56	1
$230.00	Aug 21	11.15	11.70	$11.43	4.8%	82	0.54	399
$225.00	Jul 17	3.65	3.85	$3.75	5.3%	742	0.41	77
$250.00	Jul 17	22.55	23.80	$23.18	5.4%	4	0.95	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.64, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 17	0.25	0.30	$0.28	17.9%	81	0.06	13
$242.50	Jul 17	0.59	0.70	$0.65	16.9%	171	0.11	337
$240.00	Jul 17	0.86	0.95	$0.91	9.9%	777	0.15	2.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.40	0.47	$0.44	15.9%	586	0.07	4.3K
$185.00	Aug 21	0.59	0.65	$0.62	9.7%	21	0.05	897
$190.00	Aug 21	0.86	0.97	$0.92	12.0%	27	0.07	904

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	36.75	37.95	$37.35	3.2%	78	1.00	1.1K
$195.00	Jul 17	31.50	32.70	$32.10	3.7%	138	0.99	1.8K
$185.00	Jul 17	41.25	43.85	$42.55	6.1%	4	0.99	567
$200.00	Jul 17	26.60	28.15	$27.38	5.7%	68	0.99	1.7K
$205.00	Jul 17	21.60	24.00	$22.80	10.5%	1	0.97	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	22.55	23.80	$23.18	5.4%	4	0.95	--
$242.50	Jul 17	14.95	16.85	$15.90	11.9%	19	0.89	--
$240.00	Jul 17	13.30	14.55	$13.93	9.0%	37	0.85	113
$255.00	Aug 28	28.85	31.05	$29.95	7.3%	1	0.81	--
$250.00	Aug 21	24.55	26.55	$25.55	7.8%	--	0.81	41

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 21.7K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	3.35	3.75	$3.55	11.3%	1.9K	0.42	2.9K
$220.00	Jul 17	9.25	9.65	$9.45	4.2%	988	0.74	6.4K
$240.00	Jul 17	0.86	0.95	$0.91	9.9%	777	0.15	2.2K
$227.50	Jul 17	4.70	4.90	$4.80	4.2%	651	0.51	372
$235.00	Jul 17	1.86	2.00	$1.93	7.3%	556	0.27	442

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	1.00	1.22	$1.11	19.8%	2.2K	0.13	1.0K
$225.00	Jul 17	3.65	3.85	$3.75	5.3%	742	0.41	77
$220.00	Jul 17	1.97	2.08	$2.03	5.4%	718	0.26	2.6K
$210.00	Jul 17	0.40	0.47	$0.44	15.9%	586	0.07	4.3K
$227.50	Jul 17	4.60	4.95	$4.78	7.3%	574	0.49	153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 66.8%, max 155.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	100.0%	39.2%	155.0%	6	1.3K
$265.00	Jul 17	Aug 28	74.5%	34.8%	114.4%	6	1
$270.00	Jul 17	Aug 21	72.1%	34.3%	110.2%	172	320
$190.00	Jul 17	Aug 21	74.9%	38.2%	95.8%	98	1.5K
$195.00	Jul 17	Aug 21	69.4%	37.2%	86.2%	139	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	100.0%	39.2%	155.0%	26	2.0K
$190.00	Jul 17	Aug 28	74.9%	40.0%	87.4%	111	5.4K
$195.00	Jul 17	Aug 28	69.4%	38.5%	80.3%	70	1.3K
$215.00	Jul 17	Aug 28	60.8%	34.3%	77.0%	545	722
$225.00	Jul 17	Aug 28	58.5%	33.2%	76.4%	754	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 40.67, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$250.00	Jul 17	$0.10	$2.40	$0.10	24.00	$247.60
$245.00	$247.50	Jul 17	$0.12	$2.38	$0.12	19.83	$245.12
$250.00	$252.50	Jul 24	$0.13	$2.37	$0.13	18.23	$250.13
$245.00	$247.50	Jul 24	$0.14	$2.36	$0.14	16.86	$245.14
$260.00	$270.00	Aug 21	$0.57	$9.43	$0.57	16.54	$260.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 31	$0.12	$4.88	$0.12	40.67	$199.88
$200.00	$197.50	Jul 24	$0.10	$2.40	$0.10	24.00	$199.90
$195.00	$190.00	Jul 31	$0.24	$4.76	$0.24	19.83	$194.76
$202.50	$200.00	Jul 24	$0.14	$2.36	$0.14	16.86	$202.36
$195.00	$185.00	Aug 7	$0.57	$9.43	$0.57	16.54	$194.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 33.09, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 24	$4.85	$4.85	$0.15	32.33	$204.85
$185.00	$190.00	Aug 21	$4.75	$4.75	$0.25	19.00	$189.75
$195.00	$200.00	Jul 17	$4.72	$4.72	$0.28	16.86	$199.72
$200.00	$205.00	Jul 17	$4.58	$4.58	$0.42	10.90	$204.58
$205.00	$210.00	Jul 24	$4.55	$4.55	$0.45	10.11	$209.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$242.50	Jul 17	$7.28	$7.28	$0.22	33.09	$242.72
$242.50	$240.00	Jul 17	$1.97	$1.97	$0.53	3.72	$240.53
$255.00	$240.00	Aug 28	$11.45	$11.45	$3.55	3.23	$243.55
$250.00	$240.00	Aug 21	$7.50	$7.50	$2.50	3.00	$242.50
$235.00	$232.50	Jul 17	$1.82	$1.82	$0.68	2.68	$233.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.91, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 17	Jul 24	$0.16	60.3%	43.2%
$252.50	Jul 17	Jul 24	$0.38	59.4%	43.0%
$265.00	Jul 17	Jul 24	$0.39	74.5%	56.1%
$205.00	Jul 17	Jul 24	$0.40	62.3%	45.2%
$255.00	Jul 17	Jul 24	$0.42	62.8%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.08	74.9%	49.8%
$195.00	Jul 17	Jul 24	$0.15	69.4%	48.2%
$197.50	Jul 17	Jul 24	$0.18	67.3%	46.4%
$185.00	Jul 17	Jul 24	$0.20	100.0%	66.3%
$200.00	Jul 17	Jul 24	$0.26	64.2%	46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 4.22% of stock, avg 9.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$4.80	$4.78	$9.58	$217.92	$237.08	4.22%
$230.00	Jul 17	$3.55	$6.25	$9.80	$220.20	$239.80	4.31%
$225.00	Jul 17	$6.13	$3.75	$9.88	$215.12	$234.88	4.35%
$222.50	Jul 17	$7.68	$2.76	$10.44	$212.06	$232.94	4.59%
$232.50	Jul 17	$2.61	$7.93	$10.54	$221.96	$243.04	4.64%
$220.00	Jul 17	$9.45	$2.03	$11.48	$208.52	$231.48	5.05%
$235.00	Jul 17	$1.93	$9.75	$11.68	$223.32	$246.68	5.14%
$227.50	Jul 24	$6.18	$6.33	$12.51	$214.99	$240.01	5.50%
$230.00	Jul 24	$4.97	$7.55	$12.52	$217.48	$242.52	5.51%
$225.00	Jul 24	$7.55	$5.15	$12.70	$212.30	$237.70	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.69% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$270.00	$190.00	Aug 21	$0.64	$0.92	$1.56	$188.44	$271.56
$270.00	$195.00	Aug 21	$0.64	$1.33	$1.97	$193.03	$271.97
$260.00	$190.00	Aug 21	$1.21	$0.92	$2.13	$187.87	$262.13
$240.00	$217.50	Jul 17	$0.91	$1.51	$2.42	$215.08	$242.42
$260.00	$195.00	Aug 21	$1.21	$1.33	$2.54	$192.46	$262.54
$270.00	$200.00	Aug 21	$0.64	$1.91	$2.55	$197.45	$272.55
$237.50	$217.50	Jul 17	$1.36	$1.51	$2.87	$214.63	$240.37
$250.00	$200.00	Aug 7	$1.58	$1.30	$2.88	$197.12	$252.88
$240.00	$220.00	Jul 17	$0.91	$2.03	$2.94	$217.06	$242.94
$260.00	$200.00	Aug 21	$1.21	$1.91	$3.12	$196.88	$263.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 21.73, avg credit $2.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/202	215/218	Jul 24	$2.39	$0.11	21.73	$200.11	$217.39
190/192	205/210	Jul 24	$4.76	$0.24	19.83	$187.74	$209.76
190/192	210/212	Jul 24	$2.38	$0.12	19.83	$190.12	$212.38
205/208	210/212	Jul 24	$2.38	$0.12	19.83	$205.12	$212.38
190/195	205/210	Jul 31	$4.74	$0.26	18.23	$190.26	$209.74
200/202	218/220	Jul 31	$2.37	$0.13	18.23	$200.13	$219.87
215/218	222/225	Jul 31	$2.37	$0.13	18.23	$215.13	$224.87
198/200	215/218	Jul 24	$2.35	$0.15	15.67	$197.65	$217.35
200/202	205/210	Jul 24	$4.69	$0.31	15.13	$197.81	$209.69
200/202	205/210	Jul 31	$4.69	$0.31	15.13	$197.81	$209.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$260.00	$265.00	Aug 28	$0.11	$4.89	44.45
$247.50	$250.00	$252.50	Jul 17	$0.06	$2.44	40.67
$240.00	$245.00	$250.00	Aug 14	$0.12	$4.88	40.67
$255.00	$260.00	$265.00	Jul 17	$0.13	$4.87	37.46
$195.00	$200.00	$205.00	Jul 17	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 28	$0.05	$4.95	99.00
$205.00	$207.50	$210.00	Jul 24	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 21	$0.11	$4.89	44.45
$207.50	$210.00	$212.50	Jul 17	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 24	$0.06	$2.44	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. 128 found (best net $-0.96, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Aug 7	-$3.38	$11.62
$250.00	$260.00	1:2	Aug 21	$0.00	$10.00
$260.00	$270.00	1:2	Aug 21	-$0.07	$9.93
$240.00	$250.00	1:2	Aug 21	-$0.14	$9.86
$230.00	$240.00	1:2	Aug 21	-$0.95	$9.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 28	-$0.96	$14.04
$210.00	$200.00	1:2	Aug 21	-$0.07	$9.93
$210.00	$200.00	1:2	Aug 28	-$0.39	$9.61
$220.00	$210.00	1:2	Aug 21	-$0.65	$9.35
$230.00	$220.00	1:2	Aug 7	-$0.88	$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.85%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$8.75	0.48	1.2%	3.85%	5.05%	1	5
$230.00	Aug 21	$8.25	0.46	1.2%	3.63%	4.83%	442	2.4K
$230.00	Aug 14	$7.30	0.46	1.2%	3.21%	4.41%	5	31
$227.50	Jul 31	$6.90	0.49	0.1%	3.04%	3.14%	77	1
$235.00	Aug 28	$6.85	0.41	3.4%	3.01%	6.42%	1	1
$230.00	Aug 7	$6.60	0.45	1.2%	2.90%	4.11%	40	38
$227.50	Jul 24	$5.95	0.51	0.1%	2.62%	2.72%	46	50
$230.00	Jul 31	$5.85	0.44	1.2%	2.57%	3.78%	34	93
$235.00	Aug 14	$5.35	0.38	3.4%	2.35%	5.76%	15	3
$240.00	Aug 28	$5.15	0.34	5.6%	2.27%	7.87%	8	13

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 15,573

Total Puts 11,751

Put/Call Ratio 0.75

Net Difference 3,822

Prior's Put/Call Breakdown

Total Calls 26,759

Total Puts 19,190

Put/Call Ratio 0.72

Net Difference 7,569

Prior 7-Day Put/Call Summary

Total Calls 40,977

Total Puts 41,505

Average Put/Call Ratio 1.02

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