MS - Options Database

MORGAN STANLEY

$227.78 +3.03%

(7/14 14:08) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:01)

◀ 7/14 15:10 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 31,807

Calls: 18,406 (58%)

Puts: 13,401 (42%)

Prior (07/13) 18,143

Calls: 9,108 (50%)

Puts: 9,035 (50%)

Current vs Prior +75.31%

Calls: +102.09% (Calls)

Puts: +48.32% (Puts)

Prior 7-Day Total 81,872

Calls: 42,712 (52%)

Puts: 39,160 (48%)

Prior 7-Day Average 11,696

Calls: 6,101 (52%)

Puts: 5,594 (48%)

Current vs Prior 7-Day Avg +171.95%

Calls: +201.65%

Puts: +139.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $18.32M

Calls: $14.32M (78%)

Puts: $4.00M (22%)

Prior (07/13) $12.51M

Calls: $8.20M (66%)

Puts: $4.31M (34%)

Current vs Prior +46.38%

Calls: +74.52%

Puts: -7.20%

Prior 7-Day Total $61.15M

Calls: $45.93M (75%)

Puts: $15.21M (25%)

Prior 7-Day Average $8.74M

Calls: $6.56M (75%)

Puts: $2.17M (25%)

Current vs Prior 7-Day Avg +109.68%

Calls: +118.19%

Puts: +83.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 0.73

Prior (07/13) 0.99

Current vs Prior -26.60%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -22.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 372,076

Calls: 148,280 (40%)

Puts: 223,796 (60%)

Prior (07/13) 364,152

Calls: 146,862 (40%)

Puts: 217,290 (60%)

Current vs Prior +2.18%

Prior 7-Day Total 2,531,466

Calls: 1,011,849 (40%)

Puts: 1,519,617 (60%)

Prior 7-Day Average 361,638

Calls: 144,549 (40%)

Puts: 217,088 (60%)

Current vs Prior 7-Day Avg +2.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.75% | 5.98%4.75% | 11.14%

Prior 5.58% | 6.54%5.58% | 11.71%

Current vs Prior -14.89% | -8.44%-14.89% | -4.83%

Prior 7-Day Avg 2.93% | 5.75%6.12% | 11.97%

Current vs 7-Day Avg +62.31% | +4.07%-22.36% | -6.93%

Prior 7-Day Eod 5.58% | 6.54%5.61% | 11.81%

Current vs 7-Day Eod -14.89% | -8.44%-15.37% | -5.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Prior 6.05% | 8.06%

Calls: 5.41% | 8.96%

Puts: 6.69% | 7.16%

Current vs Prior -32.56% | -22.21%

Prior 7-Day Avg 28.32% | 10.09%

Calls: 24.66% | 9.65%

Puts: 31.98% | 10.53%

Current vs 7-Day Avg -85.59% | -37.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($14.32M) vs puts ($4.00M). Dollar volume significantly above 7-day average (110% higher). Above-average activity with volume up 75% vs prior. Volume explosion - 172% above 7-day average (31,807 vs avg 11,696).

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 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
15:10	BULLISH	BULLISH	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 89 of results (avg 6.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	14.00	14.40	$14.20	2.8%	247	0.63	1.3K
$210.00	Aug 21	20.85	21.45	$21.15	2.8%	120	0.78	1.4K
$227.50	Jul 17	4.90	5.05	$4.97	3.0%	752	0.52	372
$195.00	Jul 17	32.15	33.40	$32.78	3.8%	142	0.99	1.8K
$225.00	Jul 17	6.20	6.45	$6.33	3.9%	319	0.60	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	17.65	18.20	$17.92	3.1%	--	0.66	100
$230.00	Aug 21	11.00	11.35	$11.18	3.1%	83	0.53	399
$232.50	Jul 17	7.25	7.50	$7.38	3.4%	140	0.64	6
$230.00	Aug 7	9.55	9.90	$9.73	3.6%	1	0.54	--
$227.50	Jul 17	4.45	4.65	$4.55	4.4%	605	0.48	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.41	0.45	$0.43	9.3%	556	0.09	402
$250.00	Jul 24	0.56	0.66	$0.61	16.4%	128	0.09	75
$270.00	Aug 21	0.56	0.65	$0.61	14.8%	150	0.06	256
$242.50	Jul 17	0.63	0.76	$0.70	18.6%	208	0.12	337
$240.00	Jul 17	0.96	1.02	$0.99	6.1%	937	0.16	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.06	0.07	$0.07	14.3%	391	0.01	1.7K
$207.50	Jul 17	0.20	0.24	$0.22	18.2%	175	0.04	367
$210.00	Jul 17	0.32	0.35	$0.34	8.8%	776	0.06	4.3K
$212.50	Jul 17	0.52	0.60	$0.56	14.3%	239	0.10	2.4K
$185.00	Aug 21	0.59	0.62	$0.61	4.9%	28	0.05	897

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 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	38.85	$37.80	5.6%	78	1.00	1.1K
$195.00	Jul 17	32.15	33.40	$32.78	3.8%	142	0.99	1.8K
$185.00	Jul 17	41.25	43.85	$42.55	6.1%	4	0.99	567
$200.00	Jul 17	27.25	28.45	$27.85	4.3%	83	0.99	1.7K
$205.00	Jul 17	22.25	24.00	$23.13	7.6%	1	0.97	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	26.30	29.30	$27.80	10.8%	6	1.00	--
$250.00	Jul 17	21.80	23.80	$22.80	8.8%	4	0.95	--
$242.50	Jul 17	14.95	16.80	$15.88	11.6%	19	0.88	--
$240.00	Jul 17	12.35	13.50	$12.93	8.9%	38	0.84	113
$255.00	Aug 28	29.50	31.05	$30.28	5.1%	1	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 25.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	3.65	3.85	$3.75	5.3%	2.3K	0.44	2.9K
$220.00	Jul 17	9.55	9.95	$9.75	4.1%	1.0K	0.75	6.4K
$240.00	Jul 17	0.96	1.02	$0.99	6.1%	937	0.16	2.2K
$227.50	Jul 17	4.90	5.05	$4.97	3.0%	752	0.52	372
$235.00	Jul 17	1.94	2.05	$2.00	5.5%	700	0.28	442

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.92	1.18	$1.05	24.8%	2.2K	0.12	1.0K
$225.00	Jul 17	3.35	3.55	$3.45	5.8%	819	0.40	77
$220.00	Jul 17	1.76	1.89	$1.83	7.1%	781	0.25	2.6K
$210.00	Jul 17	0.32	0.35	$0.34	8.8%	776	0.06	4.3K
$215.00	Jul 17	0.81	0.88	$0.85	8.2%	762	0.13	722

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 67.7%, max 157.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	101.4%	39.4%	157.5%	6	1.3K
$265.00	Jul 17	Aug 28	73.5%	34.5%	113.2%	6	1
$270.00	Jul 17	Aug 28	68.3%	32.8%	108.4%	356	64
$190.00	Jul 17	Aug 21	77.9%	38.1%	104.6%	98	1.5K
$195.00	Jul 17	Aug 21	73.7%	37.2%	98.4%	149	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	101.4%	39.4%	157.5%	33	2.0K
$190.00	Jul 17	Aug 28	77.9%	40.3%	93.1%	121	5.4K
$195.00	Jul 17	Aug 28	73.7%	38.9%	89.5%	157	1.3K
$200.00	Jul 17	Aug 28	65.4%	36.1%	81.1%	404	1.7K
$225.00	Jul 17	Aug 28	57.5%	31.8%	80.8%	833	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 25.32, avg 5.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Aug 28	$0.19	$4.81	$0.19	25.32	$260.19
$247.50	$250.00	Jul 17	$0.10	$2.40	$0.10	24.00	$247.60
$245.00	$247.50	Jul 17	$0.15	$2.35	$0.15	15.67	$245.15
$260.00	$270.00	Aug 21	$0.62	$9.38	$0.62	15.13	$260.62
$250.00	$260.00	Aug 7	$0.87	$9.13	$0.87	10.49	$250.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Aug 14	$0.20	$4.80	$0.20	24.00	$199.80
$210.00	$207.50	Jul 17	$0.12	$2.38	$0.12	19.83	$209.88
$195.00	$190.00	Jul 31	$0.24	$4.76	$0.24	19.83	$194.76
$190.00	$185.00	Aug 21	$0.25	$4.75	$0.25	19.00	$189.75
$205.00	$202.50	Jul 24	$0.13	$2.37	$0.13	18.23	$204.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 32.33, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Aug 21	$4.85	$4.85	$0.15	32.33	$194.85
$185.00	$190.00	Jul 17	$4.75	$4.75	$0.25	19.00	$189.75
$185.00	$190.00	Aug 21	$4.75	$4.75	$0.25	19.00	$189.75
$200.00	$205.00	Jul 17	$4.72	$4.72	$0.28	16.86	$204.72
$205.00	$210.00	Jul 24	$4.53	$4.53	$0.47	9.64	$209.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$242.50	Jul 17	$6.92	$6.92	$0.58	11.93	$243.08
$237.50	$235.00	Jul 17	$2.22	$2.22	$0.28	7.93	$235.28
$255.00	$240.00	Aug 28	$12.36	$12.36	$2.64	4.68	$242.64
$235.00	$232.50	Jul 24	$1.93	$1.93	$0.57	3.39	$233.07
$235.00	$232.50	Jul 17	$1.90	$1.90	$0.60	3.17	$233.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.93, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 17	Jul 24	$0.14	58.8%	41.4%
$205.00	Jul 17	Jul 24	$0.15	61.8%	45.4%
$265.00	Jul 17	Jul 24	$0.25	73.5%	51.4%
$252.50	Jul 17	Jul 24	$0.39	58.3%	42.2%
$250.00	Jul 17	Jul 24	$0.43	56.7%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.06	77.9%	49.8%
$195.00	Jul 17	Jul 24	$0.12	73.7%	48.4%
$192.50	Jul 17	Jul 24	$0.14	71.1%	51.3%
$197.50	Jul 17	Jul 24	$0.16	70.8%	47.2%
$185.00	Jul 17	Jul 24	$0.20	101.4%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 4.18% of stock, avg 9.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$4.97	$4.55	$9.52	$217.98	$237.02	4.18%
$230.00	Jul 17	$3.75	$5.85	$9.60	$220.40	$239.60	4.21%
$225.00	Jul 17	$6.33	$3.45	$9.78	$215.22	$234.78	4.29%
$232.50	Jul 17	$2.78	$7.38	$10.16	$222.34	$242.66	4.46%
$222.50	Jul 17	$8.05	$2.55	$10.60	$211.90	$233.10	4.65%
$235.00	Jul 17	$2.00	$9.28	$11.28	$223.72	$246.28	4.95%
$220.00	Jul 17	$9.75	$1.83	$11.58	$208.42	$231.58	5.08%
$230.00	Jul 24	$5.20	$7.15	$12.35	$217.65	$242.35	5.42%
$227.50	Jul 24	$6.48	$6.00	$12.48	$215.02	$239.98	5.48%
$217.50	Jul 17	$11.48	$1.26	$12.74	$204.76	$230.24	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$270.00	$190.00	Aug 21	$0.61	$0.86	$1.47	$188.53	$271.47
$270.00	$195.00	Aug 21	$0.61	$1.26	$1.87	$193.13	$271.87
$260.00	$190.00	Aug 21	$1.23	$0.86	$2.09	$187.91	$262.09
$240.00	$217.50	Jul 17	$0.99	$1.26	$2.25	$215.25	$242.25
$270.00	$200.00	Aug 21	$0.61	$1.86	$2.47	$197.53	$272.47
$260.00	$195.00	Aug 21	$1.23	$1.26	$2.49	$192.51	$262.49
$237.50	$217.50	Jul 17	$1.45	$1.26	$2.71	$214.79	$240.21
$250.00	$200.00	Aug 7	$1.52	$1.29	$2.81	$197.19	$252.81
$240.00	$220.00	Jul 17	$0.99	$1.83	$2.82	$217.18	$242.82
$260.00	$200.00	Aug 21	$1.23	$1.86	$3.09	$196.91	$263.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 18.23, avg credit $2.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	205/210	Jul 31	$4.74	$0.26	18.23	$190.26	$209.74
218/220	225/228	Jul 31	$2.37	$0.13	18.23	$217.63	$227.37
200/202	205/210	Jul 31	$4.73	$0.27	17.52	$197.77	$209.73
200/202	205/210	Jul 24	$4.70	$0.30	15.67	$197.80	$209.70
215/218	220/222	Jul 31	$2.35	$0.15	15.67	$215.15	$222.35
208/210	215/218	Jul 17	$2.34	$0.16	14.62	$207.66	$217.34
205/208	210/212	Jul 24	$2.34	$0.16	14.62	$205.16	$212.34
185/190	195/200	Aug 21	$4.67	$0.33	14.15	$185.33	$199.67
200/202	210/212	Jul 24	$2.32	$0.18	12.89	$200.18	$212.32
220/222	225/228	Jul 24	$2.30	$0.20	11.50	$220.20	$227.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$260.00	$265.00	Jul 17	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Jul 17	$0.09	$4.91	54.56
$247.50	$250.00	$252.50	Jul 17	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 24	$0.06	$2.44	40.67
$215.00	$220.00	$225.00	Aug 7	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 24	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Jul 24	$0.06	$2.44	40.67
$222.50	$225.00	$227.50	Jul 24	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 31	$0.06	$2.44	40.67
$195.00	$200.00	$205.00	Aug 28	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.68, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Aug 7	-$3.38	$11.62
$205.00	$220.00	1:2	Aug 28	-$4.18	$10.82
$240.00	$250.00	1:2	Aug 21	-$0.24	$9.76
$230.00	$240.00	1:2	Aug 21	-$1.05	$8.95
$220.00	$230.00	1:2	Aug 21	-$3.30	$6.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 28	-$0.68	$14.32
$210.00	$200.00	1:2	Aug 21	-$0.12	$9.88
$255.00	$240.00	1:2	Aug 28	-$5.56	$9.44
$220.00	$210.00	1:2	Aug 21	-$0.57	$9.43
$230.00	$220.00	1:2	Aug 7	-$0.73	$9.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 4.00%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$9.10	0.48	1.0%	4.00%	4.97%	11	5
$230.00	Aug 21	$8.50	0.47	1.0%	3.73%	4.71%	469	2.4K
$230.00	Aug 14	$7.50	0.47	1.0%	3.29%	4.27%	6	31
$230.00	Aug 7	$6.90	0.46	1.0%	3.03%	4.00%	40	38
$235.00	Aug 28	$6.90	0.41	3.2%	3.03%	6.20%	1	1
$230.00	Jul 31	$6.05	0.46	1.0%	2.66%	3.63%	35	93
$235.00	Aug 14	$5.40	0.39	3.2%	2.37%	5.54%	15	3
$240.00	Aug 28	$5.20	0.34	5.4%	2.28%	7.65%	10	13
$232.50	Jul 31	$5.10	0.40	2.1%	2.24%	4.31%	60	--
$230.00	Jul 24	$5.05	0.46	1.0%	2.22%	3.19%	178	326

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 18,406

Total Puts 13,401

Put/Call Ratio 0.73

Net Difference 5,005

Prior's Put/Call Breakdown

Total Calls 9,108

Total Puts 9,035

Put/Call Ratio 0.99

Net Difference 73

Prior 7-Day Put/Call Summary

Total Calls 42,712

Total Puts 39,160

Average Put/Call Ratio 0.95

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