MS - Options Database

MORGAN STANLEY

$227.79 +0.05%

(7/14 18:01) ◀

Wednesday, July 15, 2026 (9:35am)

▶ (7/15 09:40)

◀ 7/15 09:35 ▶

Option Volume

Detail

ℹ

Current (07/15 9:35am) 2,788

Calls: 1,930 (69%)

Puts: 858 (31%)

Prior --

Calls: 4,877 (54%)

Puts: 4,195 (46%)

Current vs Prior +0.00%

Calls: -60.43% (Calls)

Puts: -79.55% (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 -76.16%

Calls: -68.37%

Puts: -84.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:35am) $844.7K

Calls: $725.4K (86%)

Puts: $119.2K (14%)

Prior --

Calls: $8.06M (82%)

Puts: $1.78M (18%)

Current vs Prior +0.00%

Calls: -91.00%

Puts: -93.30%

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 -90.33%

Calls: -88.94%

Puts: -94.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:35am) 0.44

Prior 1.00

Current vs Prior -55.54%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -52.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:35am) 391,933

Calls: 159,126 (41%)

Puts: 232,807 (59%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 +8.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.28% | 5.62%4.28% | 10.65%

Prior 5.58% | 6.54%5.58% | 11.71%

Current vs Prior -23.31% | -14.02%-23.31% | -9.03%

Prior 7-Day Avg 2.93% | 5.75%5.73% | 11.74%

Current vs 7-Day Avg +46.26% | -2.27%-25.36% | -9.25%

Prior 7-Day Eod 5.58% | 6.54%5.03% | 11.29%

Current vs 7-Day Eod -23.31% | -14.02%-14.89% | -5.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.13% | 25.35%

Calls: 7.32% | 16.22%

Puts: 38.94% | 34.48%

Prior 6.05% | 8.06%

Calls: 5.41% | 8.96%

Puts: 6.69% | 7.16%

Current vs Prior +282.31% | +214.52%

Prior 7-Day Avg 28.32% | 10.09%

Calls: 24.66% | 9.65%

Puts: 31.98% | 10.53%

Current vs 7-Day Avg -18.33% | +151.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($725.4K) vs puts ($119.2K). Extreme bullish P/C ratio of 0.44 - heavy call buying (1,930 calls vs 858 puts). P/C ratio dropping 56% - 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
09:35	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 12 of results (avg 8.1%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 17	1.90	2.00	$1.95	5.1%	66	0.31	752
$185.00	Aug 21	41.20	44.25	$42.73	7.1%	--	1.00	745
$227.50	Jul 17	3.95	4.25	$4.10	7.3%	97	0.50	769
$185.00	Jul 17	40.75	43.90	$42.33	7.4%	--	1.00	565
$220.00	Jul 17	8.80	9.50	$9.15	7.7%	18	0.82	6.1K

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	40.75	43.90	$42.33	7.4%	--	1.00	565
$190.00	Jul 17	35.90	39.15	$37.53	8.7%	--	1.00	1.0K
$195.00	Jul 17	30.95	33.75	$32.35	8.7%	28	1.00	1.8K
$200.00	Jul 17	25.95	28.95	$27.45	10.9%	28	1.00	1.6K
$205.00	Jul 17	21.00	23.90	$22.45	12.9%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 17	18.65	21.75	$20.20	15.3%	--	0.95	10
$242.50	Jul 17	14.00	16.10	$15.05	14.0%	--	0.94	19
$240.00	Jul 17	11.70	14.55	$13.13	21.7%	11	0.89	141
$237.50	Jul 17	9.75	12.45	$11.10	24.3%	--	0.83	55
$250.00	Aug 21	23.85	26.80	$25.33	11.6%	--	0.82	41

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 2.6K, top 286)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	2.70	2.99	$2.85	10.2%	286	0.40	4.5K
$240.00	Jul 17	0.45	0.57	$0.51	23.5%	271	0.11	2.7K
$235.00	Jul 17	1.20	1.47	$1.34	20.1%	266	0.23	867
$240.00	Jul 24	1.00	1.72	$1.36	52.9%	112	0.19	452
$260.00	Aug 21	0.70	1.28	$0.99	58.6%	103	0.10	528

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	0.37	0.72	$0.54	64.8%	124	0.11	1.2K
$190.00	Jul 17	0.01	0.13	$0.07	171.4%	73	0.01	5.6K
$200.00	Jul 17	0.02	0.10	$0.06	133.3%	69	0.01	1.7K
$207.50	Jul 24	0.44	0.75	$0.60	51.7%	69	0.08	50
$210.00	Jul 17	0.11	0.27	$0.19	84.2%	55	0.04	4.9K

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 75.4%, max 192.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	115.9%	39.7%	192.3%	--	1.3K
$190.00	Jul 17	Aug 21	100.7%	37.7%	167.1%	--	1.4K
$270.00	Jul 17	Aug 28	77.2%	38.2%	102.0%	--	370
$200.00	Jul 17	Aug 28	73.4%	36.8%	99.6%	28	1.7K
$195.00	Jul 17	Aug 21	72.8%	36.5%	99.2%	28	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	115.9%	39.7%	192.3%	2	2.0K
$197.50	Jul 17	Jul 24	137.7%	50.8%	171.2%	4	271
$190.00	Jul 17	Aug 28	100.7%	41.6%	142.2%	73	5.6K
$200.00	Jul 17	Aug 28	73.4%	36.8%	99.6%	69	1.7K
$195.00	Jul 17	Aug 28	72.8%	39.0%	86.8%	27	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 44.45, avg 6.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$250.00	Jul 17	$0.11	$2.39	$0.11	21.73	$247.61
$260.00	$270.00	Aug 21	$0.48	$9.52	$0.48	19.83	$260.48
$260.00	$270.00	Aug 28	$0.48	$9.52	$0.48	19.83	$260.48
$250.00	$260.00	Aug 21	$0.94	$9.06	$0.94	9.64	$250.94
$250.00	$260.00	Aug 28	$0.96	$9.04	$0.96	9.42	$250.96

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 31	$0.11	$4.89	$0.11	44.45	$194.89
$195.00	$185.00	Aug 7	$0.33	$9.67	$0.33	29.30	$194.67
$190.00	$185.00	Aug 21	$0.20	$4.80	$0.20	24.00	$189.80
$210.00	$207.50	Jul 17	$0.11	$2.39	$0.11	21.73	$209.89
$212.50	$210.00	Jul 17	$0.11	$2.39	$0.11	21.73	$212.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 40.67, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Aug 21	$4.88	$4.88	$0.12	40.67	$189.88
$200.00	$205.00	Jul 31	$4.82	$4.82	$0.18	26.78	$204.82
$185.00	$190.00	Jul 17	$4.80	$4.80	$0.20	24.00	$189.80
$205.00	$210.00	Jul 31	$4.68	$4.68	$0.32	14.62	$209.68
$190.00	$195.00	Aug 21	$4.68	$4.68	$0.32	14.62	$194.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.03	$2.03	$0.47	4.32	$237.97
$237.50	$235.00	Jul 17	$1.92	$1.92	$0.58	3.31	$235.58
$242.50	$240.00	Jul 17	$1.92	$1.92	$0.58	3.31	$240.58
$235.00	$232.50	Jul 17	$1.83	$1.83	$0.67	2.73	$233.17
$250.00	$230.00	Aug 21	$14.30	$14.30	$5.70	2.51	$235.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.98, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$0.31	58.2%	38.9%
$190.00	Jul 17	Aug 21	$0.32	100.7%	37.7%
$185.00	Jul 17	Aug 21	$0.40	115.9%	39.7%
$255.00	Jul 17	Jul 24	$0.42	63.7%	47.0%
$205.00	Jul 17	Jul 24	$0.47	63.5%	42.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.20	115.9%	69.1%
$202.50	Jul 17	Jul 24	$0.26	71.8%	45.0%
$205.00	Jul 17	Jul 24	$0.35	63.5%	42.7%
$190.00	Jul 17	Jul 24	$0.45	100.7%	69.4%
$200.00	Jul 17	Jul 24	$0.46	73.4%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.60% of stock, avg 8.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 17	$5.55	$2.65	$8.20	$216.80	$233.20	3.60%
$227.50	Jul 17	$4.10	$4.22	$8.32	$219.18	$235.82	3.65%
$230.00	Jul 17	$2.85	$5.65	$8.50	$221.50	$238.50	3.73%
$232.50	Jul 17	$1.95	$7.35	$9.30	$223.20	$241.80	4.08%
$222.50	Jul 17	$7.20	$2.11	$9.31	$213.19	$231.81	4.09%
$220.00	Jul 17	$9.15	$1.15	$10.30	$209.70	$230.30	4.52%
$235.00	Jul 17	$1.34	$9.18	$10.52	$224.48	$245.52	4.62%
$217.50	Jul 17	$10.43	$0.71	$11.14	$206.36	$228.64	4.89%
$227.50	Jul 24	$5.55	$5.78	$11.33	$216.17	$238.83	4.97%
$225.00	Jul 24	$6.65	$4.70	$11.35	$213.65	$236.35	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.54% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$0.51	$0.71	$1.22	$216.28	$241.22
$270.00	$190.00	Aug 21	$0.51	$0.81	$1.32	$188.68	$271.32
$237.50	$217.50	Jul 17	$0.84	$0.71	$1.55	$215.95	$239.05
$240.00	$220.00	Jul 17	$0.51	$1.15	$1.66	$218.34	$241.66
$270.00	$195.00	Aug 21	$0.51	$1.17	$1.68	$193.32	$271.68
$260.00	$190.00	Aug 21	$0.99	$0.81	$1.80	$188.20	$261.80
$237.50	$220.00	Jul 17	$0.84	$1.15	$1.99	$218.01	$239.49
$235.00	$217.50	Jul 17	$1.34	$0.71	$2.05	$215.45	$237.05
$260.00	$195.00	Aug 21	$0.99	$1.17	$2.16	$192.84	$262.16
$270.00	$200.00	Aug 21	$0.51	$1.86	$2.37	$197.63	$272.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 49.00, avg credit $2.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/202	205/210	Jul 31	$4.90	$0.10	49.00	$197.60	$209.90
185/190	195/200	Aug 21	$4.82	$0.18	26.78	$185.18	$199.82
190/195	205/210	Jul 31	$4.79	$0.21	22.81	$190.21	$209.79
208/210	212/215	Jul 17	$2.39	$0.11	21.73	$207.61	$214.89
208/210	215/218	Jul 17	$2.38	$0.12	19.83	$207.62	$217.38
210/212	215/218	Jul 17	$2.38	$0.12	19.83	$210.12	$217.38
190/192	210/215	Jul 24	$4.76	$0.24	19.83	$187.74	$214.76
195/200	210/215	Jul 31	$4.73	$0.27	17.52	$195.27	$214.73
215/218	220/222	Jul 24	$2.36	$0.14	16.86	$215.14	$222.36
220/222	232/235	Jul 31	$2.36	$0.14	16.86	$220.14	$234.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.06	$4.94	82.33
$200.00	$205.00	$210.00	Jul 31	$0.14	$4.86	34.71
$247.50	$250.00	$252.50	Jul 17	$0.08	$2.42	30.25
$205.00	$207.50	$210.00	Jul 17	$0.09	$2.41	26.78
$185.00	$190.00	$195.00	Aug 21	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$212.50	$215.00	Jul 24	$0.06	$2.44	40.67
$200.00	$205.00	$210.00	Aug 14	$0.12	$4.88	40.67
$207.50	$210.00	$212.50	Jul 24	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Jul 24	$0.07	$2.43	34.71
$190.00	$195.00	$200.00	Aug 28	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.79, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Aug 28	-$2.87	$12.13
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$260.00	$270.00	1:2	Aug 21	-$0.03	$9.97
$250.00	$260.00	1:2	Aug 21	-$0.05	$9.95
$230.00	$240.00	1:2	Aug 21	-$0.49	$9.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 28	-$0.79	$14.21
$210.00	$200.00	1:2	Aug 21	-$0.39	$9.61
$220.00	$210.00	1:2	Aug 21	-$0.48	$9.52
$195.00	$185.00	1:2	Aug 7	-$0.53	$9.47
$230.00	$220.00	1:2	Aug 21	-$1.33	$8.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.45%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$7.85	0.47	1.0%	3.45%	4.42%	6	2.4K
$230.00	Aug 28	$7.45	0.46	1.0%	3.27%	4.24%	--	17
$230.00	Aug 14	$6.50	0.45	1.0%	2.85%	3.82%	--	36
$230.00	Aug 7	$5.60	0.45	1.0%	2.46%	3.43%	1	83
$230.00	Jul 31	$4.85	0.43	1.0%	2.13%	3.10%	39	114
$230.00	Jul 24	$4.00	0.43	1.0%	1.76%	2.73%	33	402
$240.00	Aug 21	$3.90	0.30	5.4%	1.71%	7.07%	8	2.7K
$235.00	Aug 14	$3.35	0.35	3.2%	1.47%	4.64%	--	16
$240.00	Aug 28	$3.15	0.31	5.4%	1.38%	6.74%	--	32
$232.50	Jul 31	$3.00	0.38	2.1%	1.32%	3.38%	--	57

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 1,930

Total Puts 858

Put/Call Ratio 0.44

Net Difference 1,072

Prior's Put/Call Breakdown

Total Calls 4,877

Total Puts 4,195

Put/Call Ratio 1.00

Net Difference 682

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