MS - Options Database

MORGAN STANLEY

$226.38 -0.57%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 5,769

Calls: 3,983 (69%)

Puts: 1,786 (31%)

Prior --

Calls: 5,660 (50%)

Puts: 5,633 (50%)

Current vs Prior +0.00%

Calls: -29.63% (Calls)

Puts: -68.29% (Puts)

Prior 7-Day Total 104,607

Calls: 56,241 (54%)

Puts: 48,366 (46%)

Prior 7-Day Average 14,943

Calls: 8,034 (54%)

Puts: 6,909 (46%)

Current vs Prior 7-Day Avg -61.40%

Calls: -50.43%

Puts: -74.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $1.47M

Calls: $1.21M (82%)

Puts: $264.5K (18%)

Prior --

Calls: $4.20M (66%)

Puts: $2.19M (34%)

Current vs Prior +0.00%

Calls: -71.27%

Puts: -87.91%

Prior 7-Day Total $69.63M

Calls: $52.20M (75%)

Puts: $17.43M (25%)

Prior 7-Day Average $9.95M

Calls: $7.46M (75%)

Puts: $2.49M (25%)

Current vs Prior 7-Day Avg -85.20%

Calls: -83.81%

Puts: -89.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.45

Prior 1.00

Current vs Prior -55.16%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -51.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 391,933

Calls: 159,126 (41%)

Puts: 232,807 (59%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,548,027

Calls: 1,018,321 (40%)

Puts: 1,529,706 (60%)

Prior 7-Day Average 364,003

Calls: 145,474 (40%)

Puts: 218,529 (60%)

Current vs Prior 7-Day Avg +7.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.86% | 5.00%3.86% | 10.71%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -18.82% | -16.36%-18.82% | -3.86%

Prior 7-Day Avg 3.28% | 5.97%5.89% | 11.83%

Current vs 7-Day Avg +17.62% | -16.21%-34.53% | -9.48%

Prior 7-Day Eod 4.75% | 5.98%5.03% | 11.29%

Current vs 7-Day Eod -18.82% | -16.36%-23.32% | -5.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.94% | 33.05%

Calls: 25.39% | 13.11%

Puts: 40.48% | 53.00%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +707.35% | +427.11%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg +23.13% | +244.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.21M) vs puts ($264.5K). Extreme bullish P/C ratio of 0.45 - heavy call buying (3,983 calls vs 1,786 puts). P/C ratio dropping 55% - 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
09:40	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 6 of results (avg 8.8%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	40.95	44.25	$42.60	7.7%	--	0.93	745
$185.00	Jul 17	40.30	43.75	$42.03	8.2%	--	0.99	565
$190.00	Aug 21	36.20	39.30	$37.75	8.2%	--	0.92	352
$190.00	Jul 17	35.25	38.75	$37.00	9.5%	--	0.99	1.0K
$195.00	Aug 21	31.45	34.60	$33.03	9.5%	--	0.90	493

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. 57 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	30.40	33.65	$32.03	10.1%	28	1.00	1.8K
$185.00	Jul 17	40.30	43.75	$42.03	8.2%	--	0.99	565
$190.00	Jul 17	35.25	38.75	$37.00	9.5%	--	0.99	1.0K
$200.00	Jul 17	25.55	28.75	$27.15	11.8%	28	0.99	1.6K
$205.00	Jul 17	20.40	23.80	$22.10	15.4%	--	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Jul 17	14.25	17.45	$15.85	20.2%	--	0.98	19
$247.50	Jul 17	19.05	22.45	$20.75	16.4%	--	0.98	10
$240.00	Jul 17	11.70	14.90	$13.30	24.1%	17	0.94	141
$237.50	Jul 17	9.55	12.60	$11.08	27.5%	8	0.89	55
$235.00	Jul 17	7.30	10.35	$8.82	34.6%	1	0.83	37

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 5.1K, top 627)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.71	1.08	$0.90	41.1%	627	0.19	867
$230.00	Jul 17	2.00	2.45	$2.23	20.2%	524	0.37	4.5K
$240.00	Jul 17	0.25	0.44	$0.35	54.3%	440	0.08	2.7K
$245.00	Jul 17	0.06	0.11	$0.09	55.6%	434	0.03	2.3K
$240.00	Jul 24	1.01	1.75	$1.38	53.6%	165	0.19	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	0.41	0.68	$0.55	49.1%	173	0.11	1.2K
$210.00	Jul 17	0.15	0.25	$0.20	50.0%	89	0.05	4.9K
$217.50	Jul 17	0.62	1.03	$0.83	49.4%	89	0.16	1.4K
$220.00	Jul 24	1.74	2.98	$2.36	52.5%	82	0.28	431
$200.00	Jul 17	0.02	0.10	$0.06	133.3%	81	0.01	1.7K

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 73.3%, max 190.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	115.1%	39.6%	190.8%	--	1.3K
$190.00	Jul 17	Aug 21	99.9%	37.6%	165.6%	--	1.4K
$270.00	Jul 17	Aug 28	78.0%	38.3%	103.6%	--	370
$195.00	Jul 17	Aug 21	72.3%	36.4%	98.4%	28	2.3K
$200.00	Jul 17	Aug 28	72.5%	36.8%	97.0%	28	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 17	Jul 24	136.4%	51.1%	166.8%	4	271
$185.00	Jul 17	Aug 28	115.1%	45.3%	154.1%	2	1.1K
$190.00	Jul 17	Aug 28	99.9%	42.1%	137.2%	73	5.6K
$200.00	Jul 17	Aug 28	72.5%	36.8%	97.0%	81	1.7K
$195.00	Jul 17	Aug 28	72.3%	38.9%	86.0%	29	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 49.00, avg 7.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Aug 7	$0.10	$4.90	$0.10	49.00	$245.10
$250.00	$255.00	Jul 31	$0.11	$4.89	$0.11	44.45	$250.11
$260.00	$270.00	Aug 28	$0.42	$9.58	$0.42	22.81	$260.42
$242.50	$245.00	Jul 17	$0.11	$2.39	$0.11	21.73	$242.61
$250.00	$255.00	Aug 14	$0.22	$4.78	$0.22	21.73	$250.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 31	$0.12	$4.88	$0.12	40.67	$194.88
$195.00	$185.00	Aug 7	$0.30	$9.70	$0.30	32.33	$194.70
$190.00	$185.00	Aug 21	$0.20	$4.80	$0.20	24.00	$189.80
$190.00	$185.00	Aug 28	$0.20	$4.80	$0.20	24.00	$189.80
$195.00	$190.00	Aug 28	$0.21	$4.79	$0.21	22.81	$194.79

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 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Aug 21	$4.85	$4.85	$0.15	32.33	$189.85
$200.00	$205.00	Jul 31	$4.82	$4.82	$0.18	26.78	$204.82
$197.50	$200.00	Jul 17	$2.38	$2.38	$0.12	19.83	$199.88
$190.00	$195.00	Aug 21	$4.72	$4.72	$0.28	16.86	$194.72
$212.50	$215.00	Jul 17	$2.33	$2.33	$0.17	13.71	$214.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$235.00	Jul 17	$2.26	$2.26	$0.24	9.42	$235.24
$240.00	$237.50	Jul 17	$2.22	$2.22	$0.28	7.93	$237.78
$230.00	$227.50	Jul 24	$1.90	$1.90	$0.60	3.17	$228.10
$232.50	$230.00	Jul 17	$1.88	$1.88	$0.62	3.03	$230.62
$250.00	$230.00	Aug 21	$14.68	$14.68	$5.32	2.76	$235.32

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	$0.37	53.2%	38.5%
$255.00	Jul 17	Jul 24	$0.37	60.2%	44.8%
$252.50	Jul 17	Jul 24	$0.39	63.0%	43.1%
$247.50	Jul 17	Jul 24	$0.40	62.9%	38.8%
$205.00	Jul 17	Jul 24	$0.45	62.0%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.20	115.1%	69.6%
$202.50	Jul 17	Jul 24	$0.20	70.9%	43.8%
$205.00	Jul 17	Jul 24	$0.30	62.0%	42.2%
$195.00	Jul 17	Jul 24	$0.36	72.3%	57.9%
$200.00	Jul 17	Jul 24	$0.40	72.5%	52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.28% of stock, avg 8.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 17	$4.53	$2.90	$7.43	$217.57	$232.43	3.28%
$230.00	Jul 17	$2.23	$5.40	$7.63	$222.37	$237.63	3.37%
$227.50	Jul 17	$3.55	$4.20	$7.75	$219.75	$235.25	3.42%
$222.50	Jul 17	$6.48	$2.03	$8.51	$213.99	$231.01	3.76%
$232.50	Jul 17	$1.57	$7.28	$8.85	$223.65	$241.35	3.91%
$235.00	Jul 17	$0.90	$8.82	$9.72	$225.28	$244.72	4.29%
$220.00	Jul 17	$8.43	$1.33	$9.76	$210.24	$229.76	4.31%
$225.00	Jul 24	$6.10	$4.03	$10.13	$214.87	$235.13	4.47%
$227.50	Jul 24	$5.43	$5.23	$10.66	$216.84	$238.16	4.71%
$232.50	Jul 24	$2.93	$8.23	$11.16	$221.34	$243.66	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.52% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Jul 17	$0.63	$0.55	$1.18	$213.82	$238.68
$270.00	$190.00	Aug 21	$0.51	$0.81	$1.32	$188.68	$271.32
$235.00	$215.00	Jul 17	$0.90	$0.55	$1.45	$213.55	$236.45
$237.50	$217.50	Jul 17	$0.63	$0.83	$1.46	$216.04	$238.96
$270.00	$195.00	Aug 21	$0.51	$1.17	$1.68	$193.32	$271.68
$235.00	$217.50	Jul 17	$0.90	$0.83	$1.73	$215.77	$236.73
$260.00	$190.00	Aug 21	$0.99	$0.81	$1.80	$188.20	$261.80
$237.50	$220.00	Jul 17	$0.63	$1.33	$1.96	$218.04	$239.46
$232.50	$215.00	Jul 17	$1.57	$0.55	$2.12	$212.88	$234.62
$260.00	$195.00	Aug 21	$0.99	$1.17	$2.16	$192.84	$262.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 26.78, avg credit $2.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
198/200	205/210	Jul 24	$4.82	$0.18	26.78	$195.18	$209.82
212/215	220/222	Jul 24	$2.36	$0.14	16.86	$212.64	$222.36
212/215	222/225	Jul 24	$2.33	$0.17	13.71	$212.67	$224.83
215/218	220/222	Jul 24	$2.31	$0.19	12.16	$215.19	$222.31
185/190	195/200	Aug 21	$4.60	$0.40	11.50	$185.40	$199.60
195/200	205/210	Jul 31	$4.59	$0.41	11.20	$195.41	$209.59
190/195	200/205	Aug 28	$4.59	$0.41	11.20	$190.41	$204.59
185/190	200/205	Aug 28	$4.58	$0.42	10.90	$185.42	$204.58
195/200	210/215	Jul 31	$4.57	$0.43	10.63	$195.43	$214.57
190/192	215/218	Jul 17	$2.28	$0.22	10.36	$190.22	$217.28

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 17	$0.06	$4.94	82.33
$185.00	$190.00	$195.00	Aug 21	$0.13	$4.87	37.46
$215.00	$220.00	$225.00	Aug 7	$0.14	$4.86	34.71
$237.50	$240.00	$242.50	Jul 24	$0.11	$2.39	21.73
$245.00	$247.50	$250.00	Jul 24	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 28	$0.06	$4.94	82.33
$202.50	$205.00	$207.50	Jul 17	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Aug 21	$0.16	$4.84	30.25
$205.00	$210.00	$215.00	Aug 7	$0.18	$4.82	26.78
$190.00	$195.00	$200.00	Aug 21	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-4.06, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Aug 28	-$4.06	$10.94
$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 28	-$0.60	$9.40
$240.00	$250.00	1:2	Aug 28	-$0.82	$9.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 21	-$0.07	$9.93
$210.00	$200.00	1:2	Aug 21	-$0.28	$9.72
$195.00	$185.00	1:2	Aug 7	-$0.52	$9.48
$230.00	$220.00	1:2	Aug 21	-$1.75	$8.25
$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. 45 found (best yield 3.36%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$7.60	0.47	1.6%	3.36%	4.96%	--	17
$230.00	Aug 21	$7.25	0.46	1.6%	3.20%	4.80%	24	2.4K
$230.00	Aug 14	$6.20	0.45	1.6%	2.74%	4.34%	4	36
$227.50	Jul 31	$5.65	0.51	0.5%	2.50%	2.99%	--	98
$230.00	Aug 7	$5.45	0.45	1.6%	2.41%	4.01%	1	83
$230.00	Jul 31	$4.85	0.46	1.6%	2.14%	3.74%	39	114
$227.50	Jul 24	$4.75	0.51	0.5%	2.10%	2.59%	58	181
$235.00	Aug 14	$4.05	0.37	3.8%	1.79%	5.60%	--	16
$240.00	Aug 21	$3.90	0.31	6.0%	1.72%	7.74%	19	2.7K
$240.00	Aug 28	$3.90	0.33	6.0%	1.72%	7.74%	--	32

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 3,983

Total Puts 1,786

Put/Call Ratio 0.45

Net Difference 2,197

Prior's Put/Call Breakdown

Total Calls 5,660

Total Puts 5,633

Put/Call Ratio 1.00

Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 56,241

Total Puts 48,366

Average Put/Call Ratio 0.93

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