MS - Options Database

MORGAN STANLEY

$226.30 -0.60%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 6,458

Calls: 4,548 (70%)

Puts: 1,910 (30%)

Prior --

Calls: 5,660 (50%)

Puts: 5,633 (50%)

Current vs Prior +0.00%

Calls: -19.65% (Calls)

Puts: -66.09% (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 -56.78%

Calls: -43.39%

Puts: -72.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $1.76M

Calls: $1.45M (83%)

Puts: $307.3K (17%)

Prior --

Calls: $4.20M (66%)

Puts: $2.19M (34%)

Current vs Prior +0.00%

Calls: -65.40%

Puts: -85.95%

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 -82.29%

Calls: -80.50%

Puts: -87.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.42

Prior 1.00

Current vs Prior -58.00%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -54.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 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 4.12% | 5.51%4.12% | 10.69%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -13.21% | -7.84%-13.21% | -4.03%

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

Current vs 7-Day Avg +25.74% | -7.67%-30.01% | -9.64%

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

Current vs 7-Day Eod -13.21% | -7.84%-18.02% | -5.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.23% | 34.07%

Calls: 28.83% | 33.91%

Puts: 11.63% | 34.23%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +395.83% | +443.38%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg -24.38% | +254.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.45M) vs puts ($307.3K). Extreme bullish P/C ratio of 0.42 - heavy call buying (4,548 calls vs 1,910 puts). P/C ratio dropping 58% - 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
09:45	BULLISH	BULLISH	BULLISH
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 10 of results (avg 8.0%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	40.95	43.70	$42.33	6.5%	--	0.99	565
$185.00	Aug 21	41.30	44.10	$42.70	6.6%	--	0.94	745
$190.00	Jul 17	35.85	38.70	$37.28	7.6%	--	0.99	1.0K
$190.00	Aug 21	36.65	39.60	$38.13	7.7%	--	0.93	352
$195.00	Jul 17	30.95	33.45	$32.20	7.8%	28	1.00	1.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 17	7.30	7.90	$7.60	7.9%	33	0.69	174
$237.50	Jul 17	11.30	12.30	$11.80	8.5%	8	0.85	55
$240.00	Jul 17	13.30	14.65	$13.98	9.7%	17	0.90	141

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. 58 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	30.95	33.45	$32.20	7.8%	28	1.00	1.8K
$185.00	Jul 17	40.95	43.70	$42.33	6.5%	--	0.99	565
$190.00	Jul 17	35.85	38.70	$37.28	7.6%	--	0.99	1.0K
$200.00	Jul 17	25.80	28.80	$27.30	11.0%	31	0.99	1.6K
$205.00	Jul 17	21.00	23.90	$22.45	12.9%	--	0.99	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 17	18.80	21.70	$20.25	14.3%	--	1.00	10
$242.50	Jul 17	13.90	16.75	$15.33	18.6%	--	0.93	19
$240.00	Jul 17	13.30	14.65	$13.98	9.7%	17	0.90	141
$237.50	Jul 17	11.30	12.30	$11.80	8.5%	8	0.85	55
$250.00	Aug 21	23.70	26.90	$25.30	12.6%	--	0.81	41

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 5.7K, top 691)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.80	1.25	$1.02	44.1%	691	0.22	867
$230.00	Jul 17	2.14	3.00	$2.57	33.5%	573	0.40	4.5K
$240.00	Jul 17	0.28	0.35	$0.32	21.9%	487	0.10	2.7K
$245.00	Jul 17	0.07	0.18	$0.13	84.6%	458	0.03	2.3K
$227.50	Jul 17	3.05	3.65	$3.35	17.9%	220	0.50	769

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	0.34	0.62	$0.48	58.3%	186	0.10	1.2K
$217.50	Jul 17	0.58	1.00	$0.79	53.2%	96	0.14	1.4K
$210.00	Jul 17	0.10	0.24	$0.17	82.4%	93	0.04	4.9K
$220.00	Jul 17	1.29	1.57	$1.43	19.6%	91	0.22	3.1K
$225.00	Jul 17	2.86	3.45	$3.16	18.7%	88	0.40	874

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 72.8%, max 193.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	116.0%	39.6%	193.2%	--	1.3K
$190.00	Jul 17	Aug 21	100.8%	38.4%	162.8%	--	1.4K
$270.00	Jul 17	Aug 28	77.4%	38.1%	102.9%	--	370
$200.00	Jul 17	Aug 28	73.5%	36.6%	100.7%	31	1.7K
$195.00	Jul 17	Aug 21	73.1%	36.8%	98.4%	28	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	116.0%	45.5%	155.2%	2	1.1K
$190.00	Jul 17	Aug 28	100.8%	42.3%	138.3%	74	5.6K
$200.00	Jul 17	Aug 28	73.5%	36.6%	100.7%	81	1.7K
$192.50	Jul 17	Jul 24	115.6%	59.5%	94.3%	3	61
$195.00	Jul 17	Aug 28	73.1%	38.9%	87.9%	32	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 40.67, avg 6.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$270.00	Aug 28	$0.42	$9.58	$0.42	22.81	$260.42
$240.00	$242.50	Jul 17	$0.12	$2.38	$0.12	19.83	$240.12
$260.00	$270.00	Aug 21	$0.49	$9.51	$0.49	19.41	$260.49
$250.00	$255.00	Aug 14	$0.29	$4.71	$0.29	16.24	$250.29
$245.00	$247.50	Jul 24	$0.15	$2.35	$0.15	15.67	$245.15

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	$0.31	$9.69	$0.31	31.26	$194.69
$200.00	$195.00	Aug 7	$0.19	$4.81	$0.19	25.32	$199.81
$195.00	$190.00	Aug 28	$0.19	$4.81	$0.19	25.32	$194.81
$212.50	$210.00	Jul 17	$0.10	$2.40	$0.10	24.00	$212.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 32.33, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 17	$4.85	$4.85	$0.15	32.33	$204.85
$217.50	$220.00	Jul 17	$2.37	$2.37	$0.13	18.23	$219.87
$200.00	$205.00	Jul 31	$4.73	$4.73	$0.27	17.52	$204.73
$205.00	$210.00	Jul 24	$4.70	$4.70	$0.30	15.67	$209.70
$210.00	$212.50	Jul 17	$2.34	$2.34	$0.16	14.63	$212.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.18	$2.18	$0.32	6.81	$237.82
$250.00	$230.00	Aug 21	$14.50	$14.50	$5.50	2.64	$235.50
$232.50	$230.00	Jul 17	$1.72	$1.72	$0.78	2.21	$230.78
$230.00	$227.50	Jul 17	$1.58	$1.58	$0.92	1.72	$228.42
$235.00	$232.50	Jul 17	$1.55	$1.55	$0.95	1.63	$233.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.89, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 17	Jul 24	$0.11	55.9%	36.6%
$252.50	Jul 17	Jul 24	$0.14	62.1%	36.9%
$250.00	Jul 17	Jul 24	$0.32	52.5%	37.8%
$185.00	Jul 17	Aug 21	$0.37	116.0%	39.6%
$247.50	Jul 17	Jul 24	$0.39	51.3%	36.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.06	115.6%	59.5%
$197.50	Jul 17	Jul 24	$0.13	92.4%	51.0%
$185.00	Jul 17	Jul 24	$0.20	116.0%	69.5%
$195.00	Jul 17	Jul 24	$0.21	73.1%	52.6%
$202.50	Jul 17	Jul 24	$0.21	70.6%	43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.38% of stock, avg 8.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$3.35	$4.30	$7.65	$219.85	$235.15	3.38%
$225.00	Jul 17	$5.03	$3.16	$8.19	$216.81	$233.19	3.62%
$230.00	Jul 17	$2.57	$5.88	$8.45	$221.55	$238.45	3.73%
$222.50	Jul 17	$6.85	$2.15	$9.00	$213.50	$231.50	3.98%
$232.50	Jul 17	$1.81	$7.60	$9.41	$223.09	$241.91	4.16%
$220.00	Jul 17	$8.43	$1.43	$9.86	$210.14	$229.86	4.36%
$235.00	Jul 17	$1.02	$9.15	$10.17	$224.83	$245.17	4.49%
$230.00	Jul 24	$4.15	$6.88	$11.03	$218.97	$241.03	4.87%
$227.50	Jul 24	$5.50	$5.55	$11.05	$216.45	$238.55	4.88%
$225.00	Jul 24	$6.93	$4.25	$11.18	$213.82	$236.18	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 2.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Jul 17	$0.60	$0.48	$1.08	$213.92	$238.58
$270.00	$190.00	Aug 21	$0.51	$0.85	$1.36	$188.64	$271.36
$237.50	$217.50	Jul 17	$0.60	$0.79	$1.39	$216.11	$238.89
$235.00	$215.00	Jul 17	$1.02	$0.48	$1.50	$213.50	$236.50
$270.00	$195.00	Aug 21	$0.51	$1.17	$1.68	$193.32	$271.68
$235.00	$217.50	Jul 17	$1.02	$0.79	$1.81	$215.69	$236.81
$260.00	$190.00	Aug 21	$1.00	$0.85	$1.85	$188.15	$261.85
$237.50	$220.00	Jul 17	$0.60	$1.43	$2.03	$217.97	$239.53
$260.00	$195.00	Aug 21	$1.00	$1.17	$2.17	$192.83	$262.17
$232.50	$215.00	Jul 17	$1.81	$0.48	$2.29	$212.71	$234.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 32.33, avg credit $2.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Jul 31	$4.85	$0.15	32.33	$190.15	$204.85
195/200	205/210	Jul 31	$4.76	$0.24	19.83	$195.24	$209.76
220/222	228/230	Jul 31	$2.35	$0.15	15.67	$220.15	$229.85
225/228	230/232	Jul 24	$2.32	$0.18	12.89	$225.18	$232.32
208/210	220/222	Jul 31	$2.32	$0.18	12.89	$207.68	$222.32
212/215	218/220	Jul 24	$2.30	$0.20	11.50	$212.70	$219.80
222/225	228/230	Jul 24	$2.29	$0.21	10.90	$222.71	$229.79
205/208	210/215	Jul 24	$4.56	$0.44	10.36	$202.94	$214.56
208/210	215/218	Jul 24	$2.28	$0.22	10.36	$207.72	$217.28
220/222	225/228	Jul 24	$2.28	$0.22	10.36	$220.22	$227.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$247.50	$250.00	Jul 17	$0.05	$2.45	49.00
$247.50	$250.00	$252.50	Jul 17	$0.05	$2.45	49.00
$245.00	$247.50	$250.00	Jul 24	$0.06	$2.44	40.67
$252.50	$255.00	$257.50	Jul 24	$0.06	$2.44	40.67
$250.00	$252.50	$255.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 28	$0.05	$4.95	99.00
$185.00	$190.00	$195.00	Aug 21	$0.06	$4.94	82.33
$210.00	$212.50	$215.00	Jul 31	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 24	$0.06	$2.44	40.67
$225.00	$227.50	$230.00	Jul 31	$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. 123 found (best net $-3.16, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Aug 28	-$3.16	$11.84
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$260.00	$270.00	1:2	Aug 21	-$0.02	$9.98
$250.00	$260.00	1:2	Aug 28	-$0.50	$9.50
$260.00	$270.00	1:2	Aug 28	-$1.01	$8.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.44	$9.56
$195.00	$185.00	1:2	Aug 7	-$0.46	$9.54
$230.00	$220.00	1:2	Aug 21	-$2.34	$7.66
$190.00	$185.00	1:2	Jul 17	-$0.09	$4.91
$195.00	$190.00	1:2	Jul 31	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.36%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$7.60	0.47	1.6%	3.36%	4.99%	--	17
$230.00	Aug 21	$7.25	0.47	1.6%	3.20%	4.84%	30	2.4K
$230.00	Aug 14	$6.20	0.45	1.6%	2.74%	4.37%	4	36
$227.50	Jul 31	$5.60	0.50	0.5%	2.47%	3.00%	10	98
$230.00	Aug 7	$5.25	0.45	1.6%	2.32%	3.95%	1	83
$230.00	Jul 31	$4.85	0.45	1.6%	2.14%	3.78%	44	114
$227.50	Jul 24	$4.75	0.51	0.5%	2.10%	2.63%	63	181
$235.00	Aug 14	$4.05	0.37	3.8%	1.79%	5.63%	2	16
$240.00	Aug 21	$3.90	0.31	6.0%	1.72%	7.78%	19	2.7K
$240.00	Aug 28	$3.85	0.33	6.0%	1.70%	7.76%	--	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 4,548

Total Puts 1,910

Put/Call Ratio 0.42

Net Difference 2,638

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