MS - Options Database

MORGAN STANLEY

$229.14 +0.65%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 8,094

Calls: 5,170 (64%)

Puts: 2,924 (36%)

Prior --

Calls: 5,660 (50%)

Puts: 5,633 (50%)

Current vs Prior +0.00%

Calls: -8.66% (Calls)

Puts: -48.09% (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 -45.84%

Calls: -35.65%

Puts: -57.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $2.39M

Calls: $1.95M (81%)

Puts: $443.4K (19%)

Prior --

Calls: $4.20M (66%)

Puts: $2.19M (34%)

Current vs Prior +0.00%

Calls: -53.60%

Puts: -79.73%

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 -75.93%

Calls: -73.84%

Puts: -82.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.57

Prior 1.00

Current vs Prior -43.44%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -38.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 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 4.25% | 5.24%4.25% | 10.73%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -10.42% | -12.48%-10.42% | -3.73%

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

Current vs 7-Day Avg +29.78% | -12.32%-27.77% | -9.35%

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

Current vs 7-Day Eod -10.42% | -12.48%-15.39% | -4.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.45% | 34.79%

Calls: 8.25% | 30.81%

Puts: 32.65% | 38.77%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +401.23% | +454.86%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg -23.56% | +262.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.95M) vs puts ($443.4K). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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
09:50	BULLISH	BULLISH	BULLISH
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 14 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	43.00	45.60	$44.30	5.9%	--	1.00	745
$190.00	Aug 21	38.50	40.90	$39.70	6.0%	--	1.00	352
$195.00	Jul 17	32.95	35.40	$34.17	7.2%	28	1.00	1.8K
$185.00	Jul 17	42.20	45.35	$43.78	7.2%	--	1.00	565
$195.00	Aug 21	33.45	35.95	$34.70	7.2%	--	0.95	493

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.66, cheapest $0.66)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.61	0.70	$0.66	13.6%	574	0.13	2.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	42.20	45.35	$43.78	7.2%	--	1.00	565
$190.00	Jul 17	37.20	40.35	$38.78	8.1%	--	1.00	1.0K
$195.00	Jul 17	32.95	35.40	$34.17	7.2%	28	1.00	1.8K
$197.50	Jul 17	29.75	32.75	$31.25	9.6%	1	1.00	--
$200.00	Jul 17	27.95	30.40	$29.17	8.4%	32	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 17	17.50	20.45	$18.98	15.5%	--	0.97	10
$242.50	Jul 17	12.85	15.70	$14.27	20.0%	--	0.92	19
$240.00	Jul 17	10.75	13.35	$12.05	21.6%	19	0.87	141
$250.00	Aug 21	22.90	25.35	$24.13	10.2%	--	0.81	41
$237.50	Jul 17	9.15	11.30	$10.23	21.0%	21	0.81	55

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 7.3K, top 784)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	1.50	1.70	$1.60	12.5%	784	0.26	867
$230.00	Jul 17	3.15	3.45	$3.30	9.1%	656	0.44	4.5K
$240.00	Jul 17	0.61	0.70	$0.66	13.6%	574	0.13	2.7K
$245.00	Jul 17	0.10	0.20	$0.15	66.7%	482	0.04	2.3K
$227.50	Jul 17	4.65	5.05	$4.85	8.2%	288	0.54	769

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.82	1.02	$0.92	21.7%	578	0.19	3.1K
$215.00	Jul 17	0.25	0.50	$0.38	65.8%	344	0.09	1.2K
$220.00	Jul 24	1.75	3.30	$2.53	61.3%	125	0.28	431
$210.00	Jul 17	0.10	0.25	$0.18	83.3%	107	0.04	4.9K
$225.00	Jul 17	1.94	2.58	$2.26	28.3%	107	0.36	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 76.8%, max 205.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	116.9%	38.3%	205.7%	--	1.3K
$190.00	Jul 17	Aug 21	92.6%	37.7%	145.9%	--	1.4K
$195.00	Jul 17	Aug 21	80.8%	36.8%	119.7%	28	2.3K
$200.00	Jul 17	Aug 28	75.5%	36.5%	106.9%	32	1.7K
$270.00	Jul 17	Aug 28	75.6%	37.7%	100.6%	--	370

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	116.9%	45.3%	157.9%	12	1.1K
$190.00	Jul 17	Aug 28	92.6%	42.2%	119.6%	74	5.6K
$195.00	Jul 17	Aug 28	80.8%	38.8%	108.3%	49	1.5K
$200.00	Jul 17	Aug 28	75.4%	36.5%	106.8%	83	1.7K
$192.50	Jul 17	Jul 24	117.6%	59.8%	96.6%	3	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 40.67, avg 6.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 24	$0.12	$2.38	$0.12	19.83	$250.12
$260.00	$270.00	Aug 28	$0.50	$9.50	$0.50	19.00	$260.50
$245.00	$250.00	Aug 14	$0.27	$4.73	$0.27	17.52	$245.27
$247.50	$250.00	Jul 24	$0.14	$2.36	$0.14	16.86	$247.64
$260.00	$270.00	Aug 21	$0.58	$9.42	$0.58	16.24	$260.58

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	$0.28	$9.72	$0.28	34.71	$194.72
$200.00	$195.00	Aug 7	$0.18	$4.82	$0.18	26.78	$199.82
$195.00	$190.00	Aug 28	$0.19	$4.81	$0.19	25.32	$194.81
$190.00	$185.00	Aug 28	$0.20	$4.80	$0.20	24.00	$189.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 20.74, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Aug 21	$4.77	$4.77	$0.23	20.74	$199.77
$205.00	$210.00	Jul 24	$4.73	$4.73	$0.27	17.52	$209.73
$210.00	$215.00	Jul 31	$4.67	$4.67	$0.33	14.15	$214.67
$190.00	$195.00	Jul 17	$4.61	$4.61	$0.39	11.82	$194.61
$185.00	$190.00	Aug 21	$4.60	$4.60	$0.40	11.50	$189.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$242.50	Jul 17	$4.71	$4.71	$0.29	16.24	$242.79
$242.50	$240.00	Jul 17	$2.22	$2.22	$0.28	7.93	$240.28
$237.50	$235.00	Jul 17	$2.18	$2.18	$0.32	6.81	$235.32
$240.00	$237.50	Jul 17	$1.82	$1.82	$0.68	2.68	$238.18
$230.00	$227.50	Jul 17	$1.75	$1.75	$0.75	2.33	$228.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.80, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Jul 24	$0.08	60.5%	39.2%
$255.00	Jul 17	Jul 24	$0.11	56.0%	36.3%
$252.50	Jul 17	Jul 24	$0.15	60.2%	36.8%
$250.00	Jul 17	Jul 24	$0.26	56.8%	37.1%
$205.00	Jul 17	Jul 24	$0.33	62.2%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.12	117.6%	59.8%
$185.00	Jul 17	Jul 24	$0.20	116.9%	69.7%
$195.00	Jul 17	Jul 24	$0.20	80.8%	52.6%
$202.50	Jul 17	Jul 24	$0.21	72.7%	43.9%
$197.50	Jul 17	Jul 24	$0.22	82.6%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.49% of stock, avg 8.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$4.85	$3.15	$8.00	$219.50	$235.50	3.49%
$230.00	Jul 17	$3.30	$4.90	$8.20	$221.80	$238.20	3.58%
$225.00	Jul 17	$6.43	$2.26	$8.69	$216.31	$233.69	3.79%
$232.50	Jul 17	$2.49	$6.60	$9.09	$223.41	$241.59	3.97%
$235.00	Jul 17	$1.60	$8.05	$9.65	$225.35	$244.65	4.21%
$222.50	Jul 17	$8.38	$1.54	$9.92	$212.58	$232.42	4.33%
$230.00	Jul 24	$4.45	$6.32	$10.77	$219.23	$240.77	4.70%
$227.50	Jul 24	$5.68	$5.25	$10.93	$216.57	$238.43	4.77%
$232.50	Jul 24	$3.24	$7.70	$10.94	$221.56	$243.44	4.77%
$220.00	Jul 17	$10.35	$0.92	$11.27	$208.73	$231.27	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.56% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$0.66	$0.63	$1.29	$216.21	$241.29
$270.00	$190.00	Aug 21	$0.51	$0.78	$1.29	$188.71	$271.29
$240.00	$220.00	Jul 17	$0.66	$0.92	$1.58	$218.42	$241.58
$270.00	$195.00	Aug 21	$0.51	$1.16	$1.67	$193.33	$271.67
$237.50	$217.50	Jul 17	$1.12	$0.63	$1.75	$215.75	$239.25
$260.00	$190.00	Aug 21	$1.09	$0.78	$1.87	$188.13	$261.87
$237.50	$220.00	Jul 17	$1.12	$0.92	$2.04	$217.96	$239.54
$240.00	$222.50	Jul 17	$0.66	$1.54	$2.20	$220.30	$242.20
$235.00	$217.50	Jul 17	$1.60	$0.63	$2.23	$215.27	$237.23
$270.00	$200.00	Aug 21	$0.51	$1.72	$2.23	$197.77	$272.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 40.67, avg credit $2.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/202	210/215	Jul 31	$4.88	$0.12	40.67	$197.62	$214.88
185/190	210/215	Jul 24	$4.82	$0.18	26.78	$185.18	$214.82
212/215	218/220	Jul 24	$2.40	$0.10	24.00	$212.60	$219.90
190/195	210/215	Jul 31	$4.79	$0.21	22.81	$190.21	$214.79
195/200	205/210	Jul 31	$4.74	$0.26	18.23	$195.26	$209.74
205/210	215/220	Aug 7	$4.67	$0.33	14.15	$205.33	$219.67
215/220	225/230	Aug 14	$4.67	$0.33	14.15	$215.33	$229.67
210/212	220/222	Jul 24	$2.33	$0.17	13.71	$210.17	$222.33
208/210	222/225	Jul 31	$2.33	$0.17	13.71	$207.67	$224.83
212/215	220/222	Jul 24	$2.31	$0.19	12.16	$212.69	$222.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 14	$0.06	$4.94	82.33
$235.00	$240.00	$245.00	Aug 7	$0.08	$4.92	61.50
$227.50	$230.00	$232.50	Jul 31	$0.05	$2.45	49.00
$237.50	$240.00	$242.50	Jul 24	$0.07	$2.43	34.71
$252.50	$255.00	$257.50	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
$195.00	$200.00	$205.00	Aug 7	$0.08	$4.92	61.50
$185.00	$190.00	$195.00	Aug 21	$0.10	$4.90	49.00
$200.00	$205.00	$210.00	Aug 14	$0.11	$4.89	44.45
$207.50	$210.00	$212.50	Jul 17	$0.07	$2.43	34.71

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 $-0.84, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Aug 28	-$3.49	$11.51
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$250.00	$260.00	1:2	Aug 21	-$0.01	$9.99
$240.00	$250.00	1:2	Aug 21	-$0.04	$9.96
$250.00	$260.00	1:2	Aug 28	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 28	-$0.84	$14.16
$210.00	$200.00	1:2	Aug 21	-$0.18	$9.82
$220.00	$210.00	1:2	Aug 21	-$0.29	$9.71
$195.00	$185.00	1:2	Aug 7	-$0.47	$9.53
$230.00	$220.00	1:2	Aug 21	-$1.78	$8.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.49%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$8.00	0.47	0.4%	3.49%	3.87%	38	2.4K
$230.00	Aug 28	$7.75	0.47	0.4%	3.38%	3.76%	--	17
$230.00	Aug 14	$5.90	0.46	0.4%	2.57%	2.95%	7	36
$230.00	Aug 7	$5.10	0.46	0.4%	2.23%	2.60%	1	83
$230.00	Jul 31	$4.65	0.45	0.4%	2.03%	2.40%	53	114
$235.00	Aug 14	$3.85	0.37	2.6%	1.68%	4.24%	2	16
$240.00	Aug 21	$3.55	0.31	4.7%	1.55%	6.29%	22	2.7K
$240.00	Aug 28	$3.55	0.33	4.7%	1.55%	6.29%	--	32
$230.00	Jul 24	$3.50	0.45	0.4%	1.53%	1.90%	113	402
$232.50	Jul 31	$3.25	0.39	1.5%	1.42%	2.88%	--	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 5,170

Total Puts 2,924

Put/Call Ratio 0.57

Net Difference 2,246

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