MS - Options Database

MORGAN STANLEY

$228.94 +0.56%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 9,985

Calls: 6,537 (65%)

Puts: 3,448 (35%)

Prior --

Calls: 5,660 (50%)

Puts: 5,633 (50%)

Current vs Prior +0.00%

Calls: +15.49% (Calls)

Puts: -38.79% (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 -33.18%

Calls: -18.64%

Puts: -50.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $2.95M

Calls: $2.47M (84%)

Puts: $480.5K (16%)

Prior --

Calls: $4.20M (66%)

Puts: $2.19M (34%)

Current vs Prior +0.00%

Calls: -41.20%

Puts: -78.04%

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 -70.32%

Calls: -66.85%

Puts: -80.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.53

Prior 1.00

Current vs Prior -47.25%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -43.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 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 3.70% | 5.44%3.70% | 10.77%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -22.02% | -9.12%-22.02% | -3.37%

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

Current vs 7-Day Avg +12.97% | -8.95%-37.12% | -9.02%

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

Current vs 7-Day Eod -22.02% | -9.12%-26.35% | -4.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.77% | 25.86%

Calls: 21.44% | 19.59%

Puts: 32.10% | 32.13%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +556.13% | +312.44%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg +0.06% | +169.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.47M) vs puts ($480.5K). Bullish P/C ratio of 0.53. P/C ratio dropping 47% - 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
09:55	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.0%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	38.50	40.90	$39.70	6.0%	--	0.97	352
$195.00	Jul 17	32.90	35.15	$34.03	6.6%	28	0.99	1.8K
$185.00	Jul 17	42.25	45.40	$43.83	7.2%	--	0.99	565
$185.00	Aug 21	42.80	46.05	$44.43	7.3%	--	1.00	745
$200.00	Jul 17	27.90	30.15	$29.03	7.8%	32	0.99	1.6K

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. 58 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	42.80	46.05	$44.43	7.3%	--	1.00	745
$190.00	Jul 17	37.30	40.40	$38.85	8.0%	--	0.99	1.0K
$195.00	Jul 17	32.90	35.15	$34.03	6.6%	28	0.99	1.8K
$185.00	Jul 17	42.25	45.40	$43.83	7.2%	--	0.99	565
$200.00	Jul 17	27.90	30.15	$29.03	7.8%	32	0.99	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 17	17.05	20.35	$18.70	17.6%	--	1.00	10
$242.50	Jul 17	12.45	15.55	$14.00	22.1%	--	0.92	19
$240.00	Jul 17	10.15	13.20	$11.68	26.1%	25	0.88	141
$237.50	Jul 17	8.55	11.20	$9.88	26.8%	21	0.82	55
$250.00	Aug 21	22.50	25.35	$23.93	11.9%	--	0.80	41

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 9.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	1.18	1.68	$1.43	35.0%	1.3K	0.26	867
$230.00	Jul 17	2.83	3.40	$3.12	18.3%	846	0.47	4.5K
$240.00	Jul 17	0.39	0.60	$0.50	42.0%	627	0.12	2.7K
$245.00	Jul 17	0.10	0.20	$0.15	66.7%	491	0.04	2.3K
$232.50	Jul 17	1.76	2.39	$2.08	30.3%	382	0.36	752

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.60	0.80	$0.70	28.6%	885	0.16	3.1K
$215.00	Jul 17	0.20	0.40	$0.30	66.7%	361	0.07	1.2K
$220.00	Jul 24	1.61	2.98	$2.30	59.6%	125	0.26	431
$210.00	Jul 17	0.04	0.14	$0.09	111.1%	120	0.02	4.9K
$225.00	Jul 17	1.59	2.57	$2.08	47.1%	107	0.33	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 69.5%, max 207.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	119.2%	38.8%	207.0%	--	1.3K
$190.00	Jul 17	Aug 21	94.6%	38.1%	148.4%	--	1.4K
$195.00	Jul 17	Aug 21	82.8%	37.2%	122.4%	28	2.3K
$200.00	Jul 17	Aug 28	77.7%	37.2%	109.0%	32	1.7K
$270.00	Jul 17	Aug 28	73.6%	37.1%	98.6%	--	370

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	119.2%	45.8%	160.4%	12	1.1K
$190.00	Jul 17	Aug 28	94.6%	42.8%	121.1%	104	5.6K
$195.00	Jul 17	Aug 28	82.8%	39.4%	110.1%	49	1.5K
$200.00	Jul 17	Aug 28	77.7%	37.2%	109.0%	83	1.7K
$205.00	Jul 17	Aug 28	64.4%	34.5%	86.6%	35	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 40.67, avg 6.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$270.00	Aug 28	$0.34	$9.66	$0.34	28.41	$260.34
$242.50	$245.00	Jul 17	$0.13	$2.37	$0.13	18.23	$242.63
$245.00	$250.00	Aug 14	$0.27	$4.73	$0.27	17.52	$245.27
$260.00	$270.00	Aug 21	$0.59	$9.41	$0.59	15.95	$260.59
$250.00	$252.50	Jul 24	$0.17	$2.33	$0.17	13.71	$250.17

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
$190.00	$185.00	Jul 24	$0.17	$4.83	$0.17	28.41	$189.83
$195.00	$190.00	Aug 28	$0.19	$4.81	$0.19	25.32	$194.81
$200.00	$195.00	Aug 7	$0.20	$4.80	$0.20	24.00	$199.80
$205.00	$200.00	Aug 7	$0.20	$4.80	$0.20	24.00	$204.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 37.46, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 31	$4.87	$4.87	$0.13	37.46	$204.87
$190.00	$195.00	Jul 17	$4.82	$4.82	$0.18	26.78	$194.82
$195.00	$200.00	Aug 21	$4.80	$4.80	$0.20	24.00	$199.80
$185.00	$190.00	Aug 21	$4.73	$4.73	$0.27	17.52	$189.73
$210.00	$215.00	Jul 24	$4.70	$4.70	$0.30	15.67	$214.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$242.50	Jul 17	$4.70	$4.70	$0.30	15.67	$242.80
$242.50	$240.00	Jul 17	$2.32	$2.32	$0.18	12.89	$240.18
$237.50	$235.00	Jul 17	$2.28	$2.28	$0.22	10.36	$235.22
$232.50	$230.00	Jul 17	$2.00	$2.00	$0.50	4.00	$230.50
$240.00	$237.50	Jul 17	$1.80	$1.80	$0.70	2.57	$238.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.02, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 17	Jul 24	$0.18	54.2%	37.8%
$252.50	Jul 17	Jul 24	$0.19	52.3%	35.7%
$250.00	Jul 17	Jul 24	$0.33	51.6%	36.8%
$247.50	Jul 17	Jul 24	$0.40	49.2%	35.4%
$210.00	Jul 17	Jul 24	$0.53	56.2%	40.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.17	110.0%	61.0%
$195.00	Jul 17	Jul 24	$0.19	82.8%	53.8%
$202.50	Jul 17	Jul 24	$0.19	75.1%	44.6%
$185.00	Jul 17	Jul 24	$0.20	119.2%	70.9%
$197.50	Jul 17	Jul 24	$0.21	85.8%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.10% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$4.43	$2.67	$7.10	$220.40	$234.60	3.10%
$230.00	Jul 17	$3.12	$4.05	$7.17	$222.83	$237.17	3.13%
$225.00	Jul 17	$5.85	$2.08	$7.93	$217.07	$232.93	3.46%
$232.50	Jul 17	$2.08	$6.05	$8.13	$224.37	$240.63	3.55%
$222.50	Jul 17	$7.40	$1.35	$8.75	$213.75	$231.25	3.82%
$235.00	Jul 17	$1.43	$7.60	$9.03	$225.97	$244.03	3.94%
$220.00	Jul 17	$9.88	$0.70	$10.58	$209.42	$230.58	4.62%
$237.50	Jul 17	$0.81	$9.88	$10.69	$226.81	$248.19	4.67%
$230.00	Jul 24	$4.72	$6.07	$10.79	$219.21	$240.79	4.71%
$232.50	Jul 24	$3.70	$7.57	$11.27	$221.23	$243.77	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$0.50	$0.45	$0.95	$216.55	$240.95
$240.00	$220.00	Jul 17	$0.50	$0.70	$1.20	$218.80	$241.20
$237.50	$217.50	Jul 17	$0.81	$0.45	$1.26	$216.24	$238.76
$270.00	$190.00	Aug 21	$0.51	$0.78	$1.29	$188.71	$271.29
$237.50	$220.00	Jul 17	$0.81	$0.70	$1.51	$218.49	$239.01
$270.00	$195.00	Aug 21	$0.51	$1.16	$1.67	$193.33	$271.67
$240.00	$222.50	Jul 17	$0.50	$1.35	$1.85	$220.65	$241.85
$235.00	$217.50	Jul 17	$1.43	$0.45	$1.88	$215.62	$236.88
$260.00	$190.00	Aug 21	$1.10	$0.78	$1.88	$188.12	$261.88
$235.00	$220.00	Jul 17	$1.43	$0.70	$2.13	$217.87	$237.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 37.46, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	210/215	Jul 24	$4.87	$0.13	37.46	$185.13	$214.87
205/208	210/215	Jul 24	$4.83	$0.17	28.41	$202.67	$214.83
202/205	210/215	Jul 24	$4.81	$0.19	25.32	$200.19	$214.81
200/202	205/210	Jul 31	$4.81	$0.19	25.32	$197.69	$209.81
195/200	210/215	Jul 31	$4.80	$0.20	24.00	$195.20	$214.80
190/195	205/210	Jul 31	$4.78	$0.22	21.73	$190.22	$209.78
205/208	210/215	Jul 31	$4.77	$0.23	20.74	$202.73	$214.77
222/225	232/235	Jul 31	$2.37	$0.13	18.23	$222.63	$234.87
218/220	225/228	Jul 24	$2.34	$0.16	14.62	$217.66	$227.34
210/212	215/218	Jul 24	$2.33	$0.17	13.71	$210.17	$217.33

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
$215.00	$217.50	$220.00	Jul 24	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 21	$0.10	$4.90	49.00
$242.50	$245.00	$247.50	Jul 17	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 17	$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
$200.00	$205.00	$210.00	Aug 14	$0.11	$4.89	44.45
$185.00	$190.00	$195.00	Aug 21	$0.11	$4.89	44.45
$212.50	$215.00	$217.50	Jul 17	$0.07	$2.43	34.71
$210.00	$212.50	$215.00	Jul 31	$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. 123 found (best net $-0.94, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Aug 28	-$3.26	$11.74
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$250.00	$260.00	1:2	Aug 28	-$0.16	$9.84
$240.00	$250.00	1:2	Aug 21	-$0.22	$9.78
$230.00	$240.00	1:2	Aug 21	-$0.42	$9.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 28	-$0.94	$14.06
$210.00	$200.00	1:2	Aug 21	-$0.12	$9.88
$220.00	$210.00	1:2	Aug 21	-$0.29	$9.71
$230.00	$220.00	1:2	Aug 21	-$1.76	$8.24
$200.00	$195.00	1:2	Jul 31	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.84%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$8.80	0.49	0.5%	3.84%	4.31%	--	17
$230.00	Aug 21	$8.30	0.48	0.5%	3.63%	4.09%	42	2.4K
$230.00	Aug 14	$5.90	0.46	0.5%	2.58%	3.04%	7	36
$230.00	Aug 7	$5.20	0.46	0.5%	2.27%	2.73%	1	83
$230.00	Jul 31	$4.65	0.47	0.5%	2.03%	2.49%	53	114
$232.50	Jul 31	$4.50	0.42	1.6%	1.97%	3.52%	22	57
$230.00	Jul 24	$4.25	0.47	0.5%	1.86%	2.32%	115	402
$240.00	Aug 21	$4.15	0.32	4.8%	1.81%	6.64%	24	2.7K
$235.00	Aug 14	$3.85	0.37	2.6%	1.68%	4.33%	2	16
$240.00	Aug 28	$3.60	0.33	4.8%	1.57%	6.40%	--	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 6,537

Total Puts 3,448

Put/Call Ratio 0.53

Net Difference 3,089

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