MS - Options Database

MORGAN STANLEY

$228.82 +0.51%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 14:05)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 12,864

Calls: 7,514 (58%)

Puts: 5,350 (42%)

Prior --

Calls: 5,660 (50%)

Puts: 5,633 (50%)

Current vs Prior +0.00%

Calls: +32.76% (Calls)

Puts: -5.02% (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 -13.92%

Calls: -6.48%

Puts: -22.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $3.54M

Calls: $2.98M (84%)

Puts: $551.8K (16%)

Prior --

Calls: $4.20M (66%)

Puts: $2.19M (34%)

Current vs Prior +0.00%

Calls: -29.01%

Puts: -74.78%

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 -64.45%

Calls: -59.98%

Puts: -77.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 0.71

Prior 1.00

Current vs Prior -28.80%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -23.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 10:00am) 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 3.55% | 5.36%3.55% | 11.05%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -25.29% | -10.39%-25.30% | -0.85%

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

Current vs 7-Day Avg +8.23% | -10.22%-39.76% | -6.64%

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

Current vs 7-Day Eod -25.29% | -10.39%-29.44% | -2.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.74% | 28.97%

Calls: 26.51% | 25.81%

Puts: 28.97% | 32.13%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +579.90% | +362.04%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg +3.69% | +201.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.98M) vs puts ($551.8K). P/C ratio dropping 29% - 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 NEUTRAL

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
10:00	BULLISH	BULLISH	BULLISH
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 9 of results (avg 8.3%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	38.25	40.95	$39.60	6.8%	--	0.97	352
$185.00	Aug 21	43.05	46.25	$44.65	7.2%	--	1.00	745
$185.00	Jul 17	42.55	45.80	$44.18	7.4%	--	1.00	565
$195.00	Aug 21	33.45	36.20	$34.83	7.9%	--	0.95	493
$190.00	Jul 17	37.55	40.75	$39.15	8.2%	--	1.00	1.0K

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	Jul 17	42.55	45.80	$44.18	7.4%	--	1.00	565
$190.00	Jul 17	37.55	40.75	$39.15	8.2%	--	1.00	1.0K
$195.00	Jul 17	32.55	35.80	$34.17	9.5%	28	1.00	1.8K
$197.50	Jul 17	30.05	33.40	$31.73	10.6%	1	1.00	--
$200.00	Jul 17	27.60	30.85	$29.23	11.1%	32	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 17	16.70	20.15	$18.42	18.7%	--	0.98	10
$242.50	Jul 17	12.25	15.25	$13.75	21.8%	--	0.94	19
$240.00	Jul 17	10.15	12.95	$11.55	24.2%	25	0.89	141
$237.50	Jul 17	8.20	10.85	$9.52	27.8%	21	0.84	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. 132 active (total vol 11.6K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	1.07	1.65	$1.36	42.6%	1.3K	0.26	867
$230.00	Jul 17	2.48	3.20	$2.84	25.4%	1.1K	0.45	4.5K
$240.00	Jul 17	0.33	0.56	$0.45	51.1%	643	0.11	2.7K
$245.00	Jul 17	0.10	0.20	$0.15	66.7%	494	0.04	2.3K
$232.50	Jul 17	1.68	2.15	$1.92	24.5%	413	0.34	752

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.43	0.58	$0.51	29.4%	2.4K	0.13	3.1K
$215.00	Jul 17	0.11	0.17	$0.14	42.9%	425	0.04	1.2K
$225.00	Jul 17	1.23	1.65	$1.44	29.2%	198	0.30	874
$227.50	Jul 17	2.35	2.61	$2.48	10.5%	170	0.43	780
$210.00	Jul 17	0.03	0.13	$0.08	125.0%	151	0.02	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 61.5%, max 206.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	118.7%	38.7%	206.5%	--	1.3K
$190.00	Jul 17	Aug 21	92.3%	38.1%	142.4%	--	1.4K
$195.00	Jul 17	Aug 21	82.3%	36.4%	126.0%	28	2.3K
$200.00	Jul 17	Aug 28	76.1%	36.9%	106.6%	32	1.7K
$270.00	Jul 17	Aug 28	74.6%	37.1%	101.0%	--	370

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	118.7%	45.5%	160.7%	12	1.1K
$197.50	Jul 17	Jul 24	96.9%	42.1%	129.9%	4	271
$190.00	Jul 17	Aug 28	92.3%	42.8%	115.8%	104	5.6K
$195.00	Jul 17	Aug 28	82.3%	39.4%	109.1%	70	1.5K
$200.00	Jul 17	Aug 28	76.1%	36.9%	106.6%	87	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 40.67, avg 6.71)

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
$245.00	$250.00	Jul 31	$0.23	$4.77	$0.23	20.74	$245.23
$250.00	$255.00	Jul 31	$0.25	$4.75	$0.25	19.00	$250.25
$242.50	$245.00	Jul 24	$0.14	$2.36	$0.14	16.86	$242.64
$260.00	$270.00	Aug 21	$0.59	$9.41	$0.59	15.95	$260.59

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
$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
$195.00	$190.00	Aug 7	$0.20	$4.80	$0.20	24.00	$194.80
$205.00	$200.00	Aug 7	$0.21	$4.79	$0.21	22.81	$204.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 24.00, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Jul 24	$4.80	$4.80	$0.20	24.00	$209.80
$190.00	$195.00	Aug 21	$4.77	$4.77	$0.23	20.74	$194.77
$200.00	$205.00	Jul 31	$4.72	$4.72	$0.28	16.86	$204.72
$210.00	$215.00	Jul 24	$4.70	$4.70	$0.30	15.67	$214.70
$205.00	$210.00	Jul 31	$4.65	$4.65	$0.35	13.29	$209.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$242.50	Jul 17	$4.67	$4.67	$0.33	14.15	$242.83
$242.50	$240.00	Jul 17	$2.20	$2.20	$0.30	7.33	$240.30
$240.00	$237.50	Jul 17	$2.03	$2.03	$0.47	4.32	$237.97
$237.50	$235.00	Jul 17	$1.99	$1.99	$0.51	3.90	$235.51
$232.50	$230.00	Jul 17	$1.91	$1.91	$0.59	3.24	$230.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.02, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 17	Jul 24	$0.15	54.8%	36.9%
$252.50	Jul 17	Jul 24	$0.19	51.7%	35.8%
$250.00	Jul 17	Jul 24	$0.34	51.6%	36.9%
$210.00	Jul 17	Jul 24	$0.35	54.5%	38.3%
$205.00	Jul 17	Jul 24	$0.37	62.1%	43.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.05	92.3%	51.7%
$195.00	Jul 17	Jul 24	$0.05	82.3%	45.3%
$200.00	Jul 17	Jul 24	$0.08	76.1%	41.8%
$185.00	Jul 17	Jul 24	$0.20	118.7%	70.8%
$202.50	Jul 17	Jul 24	$0.20	73.1%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.90% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$4.15	$2.48	$6.63	$220.87	$234.13	2.90%
$230.00	Jul 17	$2.84	$3.97	$6.81	$223.19	$236.81	2.98%
$225.00	Jul 17	$5.57	$1.44	$7.01	$217.99	$232.01	3.06%
$232.50	Jul 17	$1.92	$5.88	$7.80	$224.70	$240.30	3.41%
$222.50	Jul 17	$7.43	$0.90	$8.33	$214.17	$230.83	3.64%
$235.00	Jul 17	$1.36	$7.53	$8.89	$226.11	$243.89	3.89%
$220.00	Jul 17	$9.65	$0.51	$10.16	$209.84	$230.16	4.44%
$237.50	Jul 17	$0.69	$9.52	$10.21	$227.29	$247.71	4.46%
$230.00	Jul 24	$4.78	$6.07	$10.85	$219.15	$240.85	4.74%
$225.00	Jul 24	$7.63	$3.24	$10.87	$214.13	$235.87	4.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$0.45	$0.24	$0.69	$216.81	$240.69
$237.50	$217.50	Jul 17	$0.69	$0.24	$0.93	$216.57	$238.43
$240.00	$220.00	Jul 17	$0.45	$0.51	$0.96	$219.04	$240.96
$237.50	$220.00	Jul 17	$0.69	$0.51	$1.20	$218.80	$238.70
$270.00	$190.00	Aug 21	$0.51	$0.78	$1.29	$188.71	$271.29
$240.00	$222.50	Jul 17	$0.45	$0.90	$1.35	$221.15	$241.35
$237.50	$222.50	Jul 17	$0.69	$0.90	$1.59	$220.91	$239.09
$270.00	$195.00	Aug 21	$0.51	$1.08	$1.59	$193.41	$271.59
$235.00	$217.50	Jul 17	$1.36	$0.24	$1.60	$215.90	$236.60
$235.00	$220.00	Jul 17	$1.36	$0.51	$1.87	$218.13	$236.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 30.25, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/202	210/215	Jul 24	$4.84	$0.16	30.25	$197.66	$214.84
190/195	200/205	Jul 31	$4.84	$0.16	30.25	$190.16	$204.84
195/200	210/215	Jul 31	$4.84	$0.16	30.25	$195.16	$214.84
205/208	210/215	Jul 31	$4.84	$0.16	30.25	$202.66	$214.84
190/195	205/210	Jul 31	$4.77	$0.23	20.74	$190.23	$209.77
200/202	205/210	Jul 31	$4.76	$0.24	19.83	$197.74	$209.76
185/190	195/200	Aug 21	$4.75	$0.25	19.00	$185.25	$199.75
190/192	215/218	Jul 24	$2.34	$0.16	14.62	$190.16	$217.34
190/192	220/222	Jul 24	$2.32	$0.18	12.89	$190.18	$222.32
208/210	220/222	Jul 31	$2.32	$0.18	12.89	$207.68	$222.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Jul 31	$0.07	$4.93	70.43
$205.00	$210.00	$215.00	Jul 24	$0.10	$4.90	49.00
$240.00	$250.00	$260.00	Aug 28	$0.29	$9.71	33.48
$205.00	$210.00	$215.00	Jul 31	$0.20	$4.80	24.00
$225.00	$227.50	$230.00	Jul 17	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$207.50	$210.00	$212.50	Jul 17	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 24	$0.06	$2.44	40.67
$195.00	$200.00	$205.00	Aug 28	$0.13	$4.87	37.46
$212.50	$215.00	$217.50	Jul 17	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Aug 7	$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. 124 found (best net $-0.96, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Aug 28	-$3.90	$11.10
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$230.00	$240.00	1:2	Aug 28	-$0.99	$9.01
$260.00	$270.00	1:2	Aug 28	-$1.01	$8.99
$230.00	$240.00	1:2	Aug 21	-$1.13	$8.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 28	-$0.96	$14.04
$210.00	$200.00	1:2	Aug 21	-$0.02	$9.98
$220.00	$210.00	1:2	Aug 21	-$0.17	$9.83
$230.00	$220.00	1:2	Aug 21	-$1.10	$8.90
$200.00	$195.00	1:2	Jul 31	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.87%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$8.85	0.48	0.5%	3.87%	4.38%	--	17
$230.00	Aug 21	$8.50	0.48	0.5%	3.71%	4.23%	44	2.4K
$230.00	Aug 14	$6.65	0.47	0.5%	2.91%	3.42%	7	36
$230.00	Aug 7	$5.55	0.47	0.5%	2.43%	2.94%	1	83
$230.00	Jul 31	$4.65	0.47	0.5%	2.03%	2.55%	53	114
$240.00	Aug 21	$4.60	0.33	4.9%	2.01%	6.90%	25	2.7K
$232.50	Jul 31	$4.30	0.41	1.6%	1.88%	3.49%	22	57
$230.00	Jul 24	$4.15	0.47	0.5%	1.81%	2.33%	119	402
$235.00	Aug 14	$3.85	0.38	2.7%	1.68%	4.38%	2	16
$240.00	Aug 28	$3.80	0.33	4.9%	1.66%	6.55%	--	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 7,514

Total Puts 5,350

Put/Call Ratio 0.71

Net Difference 2,164

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