MS - Options Database

MORGAN STANLEY

$229.11 +0.63%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (2:05pm)

▶ (7/15 15:06)

◀ 7/15 14:05 ▶

Option Volume

Detail

ℹ

Current (07/15 2:05pm) 35,141

Calls: 22,389 (64%)

Puts: 12,752 (36%)

Prior (07/14) 27,324

Calls: 15,573 (57%)

Puts: 11,751 (43%)

Current vs Prior +28.61%

Calls: +43.77% (Calls)

Puts: +8.52% (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 +135.15%

Calls: +178.66%

Puts: +84.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 2:05pm) $12.81M

Calls: $10.03M (78%)

Puts: $2.79M (22%)

Prior (07/14) $15.78M

Calls: $11.92M (76%)

Puts: $3.86M (24%)

Current vs Prior -18.80%

Calls: -15.88%

Puts: -27.83%

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 +28.81%

Calls: +34.48%

Puts: +11.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:05pm) 0.57

Prior (07/14) 0.75

Current vs Prior -24.52%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -38.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 2:05pm) 391,933

Calls: 159,126 (41%)

Puts: 232,807 (59%)

Prior (07/14) 372,076

Calls: 148,280 (40%)

Puts: 223,796 (60%)

Current vs Prior +5.34%

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 3.06% | 4.95%3.06% | 10.50%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -35.59% | -17.21%-35.59% | -5.79%

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

Current vs 7-Day Avg -6.68% | -17.06%-48.06% | -11.30%

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

Current vs 7-Day Eod -35.59% | -17.21%-39.16% | -7.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.80% | 7.90%

Calls: 13.99% | 8.26%

Puts: 27.60% | 7.55%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +409.80% | +26.00%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg -22.25% | -17.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($10.03M) vs puts ($2.79M). Volume explosion - 135% above 7-day average (35,141 vs avg 14,943). Bullish P/C ratio of 0.57. P/C ratio dropping 25% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
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 53 of results (avg 7.3%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	8.50	8.70	$8.60	2.3%	233	0.49	2.4K
$210.00	Aug 21	21.25	21.95	$21.60	3.2%	33	0.81	1.4K
$220.00	Aug 7	12.60	13.15	$12.88	4.3%	2	0.69	70
$220.00	Aug 21	13.90	14.60	$14.25	4.9%	57	0.67	1.2K
$220.00	Aug 14	13.30	14.05	$13.68	5.5%	1	0.68	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 7	8.05	8.35	$8.20	3.7%	2	0.51	5
$230.00	Aug 21	9.60	10.00	$9.80	4.1%	79	0.51	419
$230.00	Jul 31	7.00	7.30	$7.15	4.2%	10	0.51	8
$220.00	Aug 21	5.30	5.55	$5.43	4.6%	139	0.34	483
$225.00	Aug 7	5.70	6.00	$5.85	5.1%	12	0.41	4

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. 73 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	43.65	46.85	$45.25	7.1%	--	1.00	745
$185.00	Jul 17	43.20	46.35	$44.78	7.0%	--	1.00	565
$195.00	Jul 17	33.20	35.70	$34.45	7.3%	50	1.00	1.8K
$190.00	Jul 17	38.50	40.75	$39.63	5.7%	58	1.00	1.0K
$200.00	Jul 17	28.20	30.70	$29.45	8.5%	114	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 17	16.75	19.35	$18.05	14.4%	--	1.00	10
$242.50	Jul 17	11.80	14.45	$13.13	20.2%	50	0.97	19
$240.00	Jul 17	9.95	11.80	$10.88	17.0%	80	0.94	141
$237.50	Jul 17	7.25	9.95	$8.60	31.4%	21	0.88	55
$255.00	Aug 28	26.15	29.15	$27.65	10.8%	1	0.83	1

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 31.1K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.93	1.15	$1.04	21.2%	4.1K	0.10	528
$230.00	Jul 17	2.38	2.82	$2.60	16.9%	3.0K	0.48	4.5K
$235.00	Jul 17	0.85	1.14	$0.99	29.3%	2.1K	0.23	867
$227.50	Jul 17	3.65	4.20	$3.93	14.0%	1.2K	0.61	769
$240.00	Jul 17	0.20	0.32	$0.26	46.2%	1.2K	0.08	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.30	0.42	$0.36	33.3%	2.7K	0.10	3.1K
$222.50	Jul 17	0.46	1.01	$0.74	74.3%	640	0.17	371
$215.00	Jul 17	0.09	0.15	$0.12	50.0%	570	0.04	1.2K
$225.00	Jul 17	0.94	1.43	$1.19	41.2%	533	0.26	874
$227.50	Jul 17	1.60	2.49	$2.05	43.4%	487	0.39	780

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 60.7%, max 156.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	100.0%	39.0%	156.3%	--	1.3K
$190.00	Jul 17	Aug 21	92.2%	37.4%	146.4%	60	1.4K
$270.00	Jul 17	Aug 28	75.8%	32.1%	136.2%	4	370
$195.00	Jul 17	Aug 21	77.6%	35.3%	119.6%	50	2.3K
$200.00	Jul 17	Aug 28	71.3%	36.3%	96.4%	114	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	100.0%	39.8%	151.6%	17	1.1K
$190.00	Jul 17	Aug 28	92.2%	38.1%	141.8%	175	5.6K
$200.00	Jul 17	Aug 28	80.7%	36.3%	122.4%	132	1.7K
$197.50	Jul 17	Jul 24	111.1%	51.8%	114.6%	4	271
$195.00	Jul 17	Aug 28	77.6%	38.1%	104.0%	92	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 44.45, avg 6.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 31	$0.11	$4.89	$0.11	44.45	$255.11
$240.00	$242.50	Jul 17	$0.11	$2.39	$0.11	21.73	$240.11
$247.50	$250.00	Jul 24	$0.15	$2.35	$0.15	15.67	$247.65
$250.00	$260.00	Aug 7	$0.61	$9.39	$0.61	15.39	$250.61
$260.00	$270.00	Aug 21	$0.61	$9.39	$0.61	15.39	$260.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 31	$0.12	$4.88	$0.12	40.67	$199.88
$190.00	$185.00	Aug 7	$0.12	$4.88	$0.12	40.67	$189.88
$195.00	$190.00	Aug 7	$0.14	$4.86	$0.14	34.71	$194.86
$190.00	$185.00	Aug 21	$0.19	$4.81	$0.19	25.32	$189.81
$195.00	$190.00	Jul 31	$0.20	$4.80	$0.20	24.00	$194.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 21.73, avg 1.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 24	$2.39	$2.39	$0.11	21.73	$217.39
$200.00	$205.00	Jul 17	$4.70	$4.70	$0.30	15.67	$204.70
$195.00	$200.00	Aug 21	$4.67	$4.67	$0.33	14.15	$199.67
$200.00	$210.00	Aug 14	$9.25	$9.25	$0.75	12.33	$209.25
$190.00	$195.00	Aug 21	$4.61	$4.61	$0.39	11.82	$194.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 17	$2.28	$2.28	$0.22	10.36	$237.72
$242.50	$240.00	Jul 17	$2.25	$2.25	$0.25	9.00	$240.25
$235.00	$232.50	Jul 17	$2.05	$2.05	$0.45	4.56	$232.95
$255.00	$240.00	Aug 28	$11.32	$11.32	$3.68	3.08	$243.68
$250.00	$240.00	Aug 21	$7.33	$7.33	$2.67	2.75	$242.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.00, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 17	Jul 24	$0.15	48.3%	35.6%
$250.00	Jul 17	Jul 24	$0.21	44.7%	32.4%
$252.50	Jul 17	Jul 24	$0.21	49.5%	35.2%
$260.00	Jul 17	Jul 31	$0.29	59.8%	35.2%
$205.00	Jul 17	Jul 24	$0.35	62.8%	44.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.08	100.0%	61.2%
$200.00	Jul 17	Jul 24	$0.16	80.7%	46.1%
$202.50	Jul 17	Jul 24	$0.20	65.6%	44.1%
$207.50	Jul 17	Jul 24	$0.23	63.0%	39.2%
$192.50	Jul 17	Jul 24	$0.29	91.2%	62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.48% of stock, avg 8.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 17	$2.60	$3.08	$5.68	$224.32	$235.68	2.48%
$227.50	Jul 17	$3.93	$2.05	$5.98	$221.52	$233.48	2.61%
$232.50	Jul 17	$1.65	$4.90	$6.55	$225.95	$239.05	2.86%
$225.00	Jul 17	$5.63	$1.19	$6.82	$218.18	$231.82	2.98%
$235.00	Jul 17	$0.99	$6.95	$7.94	$227.06	$242.94	3.47%
$222.50	Jul 17	$7.78	$0.74	$8.52	$213.98	$231.02	3.72%
$237.50	Jul 17	$0.51	$8.60	$9.11	$228.39	$246.61	3.98%
$230.00	Jul 24	$4.75	$5.30	$10.05	$219.95	$240.05	4.39%
$227.50	Jul 24	$6.05	$4.18	$10.23	$217.27	$237.73	4.47%
$232.50	Jul 24	$3.55	$6.73	$10.28	$222.22	$242.78	4.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.20% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$0.26	$0.20	$0.46	$217.04	$240.46
$240.00	$220.00	Jul 17	$0.26	$0.36	$0.62	$219.38	$240.62
$237.50	$217.50	Jul 17	$0.51	$0.20	$0.71	$216.79	$238.21
$237.50	$220.00	Jul 17	$0.51	$0.36	$0.87	$219.13	$238.37
$240.00	$222.50	Jul 17	$0.26	$0.74	$1.00	$221.50	$241.00
$235.00	$217.50	Jul 17	$0.99	$0.20	$1.19	$216.31	$236.19
$237.50	$222.50	Jul 17	$0.51	$0.74	$1.25	$221.25	$238.75
$235.00	$220.00	Jul 17	$0.99	$0.36	$1.35	$218.65	$236.35
$240.00	$225.00	Jul 17	$0.26	$1.19	$1.45	$223.55	$241.45
$237.50	$225.00	Jul 17	$0.51	$1.19	$1.70	$223.30	$239.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 34.71, avg credit $2.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Aug 21	$4.86	$0.14	34.71	$185.14	$199.86
190/195	200/210	Aug 14	$9.58	$0.42	22.81	$185.42	$209.58
185/190	210/215	Jul 24	$4.75	$0.25	19.00	$185.25	$214.75
190/195	200/205	Jul 31	$4.72	$0.28	16.86	$190.28	$204.72
190/195	200/210	Aug 21	$9.37	$0.63	14.87	$185.63	$209.37
212/215	220/222	Jul 31	$2.34	$0.16	14.62	$212.66	$222.34
195/200	215/220	Aug 7	$4.68	$0.32	14.62	$195.32	$219.68
185/190	200/210	Aug 21	$9.34	$0.66	14.15	$180.66	$209.34
190/195	205/210	Jul 31	$4.63	$0.37	12.51	$190.37	$209.63
185/190	200/205	Aug 28	$4.63	$0.37	12.51	$185.37	$204.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Jul 31	$0.09	$4.91	54.56
$240.00	$242.50	$245.00	Jul 17	$0.06	$2.44	40.67
$245.00	$247.50	$250.00	Jul 17	$0.08	$2.42	30.25
$245.00	$247.50	$250.00	Jul 24	$0.08	$2.42	30.25
$232.50	$235.00	$237.50	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.08	$4.92	61.50
$212.50	$215.00	$217.50	Jul 17	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Jul 17	$0.07	$2.43	34.71
$190.00	$195.00	$200.00	Aug 7	$0.15	$4.85	32.33
$215.00	$217.50	$220.00	Jul 17	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $--, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 7	$0.00	$10.00
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$250.00	$260.00	1:2	Aug 28	-$0.09	$9.91
$260.00	$270.00	1:2	Aug 28	-$0.11	$9.89
$230.00	$240.00	1:2	Aug 21	-$0.96	$9.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	$0.00	$10.00
$255.00	$240.00	1:2	Aug 28	-$5.01	$9.99
$220.00	$210.00	1:2	Aug 21	-$0.13	$9.87
$230.00	$220.00	1:2	Aug 21	-$1.06	$8.94
$240.00	$230.00	1:2	Aug 21	-$3.60	$6.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.08%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$9.35	0.50	0.4%	4.08%	4.47%	13	17
$230.00	Aug 21	$8.50	0.49	0.4%	3.71%	4.10%	233	2.4K
$230.00	Aug 14	$7.65	0.48	0.4%	3.34%	3.73%	15	36
$230.00	Aug 7	$6.75	0.48	0.4%	2.95%	3.33%	55	83
$230.00	Jul 31	$5.80	0.48	0.4%	2.53%	2.92%	131	114
$235.00	Aug 14	$5.50	0.40	2.6%	2.40%	4.97%	17	16
$240.00	Aug 28	$5.00	0.34	4.8%	2.18%	6.94%	8	32
$232.50	Jul 31	$4.65	0.42	1.5%	2.03%	3.51%	32	57
$235.00	Aug 7	$4.60	0.38	2.6%	2.01%	4.58%	31	35
$240.00	Aug 21	$4.60	0.33	4.8%	2.01%	6.76%	200	2.7K

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 22,389

Total Puts 12,752

Put/Call Ratio 0.57

Net Difference 9,637

Prior's Put/Call Breakdown

Total Calls 15,573

Total Puts 11,751

Put/Call Ratio 0.75

Net Difference 3,822

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