MS - Options Database

MORGAN STANLEY

$227.79 +0.05%

(7/15 14:05) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:02)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 37,696

Calls: 23,868 (63%)

Puts: 13,828 (37%)

Prior (07/14) 31,807

Calls: 18,406 (58%)

Puts: 13,401 (42%)

Current vs Prior +18.51%

Calls: +29.68% (Calls)

Puts: +3.19% (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 +152.25%

Calls: +197.07%

Puts: +100.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $13.30M

Calls: $9.98M (75%)

Puts: $3.32M (25%)

Prior (07/14) $18.32M

Calls: $14.32M (78%)

Puts: $4.00M (22%)

Current vs Prior -27.41%

Calls: -30.32%

Puts: -16.96%

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 +33.67%

Calls: +33.79%

Puts: +33.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.58

Prior (07/14) 0.73

Current vs Prior -20.43%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -37.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 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 3.17% | 4.85%3.17% | 10.43%

Prior 4.75% | 5.98%4.75% | 11.14%

Current vs Prior -33.37% | -18.93%-33.37% | -6.39%

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

Current vs 7-Day Avg -3.46% | -18.78%-46.27% | -11.86%

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

Current vs 7-Day Eod -33.37% | -18.93%-37.06% | -7.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.30% | 8.23%

Calls: 28.96% | 9.62%

Puts: 21.63% | 6.84%

Prior 4.08% | 6.27%

Calls: 3.02% | 6.94%

Puts: 5.13% | 5.59%

Current vs Prior +520.10% | +31.26%

Prior 7-Day Avg 26.75% | 9.60%

Calls: 22.54% | 9.36%

Puts: 30.96% | 9.84%

Current vs 7-Day Avg -5.43% | -14.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($9.98M) vs puts ($3.32M). Volume explosion - 152% above 7-day average (37,696 vs avg 14,943). Bullish P/C ratio of 0.58. P/C ratio dropping 20% - 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
15:05	BULLISH	BULLISH	BULLISH
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 41 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	20.25	20.80	$20.53	2.7%	34	0.80	1.4K
$220.00	Aug 21	13.10	13.65	$13.38	4.1%	118	0.64	1.2K
$220.00	Aug 7	11.55	12.15	$11.85	5.1%	5	0.67	70
$185.00	Aug 21	42.75	45.50	$44.13	6.2%	--	1.00	745
$185.00	Jul 17	42.20	45.00	$43.60	6.4%	--	1.00	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 14	19.50	20.40	$19.95	4.5%	1	0.79	--
$240.00	Aug 21	16.10	16.95	$16.52	5.1%	36	0.69	8
$230.00	Aug 21	10.10	10.65	$10.38	5.3%	95	0.53	419
$240.00	Aug 28	16.65	17.70	$17.17	6.1%	--	0.66	100
$230.00	Aug 7	8.60	9.15	$8.88	6.2%	2	0.55	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.93, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.82	0.94	$0.88	13.6%	4.1K	0.09	528

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	0.88	1.05	$0.97	17.5%	39	0.08	573

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	Jul 17	42.20	45.00	$43.60	6.4%	--	1.00	565
$185.00	Aug 21	42.75	45.50	$44.13	6.2%	--	1.00	745
$190.00	Jul 17	37.35	39.95	$38.65	6.7%	62	1.00	1.0K
$200.00	Jul 17	27.20	30.05	$28.63	10.0%	114	1.00	1.6K
$207.50	Jul 17	19.65	22.60	$21.13	14.0%	1	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	10.45	12.65	$11.55	19.0%	80	1.00	141
$242.50	Jul 17	12.60	15.45	$14.02	20.3%	50	1.00	19
$247.50	Jul 17	17.55	20.45	$19.00	15.3%	--	1.00	10
$237.50	Jul 17	7.80	10.45	$9.13	29.0%	21	0.95	55
$235.00	Jul 17	6.40	8.40	$7.40	27.0%	53	0.85	37

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 33.1K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	0.82	0.94	$0.88	13.6%	4.1K	0.09	528
$230.00	Jul 17	1.66	2.22	$1.94	28.9%	3.0K	0.41	4.5K
$235.00	Jul 17	0.52	0.79	$0.66	40.9%	2.1K	0.18	867
$227.50	Jul 17	2.80	3.75	$3.28	29.0%	1.3K	0.55	769
$240.00	Jul 17	0.10	0.24	$0.17	82.4%	1.2K	0.06	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.32	0.55	$0.44	52.3%	2.7K	0.12	3.1K
$222.50	Jul 17	0.62	1.05	$0.84	51.2%	748	0.20	371
$215.00	Jul 17	0.09	0.14	$0.12	41.7%	586	0.04	1.2K
$225.00	Jul 17	1.16	1.75	$1.46	40.4%	537	0.32	874
$217.50	Jul 17	0.15	0.27	$0.21	57.1%	525	0.07	1.4K

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 59.2%, max 165.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	98.8%	37.3%	165.0%	--	1.3K
$195.00	Jul 17	Aug 21	90.8%	35.1%	158.6%	50	2.3K
$190.00	Jul 17	Aug 21	90.8%	36.6%	147.9%	64	1.4K
$270.00	Jul 17	Aug 28	79.3%	32.8%	141.7%	4	370
$260.00	Jul 17	Aug 28	63.2%	31.2%	102.8%	42	614

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	98.8%	39.1%	152.6%	17	1.1K
$195.00	Jul 17	Aug 28	90.8%	37.3%	143.4%	94	1.5K
$190.00	Jul 17	Aug 28	90.8%	37.4%	142.6%	185	5.6K
$197.50	Jul 17	Jul 24	109.5%	50.9%	115.2%	4	271
$200.00	Jul 17	Aug 28	67.5%	36.0%	87.3%	162	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 44.45, avg 6.63)

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
$260.00	$265.00	Jul 24	$0.17	$4.83	$0.17	28.41	$260.17
$260.00	$270.00	Aug 21	$0.45	$9.55	$0.45	21.22	$260.45
$250.00	$260.00	Aug 7	$0.52	$9.48	$0.52	18.23	$250.52
$260.00	$270.00	Aug 28	$0.54	$9.46	$0.54	17.52	$260.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 7	$0.13	$4.87	$0.13	37.46	$189.87
$195.00	$190.00	Aug 7	$0.14	$4.86	$0.14	34.71	$194.86
$205.00	$200.00	Aug 7	$0.18	$4.82	$0.18	26.78	$204.82
$195.00	$190.00	Jul 31	$0.20	$4.80	$0.20	24.00	$194.80
$190.00	$185.00	Jul 24	$0.23	$4.77	$0.23	20.74	$189.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 49.00, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 17	$4.90	$4.90	$0.10	49.00	$204.90
$185.00	$190.00	Aug 21	$4.88	$4.88	$0.12	40.67	$189.88
$200.00	$205.00	Jul 31	$4.85	$4.85	$0.15	32.33	$204.85
$217.50	$220.00	Jul 24	$2.35	$2.35	$0.15	15.67	$219.85
$215.00	$217.50	Jul 24	$2.30	$2.30	$0.20	11.50	$217.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Aug 21	$7.71	$7.71	$2.29	3.37	$242.29
$232.50	$230.00	Jul 17	$1.90	$1.90	$0.60	3.17	$230.60
$255.00	$240.00	Aug 28	$11.31	$11.31	$3.69	3.07	$243.69
$237.50	$235.00	Jul 24	$1.85	$1.85	$0.65	2.85	$235.65
$237.50	$235.00	Jul 17	$1.73	$1.73	$0.77	2.25	$235.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.01, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 17	Jul 24	$0.15	51.0%	37.5%
$260.00	Jul 17	Jul 24	$0.19	63.2%	44.6%
$250.00	Jul 17	Jul 24	$0.21	47.9%	34.4%
$252.50	Jul 17	Jul 24	$0.21	52.4%	37.2%
$205.00	Jul 17	Jul 24	$0.30	60.7%	37.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Jul 17	Jul 24	$0.07	70.3%	37.9%
$185.00	Jul 17	Jul 24	$0.08	98.8%	59.8%
$200.00	Jul 17	Jul 24	$0.08	67.5%	40.4%
$205.00	Jul 17	Jul 24	$0.16	60.7%	37.5%
$195.00	Jul 17	Jul 24	$0.27	90.8%	57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.52% of stock, avg 8.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 17	$3.28	$2.47	$5.75	$221.75	$233.25	2.52%
$230.00	Jul 17	$1.94	$3.93	$5.87	$224.13	$235.87	2.58%
$225.00	Jul 17	$4.72	$1.46	$6.18	$218.82	$231.18	2.71%
$232.50	Jul 17	$1.24	$5.83	$7.07	$225.43	$239.57	3.10%
$222.50	Jul 17	$6.58	$0.84	$7.42	$215.08	$229.92	3.26%
$235.00	Jul 17	$0.66	$7.40	$8.06	$226.94	$243.06	3.54%
$220.00	Jul 17	$8.43	$0.44	$8.87	$211.13	$228.87	3.89%
$237.50	Jul 17	$0.32	$9.13	$9.45	$228.05	$246.95	4.15%
$227.50	Jul 24	$5.20	$4.60	$9.80	$217.70	$237.30	4.30%
$230.00	Jul 24	$4.00	$5.85	$9.85	$220.15	$239.85	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 2.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$0.17	$0.21	$0.38	$217.12	$240.38
$237.50	$217.50	Jul 17	$0.32	$0.21	$0.53	$216.97	$238.03
$240.00	$220.00	Jul 17	$0.17	$0.44	$0.61	$219.39	$240.61
$237.50	$220.00	Jul 17	$0.32	$0.44	$0.76	$219.24	$238.26
$235.00	$217.50	Jul 17	$0.66	$0.21	$0.87	$216.63	$235.87
$240.00	$222.50	Jul 17	$0.17	$0.84	$1.01	$221.49	$241.01
$235.00	$220.00	Jul 17	$0.66	$0.44	$1.10	$218.90	$236.10
$237.50	$222.50	Jul 17	$0.32	$0.84	$1.16	$221.34	$238.66
$232.50	$217.50	Jul 17	$1.24	$0.21	$1.45	$216.05	$233.95
$235.00	$222.50	Jul 17	$0.66	$0.84	$1.50	$221.00	$236.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 28.41, avg credit $2.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	210/215	Aug 14	$4.83	$0.17	28.41	$200.17	$214.83
195/200	215/220	Aug 7	$4.78	$0.22	21.73	$195.22	$219.78
210/212	215/220	Jul 31	$4.77	$0.23	20.74	$207.73	$219.77
185/190	200/205	Aug 28	$4.70	$0.30	15.67	$185.30	$204.70
190/195	200/210	Aug 21	$9.38	$0.62	15.13	$185.62	$209.38
185/190	210/215	Jul 24	$4.68	$0.32	14.62	$185.32	$214.68
185/190	200/210	Aug 21	$9.36	$0.64	14.62	$180.64	$209.36
190/195	205/210	Jul 31	$4.67	$0.33	14.15	$190.33	$209.67
200/205	215/220	Aug 7	$4.63	$0.37	12.51	$200.37	$219.63
195/200	215/220	Aug 14	$4.63	$0.37	12.51	$195.37	$219.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$222.50	$225.00	$227.50	Jul 24	$0.05	$2.45	49.00
$240.00	$242.50	$245.00	Jul 24	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 17	$0.07	$2.43	34.71
$230.00	$235.00	$240.00	Aug 14	$0.15	$4.85	32.33
$245.00	$247.50	$250.00	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Jul 24	$0.05	$2.45	49.00
$202.50	$205.00	$207.50	Jul 31	$0.08	$2.42	30.25
$200.00	$205.00	$210.00	Aug 14	$0.16	$4.84	30.25
$200.00	$205.00	$210.00	Aug 28	$0.16	$4.84	30.25
$205.00	$210.00	$215.00	Aug 28	$0.16	$4.84	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. 140 found (best net $-0.01, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Jul 17	-$0.01	$9.99
$250.00	$260.00	1:2	Aug 7	-$0.08	$9.92
$260.00	$270.00	1:2	Aug 28	-$0.25	$9.75
$230.00	$240.00	1:2	Aug 21	-$0.61	$9.39
$230.00	$240.00	1:2	Aug 28	-$1.65	$8.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.02	$9.98
$220.00	$210.00	1:2	Aug 21	-$0.06	$9.94
$255.00	$240.00	1:2	Aug 28	-$5.86	$9.14
$230.00	$220.00	1:2	Aug 21	-$1.18	$8.82
$240.00	$230.00	1:2	Aug 21	-$4.24	$5.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.60%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$8.20	0.48	1.0%	3.60%	4.57%	43	17
$230.00	Aug 21	$7.65	0.47	1.0%	3.36%	4.33%	239	2.4K
$230.00	Aug 14	$6.45	0.46	1.0%	2.83%	3.80%	17	36
$230.00	Aug 7	$5.65	0.45	1.0%	2.48%	3.45%	58	83
$230.00	Jul 31	$5.05	0.45	1.0%	2.22%	3.19%	132	114
$235.00	Aug 14	$4.85	0.37	3.2%	2.13%	5.29%	20	16
$240.00	Aug 28	$4.75	0.33	5.4%	2.09%	7.45%	8	32
$240.00	Aug 21	$4.05	0.30	5.4%	1.78%	7.14%	241	2.7K
$232.50	Jul 31	$3.95	0.39	2.1%	1.73%	3.80%	32	57
$235.00	Aug 7	$3.80	0.35	3.2%	1.67%	4.83%	33	35

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 23,868

Total Puts 13,828

Put/Call Ratio 0.58

Net Difference 10,040

Prior's Put/Call Breakdown

Total Calls 18,406

Total Puts 13,401

Put/Call Ratio 0.73

Net Difference 5,005

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