Options Chain for MORGAN STANLEY COM NEW (MS) - $181.87 as of 12/29/2025 8:35:33 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 93.10 | 97.05 | 95.08 | % | 1.12 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 90.00 | 88.10 | 92.05 | 90.08 | % | 1.00 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 95.00 | 83.15 | 87.05 | 85.10 | % | 0.90 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 100.00 | 78.25 | 82.10 | 80.18 | % | 0.80 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 105.00 | 73.20 | 77.10 | 75.15 | % | 0.72 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 110.00 | 68.35 | 72.10 | 70.23 | % | 0.64 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 115.00 | 63.25 | 67.10 | 65.18 | % | 0.57 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 120.00 | 58.25 | 62.10 | 60.18 | % | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 125.00 | 53.40 | 57.10 | 55.25 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 130.00 | 48.70 | 52.15 | 50.43 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 135.00 | 44.25 | 47.15 | 45.70 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 140.00 | 39.25 | 42.15 | 40.70 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 145.00 | 34.40 | 37.20 | 35.80 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 150.00 | 29.75 | 32.20 | 30.98 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 152.50 | 26.85 | 29.70 | 28.28 | 27.75 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 155.00 | 24.45 | 27.20 | 25.83 | 21.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 157.50 | 22.00 | 24.75 | 23.38 | % | 0.15 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:49 PM EST | |||
| 160.00 | 19.90 | 22.25 | 21.08 | % | 0.13 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 12/29/2025 3:59:49 PM EST | |||
| 162.50 | 17.15 | 19.80 | 18.48 | % | 0.11 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.05 | 12/29/2025 3:59:49 PM EST | |||
| 165.00 | 15.00 | 15.90 | 15.45 | 15.55 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.41 | 0.96 | 0.01 | -0.06 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 167.50 | 12.50 | 13.70 | 13.10 | % | 0.08 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.07 | 12/29/2025 3:59:49 PM EST | |||
| 170.00 | 9.75 | 11.30 | 10.53 | 10.72 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.37 | 0.90 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 172.50 | 8.00 | 8.95 | 8.48 | 10.08 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | 0.85 | 0.03 | -0.10 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 175.00 | 5.90 | 6.30 | 6.10 | 6.22 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.23 | 0.78 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 177.50 | 3.90 | 4.55 | 4.23 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.22 | 0.67 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 180.00 | 2.39 | 2.63 | 2.51 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.19 | 0.52 | 0.07 | -0.12 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 182.50 | 1.31 | 1.43 | 1.37 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.19 | 0.35 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 185.00 | 0.64 | 0.73 | 0.69 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.18 | 0.21 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 187.50 | 0.24 | 0.48 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.19 | 0.11 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 190.00 | 0.13 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.19 | 0.06 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 192.50 | 0.03 | 0.26 | 0.15 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.01 | -0.02 | 12/29/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 197.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.42 | 0.71 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 0.97 | 0.49 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:49 PM EST |
| 150.00 | 0.03 | 0.25 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 152.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 155.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.41 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 157.50 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 160.00 | 0.01 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.31 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 162.50 | 0.03 | 0.33 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.05 | 12/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.06 | 0.23 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.29 | -0.04 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 167.50 | 0.21 | 0.40 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.06 | 0.01 | -0.07 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 170.00 | 0.33 | 0.42 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.26 | -0.10 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 172.50 | 0.50 | 0.56 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.24 | -0.15 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 175.00 | 0.79 | 0.89 | 0.84 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.22 | -0.22 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 177.50 | 1.31 | 1.50 | 1.41 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.20 | -0.33 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 180.00 | 2.27 | 2.44 | 2.36 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.20 | -0.48 | 0.07 | -0.12 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 182.50 | 3.60 | 3.85 | 3.73 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.19 | -0.65 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 185.00 | 4.70 | 5.70 | 5.20 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.21 | -0.79 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 187.50 | 6.80 | 8.20 | 7.50 | % | 0.04 | 0 | 0 | 0.27 | -0.89 | 0.03 | -0.06 | 12/29/2025 3:59:49 PM EST | |||
| 190.00 | 9.25 | 10.95 | 10.10 | % | 0.05 | 0 | 0 | 0.35 | -0.94 | 0.02 | -0.04 | 12/29/2025 3:59:49 PM EST | |||
| 192.50 | 11.20 | 14.35 | 12.78 | % | 0.07 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 12/29/2025 3:59:49 PM EST | |||
| 195.00 | 13.70 | 17.05 | 15.38 | % | 0.08 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:49 PM EST | |||
| 197.50 | 15.60 | 19.35 | 17.48 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 200.00 | 18.10 | 21.85 | 19.98 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 202.50 | 20.60 | 24.55 | 22.58 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 205.00 | 23.10 | 26.95 | 25.03 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 210.00 | 28.10 | 32.05 | 30.08 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 215.00 | 33.10 | 37.00 | 35.05 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 220.00 | 38.10 | 42.00 | 40.05 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 225.00 | 43.10 | 46.85 | 44.98 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 230.00 | 48.10 | 52.05 | 50.08 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 235.00 | 53.10 | 56.90 | 55.00 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 240.00 | 58.10 | 62.05 | 60.08 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 245.00 | 63.10 | 66.85 | 64.98 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 250.00 | 68.10 | 72.05 | 70.08 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 260.00 | 78.10 | 82.05 | 80.08 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 270.00 | 88.25 | 92.00 | 90.13 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST |