Options Chain for MORGAN STANLEY COM NEW (MS) - $216.77 as of 8/25/2026 8:24:10 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 135.80 | 139.15 | 137.48 | % | 1.72 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 85.00 | 130.80 | 134.00 | 132.40 | 142.85 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/25/2026 3:59:59 PM EST |
| 90.00 | 125.65 | 129.45 | 127.55 | % | 1.42 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 95.00 | 121.05 | 124.40 | 122.73 | % | 1.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 100.00 | 115.90 | 118.90 | 117.40 | 110.50 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 3:59:59 PM EST |
| 105.00 | 110.75 | 114.55 | 112.65 | 89.80 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/25/2026 3:59:59 PM EST |
| 110.00 | 105.80 | 109.60 | 107.70 | 100.00 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/25/2026 3:59:59 PM EST |
| 115.00 | 101.00 | 104.20 | 102.60 | 100.00 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 3:59:59 PM EST |
| 120.00 | 95.75 | 99.65 | 97.70 | 88.55 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/25/2026 3:59:59 PM EST |
| 125.00 | 90.80 | 94.25 | 92.53 | 83.65 | 0.00 | 0.00% | 0.74 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/25/2026 3:59:59 PM EST |
| 130.00 | 86.15 | 89.30 | 87.73 | 77.24 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/25/2026 3:59:59 PM EST |
| 135.00 | 80.95 | 84.30 | 82.63 | 69.60 | 0.00 | 0.00% | 0.61 | 0 | 14 | 0.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/25/2026 3:59:59 PM EST |
| 140.00 | 76.20 | 79.10 | 77.65 | 78.31 | 0.00 | 0.00% | 0.55 | 0 | 56 | 0.76 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/25/2026 3:59:59 PM EST |
| 145.00 | 71.20 | 74.45 | 72.83 | 72.31 | 0.00 | 0.00% | 0.50 | 0 | 8 | 0.71 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/25/2026 3:59:59 PM EST |
| 150.00 | 66.35 | 69.95 | 68.15 | 57.60 | 0.00 | 0.00% | 0.45 | 0 | 163 | 0.74 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/25/2026 3:59:59 PM EST |
| 155.00 | 61.20 | 64.45 | 62.83 | 56.49 | 0.00 | 0.00% | 0.41 | 0 | 28 | 0.64 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 8/25/2026 3:59:59 PM EST |
| 160.00 | 56.45 | 59.35 | 57.90 | 52.80 | 0.00 | 0.00% | 0.36 | 0 | 46 | 0.58 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 8/25/2026 3:59:59 PM EST |
| 165.00 | 51.35 | 55.25 | 53.30 | 52.85 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.59 | 0.98 | 0.00 | -0.04 | 8/18/2026 | 8/25/2026 3:59:59 PM EST |
| 170.00 | 46.70 | 49.75 | 48.23 | 48.10 | 0.00 | 0.00% | 0.28 | 0 | 72 | 0.50 | 0.97 | 0.00 | -0.04 | 8/11/2026 | 8/25/2026 3:59:59 PM EST |
| 175.00 | 41.95 | 45.05 | 43.50 | 44.40 | 0.00 | 0.00% | 0.25 | 0 | 74 | 0.48 | 0.95 | 0.00 | -0.05 | 7/21/2026 | 8/25/2026 3:59:59 PM EST |
| 180.00 | 37.65 | 40.20 | 38.93 | 32.14 | 0.00 | 0.00% | 0.22 | 0 | 101 | 0.44 | 0.93 | 0.00 | -0.06 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 185.00 | 33.15 | 35.65 | 34.40 | 27.26 | 0.00 | 0.00% | 0.19 | 0 | 81 | 0.42 | 0.90 | 0.01 | -0.07 | 7/29/2026 | 8/25/2026 3:59:59 PM EST |
| 190.00 | 29.60 | 31.30 | 30.45 | 25.90 | 0.00 | 0.00% | 0.16 | 0 | 477 | 0.37 | 0.87 | 0.01 | -0.08 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 195.00 | 24.60 | 27.10 | 25.85 | 24.65 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.34 | 0.82 | 0.01 | -0.09 | 8/19/2026 | 8/25/2026 3:59:59 PM EST |
| 200.00 | 20.75 | 23.20 | 21.98 | 19.21 | 0.00 | 0.00% | 0.11 | 0 | 509 | 0.34 | 0.77 | 0.01 | -0.10 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 210.00 | 14.45 | 15.95 | 15.20 | 13.45 | +0.25 | +1.90% | 0.07 | 40 | 2,028 | 0.34 | 0.64 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 220.00 | 9.25 | 9.60 | 9.43 | 9.40 | +1.10 | +13.26% | 0.04 | 130 | 2,475 | 0.32 | 0.49 | 0.02 | -0.11 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 230.00 | 4.70 | 5.60 | 5.15 | 5.45 | +0.75 | +15.96% | 0.02 | 75 | 3,679 | 0.31 | 0.34 | 0.01 | -0.09 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 240.00 | 2.78 | 3.10 | 2.94 | 2.97 | +0.37 | +14.24% | 0.01 | 108 | 1,594 | 0.31 | 0.21 | 0.01 | -0.07 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 250.00 | 1.11 | 1.73 | 1.42 | 1.50 | +0.15 | +11.12% | 0.01 | 59 | 983 | 0.30 | 0.12 | 0.01 | -0.05 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 260.00 | 0.31 | 1.01 | 0.66 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.30 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 270.00 | 0.01 | 0.67 | 0.34 | 0.44 | -0.17 | -27.87% | 0.00 | 1 | 137 | 0.27 | 0.03 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 280.00 | 0.01 | 0.77 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/25/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.82 | 0.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.57 | 0.29 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/25/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/25/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.64 | 0.82 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/25/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.72 | 0.86 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/25/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.68 | 0.84 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/25/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.02 | 0.51 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/25/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.66 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/25/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.68 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.67 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 8/25/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.66 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/25/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.58 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.54 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.51 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/25/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.99 | 0.50 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 629 | 0.53 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 165.00 | 0.03 | 0.42 | 0.23 | 0.28 | -0.11 | -28.21% | 0.00 | 8 | 1,084 | 0.35 | -0.02 | 0.00 | -0.04 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 170.00 | 0.38 | 0.80 | 0.59 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 0.40 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 175.00 | 0.29 | 0.90 | 0.60 | 0.69 | -0.04 | -5.48% | 0.00 | 2 | 403 | 0.36 | -0.05 | 0.00 | -0.05 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 180.00 | 0.86 | 1.38 | 1.12 | 0.97 | -0.11 | -10.19% | 0.01 | 9 | 832 | 0.37 | -0.07 | 0.00 | -0.06 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 185.00 | 1.22 | 1.93 | 1.58 | 1.47 | -0.11 | -6.97% | 0.01 | 2 | 1,945 | 0.37 | -0.10 | 0.01 | -0.07 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 190.00 | 1.63 | 2.23 | 1.93 | 2.06 | -0.23 | -10.05% | 0.01 | 211 | 1,317 | 0.34 | -0.13 | 0.01 | -0.08 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 195.00 | 2.47 | 3.05 | 2.76 | 2.59 | -0.51 | -16.46% | 0.01 | 17 | 1,021 | 0.34 | -0.18 | 0.01 | -0.09 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 200.00 | 3.55 | 3.95 | 3.75 | 4.00 | -0.25 | -5.89% | 0.02 | 25 | 2,399 | 0.33 | -0.23 | 0.01 | -0.10 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 210.00 | 6.50 | 7.35 | 6.93 | 7.08 | -0.72 | -9.24% | 0.03 | 92 | 1,567 | 0.32 | -0.36 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 220.00 | 10.90 | 12.10 | 11.50 | 11.25 | -1.00 | -8.17% | 0.05 | 37 | 1,722 | 0.31 | -0.51 | 0.02 | -0.11 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 230.00 | 16.05 | 18.55 | 17.30 | 23.35 | 0.00 | 0.00% | 0.08 | 0 | 456 | 0.29 | -0.66 | 0.01 | -0.09 | 8/20/2026 | 8/25/2026 3:59:59 PM EST |
| 240.00 | 23.45 | 26.65 | 25.05 | 28.32 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.28 | -0.79 | 0.01 | -0.07 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 250.00 | 32.45 | 35.15 | 33.80 | 38.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.88 | 0.01 | -0.05 | 7/23/2026 | 8/25/2026 3:59:59 PM EST |
| 260.00 | 41.85 | 44.70 | 43.28 | % | 0.17 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 8/25/2026 3:59:59 PM EST | |||
| 270.00 | 51.80 | 54.65 | 53.23 | 54.99 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 6/2/2026 | 8/25/2026 3:59:59 PM EST |
| 280.00 | 61.80 | 64.65 | 63.23 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/25/2026 3:59:59 PM EST | |||
| 290.00 | 71.60 | 74.85 | 73.23 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 300.00 | 81.55 | 84.85 | 83.20 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 310.00 | 91.55 | 94.85 | 93.20 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST |