Options Chain for MORGAN STANLEY COM NEW (MS) - $217.36 as of 8/14/2026 8:16:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 100.95 | 105.00 | 102.98 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 96.10 | 100.00 | 98.05 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 91.00 | 95.05 | 93.03 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 86.35 | 90.10 | 88.23 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 81.20 | 85.10 | 83.15 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 76.25 | 80.15 | 78.20 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 71.50 | 75.20 | 73.35 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 66.30 | 70.25 | 68.28 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 61.35 | 65.25 | 63.30 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 56.40 | 60.35 | 58.38 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 51.50 | 55.40 | 53.45 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 46.60 | 50.50 | 48.55 | % | 0.29 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 41.90 | 45.60 | 43.75 | % | 0.25 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 37.25 | 40.85 | 39.05 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 32.40 | 36.15 | 34.28 | % | 0.19 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 27.95 | 31.55 | 29.75 | % | 0.16 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 23.55 | 26.60 | 25.08 | % | 0.13 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 19.30 | 23.15 | 21.23 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 15.55 | 19.45 | 17.50 | % | 0.09 | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 12.10 | 16.00 | 14.05 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 9.20 | 13.00 | 11.10 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.02 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 7.45 | 9.05 | 8.25 | 7.93 | % | 0.04 | 10 | 0 | 0.28 | 0.50 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 225.00 | 5.20 | 6.95 | 6.08 | % | 0.03 | 0 | 0 | 0.27 | 0.41 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 2.60 | 6.10 | 4.35 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.02 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 235.00 | 2.05 | 4.95 | 3.50 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 1.42 | 2.86 | 2.14 | 2.25 | % | 0.01 | 5 | 0 | 0.27 | 0.19 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 245.00 | 0.64 | 2.74 | 1.69 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 250.00 | 0.26 | 1.91 | 1.09 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 0.87 | 1.18 | 1.03 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 1.16 | 2.44 | 1.80 | 1.65 | % | 0.01 | 1 | 0 | 0.30 | -0.13 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 200.00 | 1.70 | 3.85 | 2.78 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 3.00 | 5.40 | 4.20 | % | 0.02 | 0 | 0 | 0.31 | -0.26 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 3.50 | 6.60 | 5.05 | % | 0.02 | 0 | 0 | 0.28 | -0.33 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 5.55 | 9.40 | 7.48 | % | 0.03 | 0 | 0 | 0.29 | -0.41 | 0.02 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 8.10 | 11.75 | 9.93 | % | 0.05 | 0 | 0 | 0.29 | -0.50 | 0.02 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 10.65 | 13.70 | 12.18 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 14.25 | 17.85 | 16.05 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.02 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 235.00 | 18.10 | 21.25 | 19.68 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 22.35 | 25.45 | 23.90 | % | 0.10 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 245.00 | 26.30 | 30.00 | 28.15 | % | 0.11 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 250.00 | 31.25 | 34.50 | 32.88 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 255.00 | 36.15 | 39.30 | 37.73 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 40.70 | 44.60 | 42.65 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 265.00 | 45.65 | 49.70 | 47.68 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 270.00 | 50.65 | 54.60 | 52.63 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | 55.65 | 59.60 | 57.63 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 280.00 | 60.65 | 64.60 | 62.63 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 285.00 | 65.65 | 69.60 | 67.63 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 70.65 | 74.60 | 72.63 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 75.65 | 79.50 | 77.58 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |