Options Chain for MORGAN STANLEY COM NEW (MS) - $212.66 as of 9/11/2026 1:07:46 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 | 98.35 | 102.05 | 100.20 | % | 0.87 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 120.00 | 93.40 | 97.25 | 95.33 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 125.00 | 88.40 | 92.35 | 90.38 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 130.00 | 83.45 | 87.35 | 85.40 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 135.00 | 78.50 | 82.40 | 80.45 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 140.00 | 73.55 | 77.50 | 75.53 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 145.00 | 68.60 | 72.50 | 70.55 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 150.00 | 63.65 | 67.55 | 65.60 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 155.00 | 58.70 | 62.60 | 60.65 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 160.00 | 53.80 | 57.75 | 55.78 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 165.00 | 48.90 | 52.95 | 50.93 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 170.00 | 44.10 | 47.30 | 45.70 | % | 0.27 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 175.00 | 39.30 | 42.35 | 40.83 | % | 0.23 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 9/11/2026 12:59:13 PM EST | |||
| 180.00 | 34.60 | 37.60 | 36.10 | % | 0.20 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.05 | 9/11/2026 12:59:13 PM EST | |||
| 185.00 | 30.00 | 33.05 | 31.53 | % | 0.17 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 190.00 | 25.60 | 28.50 | 27.05 | % | 0.14 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 195.00 | 21.50 | 24.60 | 23.05 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 200.00 | 17.70 | 20.80 | 19.25 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.08 | 9/11/2026 12:59:13 PM EST | |||
| 205.00 | 14.25 | 16.85 | 15.55 | % | 0.08 | 0 | 0 | 0.33 | 0.66 | 0.01 | -0.09 | 9/11/2026 12:59:13 PM EST | |||
| 210.00 | 11.65 | 13.35 | 12.50 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.02 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 215.00 | 8.35 | 10.85 | 9.60 | % | 0.04 | 0 | 0 | 0.32 | 0.51 | 0.02 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 220.00 | 5.95 | 8.75 | 7.35 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.02 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 225.00 | 4.20 | 7.00 | 5.60 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.02 | -0.09 | 9/11/2026 12:59:13 PM EST | |||
| 230.00 | 3.40 | 5.00 | 4.20 | 4.40 | +0.80 | +22.23% | 0.02 | 29 | 4 | 0.32 | 0.28 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 12:59:13 PM EST |
| 235.00 | 1.13 | 4.60 | 2.87 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.01 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 240.00 | 0.22 | 3.85 | 2.04 | 2.20 | % | 0.01 | 2 | 0 | 0.28 | 0.15 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 12:59:13 PM EST | |
| 245.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 250.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.04 | 9/11/2026 12:59:13 PM EST | |||
| 255.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 260.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 265.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 270.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 275.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 280.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 285.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 290.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 295.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 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 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 150.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 155.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 160.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 165.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 170.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 175.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.04 | 9/11/2026 12:59:13 PM EST | |||
| 180.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.05 | 9/11/2026 12:59:13 PM EST | |||
| 185.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 190.00 | 0.21 | 4.20 | 2.21 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 195.00 | 2.15 | 4.75 | 3.45 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.21 | 0.01 | -0.07 | 9/10/2026 | 9/11/2026 12:59:13 PM EST |
| 200.00 | 3.50 | 6.15 | 4.83 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.27 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 12:59:13 PM EST |
| 205.00 | 4.90 | 7.95 | 6.43 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.01 | -0.09 | 9/11/2026 12:59:13 PM EST | |||
| 210.00 | 7.15 | 9.60 | 8.38 | 8.05 | % | 0.04 | 10 | 0 | 0.34 | -0.41 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 12:59:13 PM EST | |
| 215.00 | 8.70 | 12.20 | 10.45 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.02 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 220.00 | 10.80 | 14.85 | 12.83 | % | 0.06 | 0 | 0 | 0.31 | -0.57 | 0.02 | -0.10 | 9/11/2026 12:59:13 PM EST | |||
| 225.00 | 14.85 | 17.90 | 16.38 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.02 | -0.09 | 9/11/2026 12:59:13 PM EST | |||
| 230.00 | 18.85 | 21.30 | 20.08 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.01 | -0.08 | 9/11/2026 12:59:13 PM EST | |||
| 235.00 | 22.10 | 25.05 | 23.58 | % | 0.10 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.07 | 9/11/2026 12:59:13 PM EST | |||
| 240.00 | 25.95 | 29.15 | 27.55 | % | 0.11 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.05 | 9/11/2026 12:59:13 PM EST | |||
| 245.00 | 30.25 | 33.50 | 31.88 | % | 0.13 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.06 | 9/11/2026 12:59:13 PM EST | |||
| 250.00 | 34.75 | 38.05 | 36.40 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 9/11/2026 12:59:13 PM EST | |||
| 255.00 | 39.50 | 42.75 | 41.13 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 9/11/2026 12:59:13 PM EST | |||
| 260.00 | 44.20 | 47.50 | 45.85 | % | 0.18 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 265.00 | 48.95 | 52.40 | 50.68 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 9/11/2026 12:59:13 PM EST | |||
| 270.00 | 53.80 | 57.35 | 55.58 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 275.00 | 58.50 | 62.40 | 60.45 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 280.00 | 63.25 | 67.40 | 65.33 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:59:13 PM EST | |||
| 285.00 | 68.65 | 72.40 | 70.53 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 290.00 | 74.20 | 77.40 | 75.80 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST | |||
| 295.00 | 79.05 | 82.30 | 80.68 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:13 PM EST |