Options Chain for MORGAN STANLEY COM NEW (MS) - $196.31 as of 9/28/2026 2:34:27 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 | 112.05 | 116.05 | 114.05 | % | 1.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 85.00 | 107.05 | 111.00 | 109.03 | 115.28 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 9/28/2026 1:59:06 PM EST |
| 90.00 | 102.55 | 105.90 | 104.23 | 110.13 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 9/28/2026 1:59:06 PM EST |
| 95.00 | 98.20 | 101.00 | 99.60 | 115.60 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 1:59:06 PM EST |
| 100.00 | 93.20 | 95.95 | 94.58 | 62.35 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 9/28/2026 1:59:06 PM EST |
| 105.00 | 87.60 | 91.00 | 89.30 | % | 0.85 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 110.00 | 83.25 | 86.05 | 84.65 | 115.85 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/28/2026 1:59:06 PM EST |
| 115.00 | 78.25 | 80.95 | 79.60 | 79.00 | -7.00 | -8.14% | 0.69 | 4 | 12 | 1.01 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 120.00 | 72.70 | 75.90 | 74.30 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 125.00 | 67.65 | 71.20 | 69.43 | 47.90 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/28/2026 1:59:06 PM EST |
| 130.00 | 62.70 | 66.15 | 64.43 | % | 0.50 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 135.00 | 58.00 | 61.20 | 59.60 | 76.59 | 0.00 | 0.00% | 0.44 | 0 | 40 | 0.79 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/28/2026 1:59:06 PM EST |
| 140.00 | 53.05 | 56.25 | 54.65 | 61.30 | 0.00 | 0.00% | 0.39 | 0 | 17 | 0.72 | 0.98 | 0.00 | -0.01 | 9/22/2026 | 9/28/2026 1:59:06 PM EST |
| 145.00 | 48.55 | 51.35 | 49.95 | 49.26 | -17.84 | -26.59% | 0.34 | 1 | 47 | 0.66 | 0.97 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 150.00 | 43.70 | 45.85 | 44.78 | 49.80 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.56 | 0.96 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 1:59:06 PM EST |
| 155.00 | 38.85 | 41.35 | 40.10 | 61.65 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.54 | 0.94 | 0.00 | -0.03 | 6/26/2026 | 9/28/2026 1:59:06 PM EST |
| 160.00 | 34.40 | 36.50 | 35.45 | 35.95 | -10.40 | -22.44% | 0.22 | 7 | 104 | 0.40 | 0.92 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 165.00 | 29.70 | 32.20 | 30.95 | 49.50 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.39 | 0.89 | 0.01 | -0.05 | 7/31/2026 | 9/28/2026 1:59:06 PM EST |
| 170.00 | 25.05 | 27.60 | 26.33 | 28.27 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.36 | 0.85 | 0.01 | -0.06 | 9/25/2026 | 9/28/2026 1:59:06 PM EST |
| 175.00 | 21.45 | 23.30 | 22.38 | 29.65 | 0.00 | 0.00% | 0.13 | 0 | 133 | 0.36 | 0.80 | 0.01 | -0.07 | 9/17/2026 | 9/28/2026 1:59:06 PM EST |
| 180.00 | 17.80 | 19.55 | 18.68 | 20.09 | 0.00 | 0.00% | 0.10 | 0 | 414 | 0.36 | 0.74 | 0.01 | -0.08 | 9/24/2026 | 9/28/2026 1:59:06 PM EST |
| 185.00 | 14.30 | 15.65 | 14.98 | 17.15 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.35 | 0.67 | 0.01 | -0.09 | 9/24/2026 | 9/28/2026 1:59:06 PM EST |
| 190.00 | 11.45 | 11.75 | 11.60 | 11.67 | -1.43 | -10.92% | 0.06 | 3 | 49 | 0.33 | 0.59 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 195.00 | 8.75 | 9.15 | 8.95 | 9.10 | -1.45 | -13.75% | 0.05 | 45 | 210 | 0.32 | 0.50 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 200.00 | 6.60 | 6.90 | 6.75 | 6.92 | -1.61 | -18.88% | 0.03 | 58 | 283 | 0.32 | 0.42 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 210.00 | 3.40 | 3.75 | 3.58 | 3.70 | -1.01 | -21.45% | 0.02 | 52 | 1,047 | 0.32 | 0.27 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 220.00 | 1.64 | 1.80 | 1.72 | 1.79 | -0.63 | -26.04% | 0.01 | 1,111 | 1,738 | 0.31 | 0.15 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 230.00 | 0.69 | 0.85 | 0.77 | 0.80 | -0.44 | -35.49% | 0.00 | 79 | 1,459 | 0.32 | 0.08 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 240.00 | 0.27 | 0.48 | 0.38 | 0.38 | -0.24 | -38.71% | 0.00 | 37 | 1,215 | 0.31 | 0.04 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 250.00 | 0.08 | 0.26 | 0.17 | 0.21 | -0.03 | -12.50% | 0.00 | 27 | 816 | 0.31 | 0.02 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 260.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.43 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 1:59:06 PM EST |
| 270.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 1:59:06 PM EST |
| 280.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 1:59:06 PM EST |
| 290.00 | 0.00 | 0.39 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 1:59:06 PM EST |
| 300.00 | 0.00 | 0.37 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 1:59:06 PM EST |
| 310.00 | 0.00 | 0.61 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 1:59:06 PM EST |
| 320.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 1:59:06 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 1:59:06 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 | 1.01 | 0.51 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/28/2026 1:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 90.00 | 0.00 | 0.94 | 0.47 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/28/2026 1:59:06 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.01 | % | 0.00 | 42 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:59:06 PM EST | |
| 105.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.63 | -94.03% | 0.00 | 14 | 51 | 0.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 110.00 | 0.02 | 0.15 | 0.09 | 0.03 | -1.28 | -97.71% | 0.00 | 5 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 115.00 | 0.02 | 0.35 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 1:59:06 PM EST |
| 120.00 | 0.03 | 0.37 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 1:59:06 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 1:59:06 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 1:59:06 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 1:59:06 PM EST |
| 140.00 | 0.01 | 0.30 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.37 | -0.02 | 0.00 | -0.01 | 9/17/2026 | 9/28/2026 1:59:06 PM EST |
| 145.00 | 0.02 | 0.69 | 0.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.38 | -0.03 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 1:59:06 PM EST |
| 150.00 | 0.20 | 0.85 | 0.53 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.40 | -0.04 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 1:59:06 PM EST |
| 155.00 | 0.50 | 1.06 | 0.78 | 0.70 | -0.04 | -5.41% | 0.01 | 10 | 372 | 0.39 | -0.06 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 160.00 | 0.75 | 1.26 | 1.01 | 1.02 | +0.09 | +9.68% | 0.01 | 1 | 641 | 0.37 | -0.08 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 165.00 | 1.16 | 1.59 | 1.38 | 1.39 | +0.02 | +1.46% | 0.01 | 4 | 308 | 0.36 | -0.11 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 170.00 | 1.94 | 2.22 | 2.08 | 2.07 | +0.12 | +6.16% | 0.01 | 3 | 480 | 0.35 | -0.15 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 175.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.24 | +8.86% | 0.02 | 16 | 691 | 0.35 | -0.20 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 180.00 | 4.10 | 4.30 | 4.20 | 4.05 | +0.29 | +7.72% | 0.02 | 13 | 956 | 0.34 | -0.26 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 185.00 | 5.65 | 6.00 | 5.83 | 5.85 | +0.72 | +14.04% | 0.03 | 76 | 1,328 | 0.33 | -0.33 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 190.00 | 7.60 | 7.95 | 7.78 | 7.70 | +0.91 | +13.41% | 0.04 | 10 | 1,787 | 0.33 | -0.41 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 195.00 | 9.95 | 10.40 | 10.18 | 9.85 | +0.85 | +9.45% | 0.05 | 7 | 919 | 0.32 | -0.50 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 200.00 | 12.75 | 13.25 | 13.00 | 12.80 | +1.08 | +9.22% | 0.07 | 21 | 1,432 | 0.32 | -0.58 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 210.00 | 19.50 | 20.65 | 20.08 | 19.23 | +1.05 | +5.78% | 0.10 | 6 | 796 | 0.33 | -0.73 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 220.00 | 26.55 | 28.50 | 27.53 | 27.70 | +1.50 | +5.73% | 0.13 | 2 | 697 | 0.27 | -0.85 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 1:59:06 PM EST |
| 230.00 | 35.95 | 38.15 | 37.05 | 26.53 | 0.00 | 0.00% | 0.16 | 0 | 275 | 0.39 | -0.92 | 0.01 | -0.03 | 9/14/2026 | 9/28/2026 1:59:06 PM EST |
| 240.00 | 45.05 | 47.70 | 46.38 | 26.30 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.42 | -0.96 | 0.00 | -0.02 | 9/4/2026 | 9/28/2026 1:59:06 PM EST |
| 250.00 | 54.60 | 58.10 | 56.35 | 36.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.47 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 9/28/2026 1:59:06 PM EST |
| 260.00 | 64.50 | 67.35 | 65.93 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 270.00 | 74.40 | 77.65 | 76.03 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 280.00 | 84.40 | 87.60 | 86.00 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 290.00 | 94.35 | 98.15 | 96.25 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 300.00 | 104.40 | 107.45 | 105.93 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 310.00 | 114.55 | 117.35 | 115.95 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 320.00 | 124.35 | 127.75 | 126.05 | % | 0.39 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:06 PM EST | |||
| 330.00 | 134.40 | 137.65 | 136.03 | 108.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/28/2026 1:59:06 PM EST |