Options Chain for MORGAN STANLEY COM NEW (MS) - $198.94 as of 9/24/2026 5:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 64.85 | 68.90 | 66.88 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 135.00 | 60.00 | 63.95 | 61.98 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 140.00 | 54.95 | 59.00 | 56.98 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 145.00 | 50.30 | 54.05 | 52.18 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 150.00 | 45.45 | 49.15 | 47.30 | % | 0.32 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 155.00 | 40.55 | 44.30 | 42.43 | % | 0.27 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 160.00 | 35.95 | 39.50 | 37.73 | % | 0.24 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.02 | 9/24/2026 4:00:08 PM EST | |||
| 165.00 | 31.20 | 34.80 | 33.00 | % | 0.20 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 170.00 | 26.65 | 30.20 | 28.43 | % | 0.17 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.05 | 9/24/2026 4:00:08 PM EST | |||
| 175.00 | 22.25 | 25.85 | 24.05 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 180.00 | 18.10 | 21.80 | 19.95 | % | 0.11 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.08 | 9/24/2026 4:00:08 PM EST | |||
| 185.00 | 14.30 | 18.05 | 16.18 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.09 | 9/24/2026 4:00:08 PM EST | |||
| 190.00 | 11.25 | 14.05 | 12.65 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.10 | 9/24/2026 4:00:08 PM EST | |||
| 195.00 | 8.00 | 10.85 | 9.43 | 9.69 | % | 0.05 | 8 | 0 | 0.33 | 0.54 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 200.00 | 6.00 | 7.90 | 6.95 | 7.30 | % | 0.03 | 1 | 0 | 0.32 | 0.45 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 205.00 | 4.25 | 7.30 | 5.78 | 5.20 | % | 0.03 | 3 | 0 | 0.35 | 0.37 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 210.00 | 1.94 | 5.00 | 3.47 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.02 | -0.09 | 9/24/2026 4:00:08 PM EST | |||
| 215.00 | 2.15 | 3.80 | 2.98 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.01 | -0.07 | 9/24/2026 4:00:08 PM EST | |||
| 220.00 | 0.50 | 2.63 | 1.57 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 225.00 | 0.50 | 3.25 | 1.88 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.05 | 9/24/2026 4:00:08 PM EST | |||
| 230.00 | 0.38 | 2.87 | 1.63 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 9/24/2026 4:00:08 PM EST | |||
| 235.00 | 0.01 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 240.00 | 0.01 | 0.82 | 0.42 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.02 | 9/24/2026 4:00:08 PM EST | |||
| 245.00 | 0.01 | 2.36 | 1.19 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 250.00 | 0.01 | 2.30 | 1.16 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 150.00 | 0.01 | 1.36 | 0.69 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 155.00 | 0.01 | 2.52 | 1.27 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 160.00 | 0.30 | 2.70 | 1.50 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.02 | 9/24/2026 4:00:08 PM EST | |||
| 165.00 | 0.50 | 2.99 | 1.75 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 170.00 | 0.50 | 3.40 | 1.95 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.05 | 9/24/2026 4:00:08 PM EST | |||
| 175.00 | 0.30 | 4.05 | 2.18 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 180.00 | 1.26 | 4.90 | 3.08 | 3.10 | % | 0.02 | 1 | 0 | 0.34 | -0.22 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 185.00 | 2.68 | 6.15 | 4.42 | 4.41 | % | 0.02 | 1 | 0 | 0.34 | -0.29 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 190.00 | 4.55 | 7.75 | 6.15 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.02 | -0.10 | 9/24/2026 4:00:08 PM EST | |||
| 195.00 | 7.25 | 10.25 | 8.75 | 8.88 | % | 0.04 | 3 | 0 | 0.35 | -0.46 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 200.00 | 9.40 | 12.70 | 11.05 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.02 | -0.10 | 9/24/2026 4:00:08 PM EST | |||
| 205.00 | 12.55 | 15.80 | 14.18 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.10 | 9/24/2026 4:00:08 PM EST | |||
| 210.00 | 16.15 | 19.25 | 17.70 | % | 0.08 | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.09 | 9/24/2026 4:00:08 PM EST | |||
| 215.00 | 19.40 | 23.05 | 21.23 | % | 0.10 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.07 | 9/24/2026 4:00:08 PM EST | |||
| 220.00 | 23.60 | 27.25 | 25.43 | % | 0.12 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 225.00 | 28.05 | 31.65 | 29.85 | % | 0.13 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.05 | 9/24/2026 4:00:08 PM EST | |||
| 230.00 | 32.65 | 36.20 | 34.43 | % | 0.15 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.04 | 9/24/2026 4:00:08 PM EST | |||
| 235.00 | 37.50 | 40.90 | 39.20 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 240.00 | 42.25 | 45.90 | 44.08 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 9/24/2026 4:00:08 PM EST | |||
| 245.00 | 47.10 | 50.75 | 48.93 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 250.00 | 51.95 | 55.65 | 53.80 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 255.00 | 57.10 | 60.55 | 58.83 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 260.00 | 61.75 | 65.85 | 63.80 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 265.00 | 66.75 | 70.85 | 68.80 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 270.00 | 71.80 | 75.80 | 73.80 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST |