Options Chain for MORGAN STANLEY COM NEW (MS) - $165.43 as of 11/26/2025 3:21:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.50 | 84.90 | 83.70 | % | 0.98 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 90.00 | 77.50 | 79.70 | 78.60 | % | 0.87 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 95.00 | 72.55 | 75.05 | 73.80 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 100.00 | 67.55 | 69.90 | 68.73 | % | 0.69 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 105.00 | 62.15 | 64.75 | 63.45 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 110.00 | 57.55 | 60.10 | 58.83 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 115.00 | 52.60 | 54.85 | 53.73 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 120.00 | 47.60 | 49.90 | 48.75 | % | 0.41 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 125.00 | 42.65 | 44.90 | 43.78 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 130.00 | 37.65 | 39.60 | 38.63 | 36.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 135.00 | 32.70 | 34.90 | 33.80 | % | 0.25 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 140.00 | 27.75 | 29.60 | 28.68 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 145.00 | 23.45 | 24.55 | 24.00 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.51 | 0.98 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 146.00 | 22.50 | 23.55 | 23.03 | 18.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.96 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 147.00 | 21.50 | 22.60 | 22.05 | % | 0.15 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.06 | 11/26/2025 2:58:58 PM EST | |||
| 148.00 | 20.55 | 21.60 | 21.08 | % | 0.14 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.06 | 11/26/2025 2:58:58 PM EST | |||
| 149.00 | 19.55 | 20.65 | 20.10 | % | 0.13 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.07 | 11/26/2025 2:58:58 PM EST | |||
| 150.00 | 18.60 | 20.10 | 19.35 | 18.83 | +8.69 | +85.70% | 0.13 | 1 | 13 | 0.54 | 0.94 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 152.50 | 16.20 | 17.25 | 16.73 | % | 0.11 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.08 | 11/26/2025 2:58:58 PM EST | |||
| 155.00 | 13.85 | 14.90 | 14.38 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.39 | 0.89 | 0.02 | -0.09 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 157.50 | 11.50 | 12.60 | 12.05 | 10.86 | +1.51 | +16.15% | 0.08 | 1 | 10 | 0.36 | 0.86 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 160.00 | 9.30 | 10.30 | 9.80 | 6.68 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.26 | 0.81 | 0.03 | -0.11 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 162.50 | 7.80 | 8.20 | 8.00 | 7.95 | +3.61 | +83.18% | 0.05 | 21 | 14 | 0.29 | 0.75 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 165.00 | 5.85 | 6.30 | 6.08 | 6.02 | +1.90 | +46.12% | 0.04 | 10 | 140 | 0.27 | 0.67 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 167.50 | 4.25 | 4.45 | 4.35 | 4.27 | +1.27 | +42.34% | 0.03 | 54 | 16 | 0.25 | 0.57 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 170.00 | 2.90 | 3.05 | 2.98 | 2.94 | +1.03 | +53.93% | 0.02 | 46 | 349 | 0.24 | 0.46 | 0.05 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 172.50 | 1.81 | 1.96 | 1.89 | 1.61 | +0.61 | +61.00% | 0.01 | 6 | 30 | 0.23 | 0.34 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 175.00 | 0.99 | 1.14 | 1.07 | 0.90 | +0.24 | +36.37% | 0.01 | 14 | 663 | 0.22 | 0.23 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 177.50 | 0.52 | 0.80 | 0.66 | 0.59 | +0.23 | +63.89% | 0.00 | 1 | 10 | 0.23 | 0.15 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 180.00 | 0.27 | 0.41 | 0.34 | 0.38 | +0.28 | +280.00% | 0.00 | 3 | 29 | 0.22 | 0.09 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.03 | 11/26/2025 2:58:58 PM EST | ||||||
| 185.00 | 0.02 | 0.30 | 0.16 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 14 | 0.23 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 187.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 225.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 230.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 235.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 240.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 1.64 | 0.82 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 130.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 3 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 135.00 | 0.00 | 1.26 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 140.00 | 0.13 | 0.34 | 0.24 | 0.15 | -0.18 | -54.55% | 0.00 | 28 | 38 | 0.50 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 145.00 | 0.20 | 0.42 | 0.31 | 0.30 | -0.10 | -25.00% | 0.00 | 32 | 53 | 0.44 | -0.02 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 146.00 | 0.01 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.06 | 11/26/2025 2:58:58 PM EST | |||
| 147.00 | 0.08 | 0.50 | 0.29 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.06 | 11/26/2025 2:58:58 PM EST | |||
| 148.00 | 0.04 | 0.54 | 0.29 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.06 | 11/26/2025 2:58:58 PM EST | |||
| 149.00 | 0.06 | 0.57 | 0.32 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | -0.05 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 150.00 | 0.30 | 0.45 | 0.38 | 0.41 | -0.22 | -34.93% | 0.00 | 26 | 85 | 0.38 | -0.06 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 152.50 | 0.37 | 0.71 | 0.54 | % | 0.00 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.08 | 11/26/2025 2:58:58 PM EST | |||
| 155.00 | 0.45 | 0.73 | 0.59 | 0.62 | -0.45 | -42.06% | 0.00 | 28 | 71 | 0.34 | -0.11 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 157.50 | 0.60 | 0.76 | 0.68 | 0.89 | -0.39 | -30.47% | 0.00 | 5 | 15 | 0.31 | -0.14 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 160.00 | 0.96 | 1.02 | 0.99 | 1.03 | -0.87 | -45.79% | 0.01 | 19 | 77 | 0.29 | -0.19 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 162.50 | 1.33 | 1.42 | 1.38 | 1.39 | -2.56 | -64.81% | 0.01 | 11 | 5 | 0.28 | -0.25 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 165.00 | 1.90 | 2.02 | 1.96 | 2.14 | -1.21 | -36.12% | 0.01 | 2 | 112 | 0.26 | -0.33 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 167.50 | 2.65 | 2.88 | 2.77 | 3.10 | -1.50 | -32.61% | 0.02 | 13 | 10 | 0.25 | -0.43 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 170.00 | 3.75 | 4.00 | 3.88 | 3.90 | -0.50 | -11.37% | 0.02 | 9 | 83 | 0.24 | -0.54 | 0.05 | -0.12 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 172.50 | 5.10 | 5.85 | 5.48 | 5.81 | % | 0.03 | 2 | 0 | 0.24 | -0.66 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:58 PM EST | |
| 175.00 | 6.80 | 7.55 | 7.18 | 8.00 | % | 0.04 | 1 | 0 | 0.22 | -0.77 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 2:58:58 PM EST | |
| 177.50 | 8.80 | 10.00 | 9.40 | % | 0.05 | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.06 | 11/26/2025 2:58:58 PM EST | |||
| 180.00 | 11.00 | 12.25 | 11.63 | % | 0.06 | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.04 | 11/26/2025 2:58:58 PM EST | |||
| 182.50 | % | 0.00 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 11/26/2025 2:58:58 PM EST | ||||||
| 185.00 | 15.40 | 17.60 | 16.50 | % | 0.09 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 187.50 | 17.90 | 20.10 | 19.00 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 190.00 | 20.05 | 23.05 | 21.55 | % | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 195.00 | 25.40 | 28.00 | 26.70 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 200.00 | 30.40 | 33.00 | 31.70 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 205.00 | 35.25 | 37.55 | 36.40 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 210.00 | 40.05 | 43.00 | 41.53 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 215.00 | 45.05 | 48.00 | 46.53 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 220.00 | 50.10 | 52.55 | 51.33 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 225.00 | 55.05 | 57.55 | 56.30 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 230.00 | 60.50 | 62.55 | 61.53 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 235.00 | 65.05 | 67.55 | 66.30 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 240.00 | 70.50 | 72.55 | 71.53 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST |