Options Chain for MORGAN STANLEY COM NEW (MS) - $190.75 as of 11/12/2026 7:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 68.45 | 72.20 | 70.33 | % | 0.59 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 125.00 | 63.55 | 67.30 | 65.43 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 130.00 | 58.60 | 62.45 | 60.53 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 11/12/2026 3:59:59 PM EST | |||
| 135.00 | 53.45 | 57.50 | 55.48 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 11/12/2026 3:59:59 PM EST | |||
| 140.00 | 48.95 | 52.50 | 50.73 | % | 0.36 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 11/12/2026 3:59:59 PM EST | |||
| 145.00 | 44.65 | 47.60 | 46.13 | % | 0.32 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 150.00 | 39.65 | 42.80 | 41.23 | % | 0.27 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 155.00 | 34.85 | 38.05 | 36.45 | % | 0.24 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 160.00 | 30.55 | 33.40 | 31.98 | % | 0.20 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 165.00 | 26.10 | 28.90 | 27.50 | % | 0.17 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 170.00 | 21.85 | 24.55 | 23.20 | % | 0.14 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 175.00 | 17.20 | 20.50 | 18.85 | % | 0.11 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.10 | 11/12/2026 3:59:59 PM EST | |||
| 180.00 | 13.25 | 16.75 | 15.00 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.02 | -0.11 | 11/12/2026 3:59:59 PM EST | |||
| 185.00 | 10.70 | 13.35 | 12.03 | % | 0.07 | 0 | 0 | 0.31 | 0.64 | 0.02 | -0.11 | 11/12/2026 3:59:59 PM EST | |||
| 190.00 | 7.50 | 10.40 | 8.95 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.02 | -0.11 | 11/12/2026 3:59:59 PM EST | |||
| 195.00 | 5.20 | 8.00 | 6.60 | % | 0.03 | 0 | 0 | 0.29 | 0.46 | 0.02 | -0.10 | 11/12/2026 3:59:59 PM EST | |||
| 200.00 | 3.30 | 6.15 | 4.73 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 205.00 | 2.18 | 3.30 | 2.74 | 3.10 | % | 0.01 | 2 | 0 | 0.26 | 0.28 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 210.00 | 1.48 | 3.90 | 2.69 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.01 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 215.00 | 0.12 | 3.25 | 1.69 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.01 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.03 | 11/12/2026 3:59:59 PM EST | |||
| 225.00 | 0.17 | 2.58 | 1.38 | % | 0.01 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.03 | 11/12/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.02 | 11/12/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 11/12/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 11/12/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 11/12/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 11/12/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 11/12/2026 3:59:59 PM EST | |||
| 145.00 | 0.06 | 2.44 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 150.00 | 0.23 | 0.83 | 0.53 | 0.49 | % | 0.00 | 2 | 0 | 0.40 | -0.03 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 155.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 160.00 | 0.56 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 165.00 | 0.92 | 3.35 | 2.14 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 170.00 | 1.40 | 3.90 | 2.65 | % | 0.02 | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 175.00 | 1.31 | 4.65 | 2.98 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.01 | -0.10 | 11/12/2026 3:59:59 PM EST | |||
| 180.00 | 2.25 | 5.70 | 3.98 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.02 | -0.11 | 11/12/2026 3:59:59 PM EST | |||
| 185.00 | 4.00 | 7.10 | 5.55 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.02 | -0.11 | 11/12/2026 3:59:59 PM EST | |||
| 190.00 | 6.40 | 8.60 | 7.50 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.02 | -0.11 | 11/12/2026 3:59:59 PM EST | |||
| 195.00 | 9.05 | 12.15 | 10.60 | % | 0.05 | 0 | 0 | 0.31 | -0.54 | 0.02 | -0.10 | 11/12/2026 3:59:59 PM EST | |||
| 200.00 | 11.80 | 14.60 | 13.20 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 205.00 | 15.50 | 18.55 | 17.03 | % | 0.08 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 210.00 | 19.70 | 22.75 | 21.23 | % | 0.10 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 215.00 | 24.20 | 27.15 | 25.68 | % | 0.12 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 220.00 | 28.90 | 31.95 | 30.43 | % | 0.14 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 11/12/2026 3:59:59 PM EST | |||
| 225.00 | 33.80 | 37.70 | 35.75 | % | 0.16 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 11/12/2026 3:59:59 PM EST | |||
| 230.00 | 38.75 | 42.75 | 40.75 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 11/12/2026 3:59:59 PM EST | |||
| 235.00 | 43.75 | 47.70 | 45.73 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/12/2026 3:59:59 PM EST | |||
| 240.00 | 48.75 | 52.75 | 50.75 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/12/2026 3:59:59 PM EST | |||
| 245.00 | 53.75 | 57.65 | 55.70 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 250.00 | 58.75 | 62.75 | 60.75 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 255.00 | 63.75 | 67.75 | 65.75 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST | |||
| 260.00 | 68.75 | 72.75 | 70.75 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:59 PM EST |