Options Chain for MORGAN STANLEY COM NEW (MS) - $191.23 as of 1/16/2026 2:05:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.40 | 96.20 | 94.30 | % | 0.99 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 100.00 | 87.30 | 91.25 | 89.28 | % | 0.89 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 105.00 | 82.35 | 86.25 | 84.30 | % | 0.80 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 110.00 | 77.30 | 81.25 | 79.28 | % | 0.72 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 115.00 | 72.35 | 76.25 | 74.30 | % | 0.65 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 120.00 | 67.35 | 71.25 | 69.30 | % | 0.58 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 125.00 | 62.45 | 66.25 | 64.35 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 130.00 | 57.45 | 61.05 | 59.25 | 55.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 135.00 | 52.45 | 56.05 | 54.25 | % | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 140.00 | 47.90 | 51.30 | 49.60 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 145.00 | 42.85 | 46.30 | 44.58 | % | 0.31 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 150.00 | 38.10 | 41.35 | 39.73 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 155.00 | 32.80 | 36.35 | 34.58 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 160.00 | 29.00 | 31.45 | 30.23 | 26.92 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.69 | 0.99 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 165.00 | 23.90 | 26.20 | 25.05 | 26.90 | +10.94 | +68.55% | 0.15 | 1 | 2 | 0.57 | 0.95 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 170.00 | 18.90 | 21.70 | 20.30 | 21.70 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.54 | 0.93 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 175.00 | 14.55 | 17.00 | 15.78 | 17.95 | +1.00 | +5.90% | 0.09 | 2 | 19 | 0.37 | 0.86 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 180.00 | 10.20 | 11.15 | 10.68 | 10.70 | -1.57 | -12.80% | 0.06 | 88 | 137 | 0.29 | 0.77 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 185.00 | 6.40 | 7.20 | 6.80 | 8.40 | -0.29 | -3.34% | 0.04 | 15 | 137 | 0.26 | 0.64 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 3.45 | 4.00 | 3.73 | 3.95 | -1.30 | -24.77% | 0.02 | 9 | 61 | 0.24 | 0.46 | 0.04 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 1.62 | 2.11 | 1.87 | 2.95 | +0.06 | +2.08% | 0.01 | 19 | 871 | 0.24 | 0.28 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 0.55 | 1.18 | 0.87 | 0.76 | -0.66 | -46.48% | 0.00 | 152 | 439 | 0.24 | 0.14 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 205.00 | 0.17 | 0.52 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 7 | 9 | 0.23 | 0.07 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 210.00 | 0.10 | 0.52 | 0.31 | 0.57 | +0.28 | +96.56% | 0.00 | 1 | 31 | 0.27 | 0.03 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 215.00 | 0.01 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | 0.35 | % | 0.00 | 1 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 225.00 | 0.00 | 2.16 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 160.00 | 0.02 | 0.54 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 165.00 | 0.01 | 0.64 | 0.33 | 0.34 | -0.06 | -15.00% | 0.00 | 7 | 99 | 0.31 | -0.05 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 170.00 | 0.41 | 0.85 | 0.63 | 0.59 | +0.04 | +7.28% | 0.00 | 2 | 21 | 0.33 | -0.07 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 175.00 | 0.82 | 1.10 | 0.96 | 0.91 | +0.05 | +5.82% | 0.01 | 9 | 132 | 0.30 | -0.14 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 180.00 | 1.43 | 1.78 | 1.61 | 1.59 | +0.02 | +1.28% | 0.01 | 50 | 544 | 0.27 | -0.23 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 185.00 | 2.76 | 3.00 | 2.88 | 2.75 | +0.19 | +7.43% | 0.02 | 1,249 | 198 | 0.25 | -0.36 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 3.75 | 5.95 | 4.85 | 4.30 | -0.20 | -4.45% | 0.03 | 29 | 109 | 0.23 | -0.54 | 0.04 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 7.85 | 8.50 | 8.18 | 6.50 | -3.00 | -31.58% | 0.04 | 13 | 28 | 0.22 | -0.72 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 10.95 | 13.40 | 12.18 | 10.09 | % | 0.06 | 1 | 0 | 0.33 | -0.86 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 205.00 | 14.85 | 17.90 | 16.38 | % | 0.08 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 210.00 | 19.70 | 22.15 | 20.93 | % | 0.10 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 215.00 | 24.65 | 27.10 | 25.88 | % | 0.12 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 220.00 | 29.60 | 31.85 | 30.73 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 225.00 | 34.60 | 37.35 | 35.98 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 230.00 | 39.55 | 43.25 | 41.40 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 235.00 | 44.55 | 48.45 | 46.50 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 49.55 | 52.90 | 51.23 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 245.00 | 54.55 | 57.90 | 56.23 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 59.55 | 62.60 | 61.08 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 255.00 | 64.50 | 67.60 | 66.05 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 69.50 | 72.70 | 71.10 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 79.50 | 82.40 | 80.95 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |