Options Chain for MORGAN STANLEY COM NEW (MS) - $181.88 as of 1/27/2026 10:02:28 AM 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 | 85.90 | 89.25 | 87.58 | % | 0.92 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 100.00 | 80.15 | 84.25 | 82.20 | % | 0.82 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 105.00 | 76.15 | 79.25 | 77.70 | % | 0.74 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 110.00 | 70.75 | 74.25 | 72.50 | % | 0.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 115.00 | 65.75 | 69.25 | 67.50 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 120.00 | 60.75 | 64.25 | 62.50 | % | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 125.00 | 55.00 | 59.25 | 57.13 | % | 0.46 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 130.00 | 50.00 | 54.25 | 52.13 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 135.00 | 45.00 | 49.25 | 47.13 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 140.00 | 40.05 | 44.25 | 42.15 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 145.00 | 35.05 | 39.25 | 37.15 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 150.00 | 31.20 | 33.50 | 32.35 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 155.00 | 26.30 | 28.35 | 27.33 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 157.50 | 23.85 | 26.25 | 25.05 | % | 0.16 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 160.00 | 21.70 | 23.20 | 22.45 | % | 0.14 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 162.50 | 19.20 | 20.75 | 19.98 | % | 0.12 | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 165.00 | 16.75 | 18.35 | 17.55 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.02 | 1/8/2026 | 1/27/2026 10:59:03 AM EST |
| 167.50 | 14.45 | 15.95 | 15.20 | 14.46 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.41 | 0.93 | 0.02 | -0.03 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 170.00 | 12.10 | 13.65 | 12.88 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.38 | 0.88 | 0.02 | -0.05 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 172.50 | 9.25 | 11.45 | 10.35 | 9.97 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | 0.82 | 0.03 | -0.07 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 175.00 | 7.95 | 8.75 | 8.35 | 8.45 | +0.68 | +8.76% | 0.05 | 11 | 62 | 0.28 | 0.76 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 177.50 | 5.70 | 7.50 | 6.60 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | 0.68 | 0.04 | -0.09 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 180.00 | 4.75 | 5.00 | 4.88 | 4.97 | +0.30 | +6.43% | 0.03 | 17 | 45 | 0.26 | 0.59 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 182.50 | 3.35 | 3.60 | 3.48 | 4.35 | +0.95 | +27.95% | 0.02 | 2 | 14 | 0.25 | 0.49 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 185.00 | 2.31 | 2.49 | 2.40 | 2.54 | +0.14 | +5.84% | 0.01 | 20 | 192 | 0.24 | 0.39 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 187.50 | 1.47 | 1.68 | 1.58 | 1.74 | +0.13 | +8.08% | 0.01 | 1 | 15 | 0.24 | 0.29 | 0.04 | -0.08 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 190.00 | 0.90 | 1.05 | 0.98 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.24 | 0.20 | 0.03 | -0.07 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 192.50 | 0.47 | 0.70 | 0.59 | % | 0.00 | 0 | 0 | 0.24 | 0.14 | 0.02 | -0.05 | 1/27/2026 10:59:03 AM EST | |||
| 195.00 | 0.35 | 0.46 | 0.41 | 0.36 | -0.03 | -7.70% | 0.00 | 15 | 442 | 0.24 | 0.09 | 0.02 | -0.04 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 197.50 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.03 | 1/27/2026 10:59:03 AM EST | |||
| 200.00 | 0.01 | 0.50 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.24 | 0.04 | 0.01 | -0.02 | 1/23/2026 | 1/27/2026 10:59:03 AM EST |
| 202.50 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.01 | -0.02 | 1/27/2026 10:59:03 AM EST | |||
| 205.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.28 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 10:59:03 AM EST |
| 210.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:03 AM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM 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 | 2.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 10:59:03 AM EST |
| 145.00 | 0.00 | 2.21 | 1.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:03 AM EST |
| 150.00 | 0.01 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 155.00 | 0.01 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:59:03 AM EST |
| 157.50 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 160.00 | 0.01 | 0.70 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:03 AM EST |
| 162.50 | 0.02 | 0.82 | 0.42 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.01 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 165.00 | 0.36 | 0.95 | 0.66 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | -0.04 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 167.50 | 0.55 | 1.02 | 0.79 | 0.80 | +0.07 | +9.59% | 0.00 | 15 | 21 | 0.33 | -0.07 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 170.00 | 0.72 | 1.08 | 0.90 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.30 | -0.12 | 0.02 | -0.05 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 172.50 | 1.18 | 1.34 | 1.26 | 1.23 | % | 0.01 | 21 | 0 | 0.29 | -0.18 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 10:59:03 AM EST | |
| 175.00 | 1.68 | 1.85 | 1.77 | 1.79 | -0.27 | -13.11% | 0.01 | 1 | 50 | 0.28 | -0.24 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 177.50 | 2.40 | 2.53 | 2.47 | 2.37 | -0.18 | -7.06% | 0.01 | 2 | 2 | 0.27 | -0.32 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 180.00 | 3.25 | 3.45 | 3.35 | 3.09 | -0.23 | -6.93% | 0.02 | 1 | 88 | 0.26 | -0.41 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 182.50 | 4.40 | 4.60 | 4.50 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.25 | -0.51 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 185.00 | 5.00 | 6.65 | 5.83 | 5.98 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.25 | -0.61 | 0.04 | -0.09 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 187.50 | 6.40 | 8.85 | 7.63 | % | 0.04 | 0 | 0 | 0.27 | -0.71 | 0.04 | -0.08 | 1/27/2026 10:59:03 AM EST | |||
| 190.00 | 8.40 | 10.25 | 9.33 | 11.14 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.25 | -0.80 | 0.03 | -0.07 | 1/23/2026 | 1/27/2026 10:59:03 AM EST |
| 192.50 | 10.50 | 12.35 | 11.43 | % | 0.06 | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.05 | 1/27/2026 10:59:03 AM EST | |||
| 195.00 | 12.80 | 14.65 | 13.73 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.36 | -0.91 | 0.02 | -0.04 | 1/20/2026 | 1/27/2026 10:59:03 AM EST |
| 197.50 | 15.25 | 17.00 | 16.13 | % | 0.08 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 1/27/2026 10:59:03 AM EST | |||
| 200.00 | 17.10 | 19.80 | 18.45 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | -0.96 | 0.01 | -0.02 | 1/16/2026 | 1/27/2026 10:59:03 AM EST |
| 202.50 | 19.55 | 22.25 | 20.90 | % | 0.10 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.02 | 1/27/2026 10:59:03 AM EST | |||
| 205.00 | 22.30 | 24.75 | 23.53 | % | 0.11 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 210.00 | 27.25 | 29.75 | 28.50 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 215.00 | 32.45 | 34.75 | 33.60 | 30.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 10:59:03 AM EST |
| 220.00 | 37.05 | 39.75 | 38.40 | 38.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:03 AM EST |
| 225.00 | 42.05 | 44.70 | 43.38 | 40.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 10:59:03 AM EST |
| 230.00 | 47.25 | 49.75 | 48.50 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 235.00 | 52.25 | 54.75 | 53.50 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 240.00 | 57.40 | 59.55 | 58.48 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 245.00 | 62.40 | 64.75 | 63.58 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 250.00 | 67.40 | 69.55 | 68.48 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 255.00 | 72.40 | 74.60 | 73.50 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 260.00 | 77.25 | 79.65 | 78.45 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST |