Options Chain for MORGAN STANLEY COM NEW (MS) - $181.65 as of 12/26/2025 1:30:06 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 | 95.20 | 99.20 | 97.20 | % | 1.14 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 90.00 | 90.30 | 94.25 | 92.28 | % | 1.03 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 95.00 | 85.25 | 89.25 | 87.25 | % | 0.92 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 100.00 | 80.35 | 84.30 | 82.33 | 66.26 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:06 PM EST |
| 105.00 | 75.40 | 79.30 | 77.35 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 110.00 | 70.40 | 74.20 | 72.30 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 115.00 | 65.40 | 69.25 | 67.33 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 120.00 | 60.50 | 64.30 | 62.40 | 51.00 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:06 PM EST |
| 125.00 | 55.60 | 59.30 | 57.45 | 54.69 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:06 PM EST |
| 130.00 | 50.60 | 54.45 | 52.53 | 44.65 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.72 | 0.99 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:06 PM EST |
| 135.00 | 45.85 | 49.15 | 47.50 | 44.35 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.63 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 140.00 | 41.60 | 43.60 | 42.60 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.52 | 0.98 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 4:00:06 PM EST |
| 145.00 | 36.80 | 38.75 | 37.78 | 37.81 | +0.31 | +0.83% | 0.26 | 4 | 9 | 0.48 | 0.97 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 150.00 | 31.95 | 34.00 | 32.98 | 31.87 | 0.00 | 0.00% | 0.22 | 0 | 329 | 0.44 | 0.94 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 155.00 | 27.25 | 29.30 | 28.28 | 27.69 | 0.00 | 0.00% | 0.18 | 0 | 117 | 0.31 | 0.91 | 0.01 | -0.03 | 12/9/2025 | 12/26/2025 4:00:06 PM EST |
| 160.00 | 22.65 | 24.70 | 23.68 | 24.22 | +2.79 | +13.02% | 0.15 | 12 | 423 | 0.31 | 0.87 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 165.00 | 19.00 | 20.55 | 19.78 | 19.46 | +1.60 | +8.96% | 0.12 | 2 | 1,678 | 0.32 | 0.81 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 170.00 | 15.05 | 16.40 | 15.73 | 15.35 | +0.61 | +4.14% | 0.09 | 27 | 430 | 0.31 | 0.74 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 175.00 | 11.65 | 11.85 | 11.75 | 11.85 | +0.25 | +2.16% | 0.07 | 10 | 1,378 | 0.28 | 0.66 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 180.00 | 8.45 | 8.70 | 8.58 | 8.45 | -0.12 | -1.40% | 0.05 | 56 | 1,274 | 0.27 | 0.56 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 185.00 | 5.75 | 6.05 | 5.90 | 5.90 | +0.05 | +0.86% | 0.03 | 58 | 897 | 0.26 | 0.45 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 190.00 | 3.70 | 3.95 | 3.83 | 3.79 | -0.26 | -6.42% | 0.02 | 190 | 2,099 | 0.25 | 0.34 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 195.00 | 2.31 | 2.49 | 2.40 | 2.43 | 0.00 | 0.00% | 0.01 | 321 | 375 | 0.24 | 0.24 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 200.00 | 1.38 | 1.48 | 1.43 | 1.46 | +0.07 | +5.04% | 0.01 | 150 | 485 | 0.24 | 0.16 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 210.00 | 0.18 | 0.65 | 0.42 | 0.51 | +0.06 | +13.34% | 0.00 | 7 | 87 | 0.23 | 0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 220.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.09 | +90.00% | 0.00 | 10 | 1 | 0.25 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 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 | 1.59 | 0.80 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.36 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 110.00 | 0.01 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 125.00 | 0.02 | 0.40 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:06 PM EST |
| 130.00 | 0.25 | 0.45 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.47 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 135.00 | 0.25 | 0.69 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.44 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 4:00:06 PM EST |
| 140.00 | 0.36 | 0.63 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.40 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 145.00 | 0.51 | 0.77 | 0.64 | 0.67 | -0.12 | -15.19% | 0.00 | 1 | 720 | 0.38 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 150.00 | 0.86 | 0.99 | 0.93 | 0.93 | -0.04 | -4.13% | 0.01 | 21 | 610 | 0.36 | -0.06 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 155.00 | 0.97 | 1.37 | 1.17 | 1.27 | -0.01 | -0.79% | 0.01 | 49 | 911 | 0.34 | -0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 160.00 | 1.63 | 1.77 | 1.70 | 1.70 | -0.11 | -6.08% | 0.01 | 34 | 2,922 | 0.32 | -0.13 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 165.00 | 2.20 | 2.42 | 2.31 | 2.41 | -0.14 | -5.49% | 0.01 | 99 | 547 | 0.30 | -0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 170.00 | 3.10 | 3.40 | 3.25 | 3.22 | -0.33 | -9.30% | 0.02 | 59 | 1,275 | 0.29 | -0.26 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 175.00 | 4.50 | 4.75 | 4.63 | 4.78 | -0.22 | -4.40% | 0.03 | 18 | 492 | 0.27 | -0.34 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 180.00 | 6.30 | 6.60 | 6.45 | 6.60 | -0.28 | -4.07% | 0.04 | 215 | 565 | 0.26 | -0.44 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 185.00 | 8.65 | 9.00 | 8.83 | 8.95 | -0.60 | -6.29% | 0.05 | 40 | 158 | 0.25 | -0.55 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 190.00 | 11.45 | 12.65 | 12.05 | 13.49 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.25 | -0.66 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 195.00 | 15.10 | 16.30 | 15.70 | 16.75 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.25 | -0.76 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 200.00 | 18.70 | 20.80 | 19.75 | 25.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | -0.84 | 0.01 | -0.04 | 12/18/2025 | 12/26/2025 4:00:06 PM EST |
| 210.00 | 27.85 | 29.85 | 28.85 | % | 0.14 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 12/26/2025 4:00:06 PM EST | |||
| 220.00 | 37.60 | 39.70 | 38.65 | % | 0.18 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 230.00 | 46.65 | 49.95 | 48.30 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 240.00 | 56.30 | 60.10 | 58.20 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 250.00 | 66.15 | 70.05 | 68.10 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 260.00 | 76.05 | 80.00 | 78.03 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 270.00 | 86.05 | 90.00 | 88.03 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST |