Options Chain for MORGAN STANLEY COM NEW (MS) - $182.50 as of 1/14/2026 4:42:36 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 | 83.85 | 88.05 | 85.95 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 100.00 | 78.90 | 82.85 | 80.88 | % | 0.81 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 105.00 | 73.85 | 78.00 | 75.93 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 110.00 | 68.90 | 73.10 | 71.00 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 115.00 | 63.90 | 68.00 | 65.95 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 120.00 | 58.90 | 63.10 | 61.00 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 125.00 | 54.05 | 58.00 | 56.03 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 130.00 | 49.10 | 53.05 | 51.08 | % | 0.39 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 135.00 | 44.15 | 47.70 | 45.93 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 140.00 | 39.30 | 43.10 | 41.20 | 42.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.02 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 145.00 | 34.45 | 37.05 | 35.75 | % | 0.25 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.02 | 1/14/2026 3:59:51 PM EST | |||
| 150.00 | 30.00 | 32.15 | 31.08 | % | 0.21 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.03 | 1/14/2026 3:59:51 PM EST | |||
| 155.00 | 25.35 | 27.45 | 26.40 | % | 0.17 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.04 | 1/14/2026 3:59:51 PM EST | |||
| 160.00 | 20.60 | 22.90 | 21.75 | % | 0.14 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.05 | 1/14/2026 3:59:51 PM EST | |||
| 165.00 | 16.20 | 18.50 | 17.35 | 17.24 | -2.36 | -12.05% | 0.11 | 1 | 1 | 0.29 | 0.80 | 0.01 | -0.06 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 170.00 | 13.15 | 14.90 | 14.03 | 13.51 | -4.49 | -24.95% | 0.08 | 2 | 6 | 0.32 | 0.73 | 0.02 | -0.07 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 175.00 | 8.60 | 10.65 | 9.63 | % | 0.06 | 0 | 0 | 0.27 | 0.64 | 0.02 | -0.07 | 1/14/2026 3:59:51 PM EST | |||
| 180.00 | 6.50 | 8.55 | 7.53 | 6.43 | -2.45 | -27.59% | 0.04 | 1 | 3 | 0.29 | 0.53 | 0.02 | -0.07 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 185.00 | 4.05 | 5.50 | 4.78 | 5.39 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.27 | 0.41 | 0.02 | -0.07 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 190.00 | 2.42 | 3.25 | 2.84 | 2.90 | -0.71 | -19.67% | 0.01 | 3 | 15 | 0.26 | 0.30 | 0.02 | -0.06 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 195.00 | 1.41 | 2.25 | 1.83 | 1.85 | -0.65 | -26.00% | 0.01 | 3 | 2 | 0.26 | 0.21 | 0.02 | -0.05 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 200.00 | 0.86 | 1.50 | 1.18 | 1.18 | -0.95 | -44.61% | 0.01 | 2 | 5 | 0.27 | 0.14 | 0.01 | -0.04 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 205.00 | 0.35 | 1.27 | 0.81 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.03 | 1/14/2026 3:59:51 PM EST | |||
| 210.00 | 0.01 | 0.99 | 0.50 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.06 | 0.01 | -0.02 | 1/9/2026 | 1/14/2026 3:59:51 PM EST |
| 215.00 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.32 | 1.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 1/14/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/14/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/14/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.31 | 1.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/14/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.99 | 0.50 | 0.26 | % | 0.00 | 4 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:51 PM EST | |
| 135.00 | 0.01 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 140.00 | 0.09 | 0.83 | 0.46 | 0.80 | % | 0.00 | 1 | 0 | 0.41 | -0.03 | 0.00 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST | |
| 145.00 | 0.18 | 1.06 | 0.62 | 0.93 | % | 0.00 | 1 | 0 | 0.40 | -0.05 | 0.00 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST | |
| 150.00 | 0.53 | 1.37 | 0.95 | 1.27 | % | 0.01 | 2 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 1/14/2026 | 1/14/2026 3:59:51 PM EST | |
| 155.00 | 0.71 | 1.80 | 1.26 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.10 | 0.01 | -0.04 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 160.00 | 1.18 | 1.72 | 1.45 | 1.61 | +0.27 | +20.15% | 0.01 | 2 | 5 | 0.33 | -0.14 | 0.01 | -0.05 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 165.00 | 1.80 | 2.40 | 2.10 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.20 | 0.01 | -0.06 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 170.00 | 2.76 | 3.50 | 3.13 | 3.15 | +0.75 | +31.25% | 0.02 | 6 | 15 | 0.30 | -0.27 | 0.02 | -0.07 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 175.00 | 4.25 | 4.95 | 4.60 | 4.57 | +0.94 | +25.90% | 0.03 | 2 | 1 | 0.28 | -0.36 | 0.02 | -0.07 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 180.00 | 6.25 | 7.65 | 6.95 | 6.55 | +0.70 | +11.97% | 0.04 | 1 | 8 | 0.29 | -0.47 | 0.02 | -0.07 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 185.00 | 7.75 | 10.30 | 9.03 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.59 | 0.02 | -0.07 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 190.00 | 11.90 | 13.40 | 12.65 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.06 | 1/14/2026 3:59:51 PM EST | |||
| 195.00 | 15.75 | 17.90 | 16.83 | % | 0.09 | 0 | 0 | 0.28 | -0.79 | 0.02 | -0.05 | 1/14/2026 3:59:51 PM EST | |||
| 200.00 | 20.25 | 22.35 | 21.30 | % | 0.11 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.04 | 1/14/2026 3:59:51 PM EST | |||
| 205.00 | 23.65 | 26.80 | 25.23 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.03 | 1/14/2026 3:59:51 PM EST | |||
| 210.00 | 28.35 | 32.25 | 30.30 | % | 0.14 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 1/14/2026 3:59:51 PM EST | |||
| 215.00 | 33.20 | 37.10 | 35.15 | % | 0.16 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 220.00 | 37.80 | 42.00 | 39.90 | % | 0.18 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 225.00 | 42.85 | 47.00 | 44.93 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 230.00 | 47.80 | 52.00 | 49.90 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 235.00 | 52.75 | 56.95 | 54.85 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 240.00 | 57.75 | 61.95 | 59.85 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 245.00 | 62.90 | 67.00 | 64.95 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 250.00 | 67.90 | 71.85 | 69.88 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 255.00 | 72.65 | 76.90 | 74.78 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 260.00 | 77.70 | 81.90 | 79.80 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST |