Options Chain for MORGAN STANLEY COM NEW (MS) - $176.00 as of 2/20/2026 6:41:54 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 | 78.35 | 82.50 | 80.43 | % | 0.85 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 100.00 | 73.35 | 77.50 | 75.43 | % | 0.75 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 105.00 | 68.75 | 71.40 | 70.08 | 68.65 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 110.00 | 63.35 | 66.75 | 65.05 | 64.06 | % | 0.59 | 1 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 115.00 | 58.40 | 61.55 | 59.98 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 120.00 | 53.40 | 57.50 | 55.45 | % | 0.46 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 125.00 | 48.40 | 51.70 | 50.05 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 130.00 | 43.40 | 45.85 | 44.63 | % | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 135.00 | 38.45 | 41.30 | 39.88 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 140.00 | 33.45 | 36.35 | 34.90 | 36.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 145.00 | 28.45 | 30.90 | 29.68 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 149.00 | 24.50 | 27.35 | 25.93 | % | 0.17 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 150.00 | 23.50 | 26.05 | 24.78 | 24.43 | +0.51 | +2.14% | 0.17 | 1 | 1 | 0.85 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 152.50 | 21.05 | 23.85 | 22.45 | % | 0.15 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 2/20/2026 4:00:13 PM EST | |||
| 155.00 | 18.60 | 20.90 | 19.75 | 19.03 | -10.22 | -34.94% | 0.13 | 1 | 2 | 0.68 | 0.96 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 157.50 | 17.30 | 18.85 | 18.08 | % | 0.11 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.08 | 2/20/2026 4:00:13 PM EST | |||
| 160.00 | 14.85 | 16.85 | 15.85 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.54 | 0.93 | 0.01 | -0.11 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 162.50 | 12.50 | 13.55 | 13.03 | 10.05 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.49 | 0.90 | 0.02 | -0.14 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 10.20 | 11.20 | 10.70 | 8.76 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.45 | 0.86 | 0.02 | -0.16 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 167.50 | 8.00 | 9.00 | 8.50 | 8.18 | +1.69 | +26.04% | 0.05 | 22 | 15 | 0.41 | 0.82 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 5.95 | 6.85 | 6.40 | 5.80 | -0.50 | -7.94% | 0.04 | 126 | 72 | 0.31 | 0.75 | 0.04 | -0.20 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 172.50 | 4.55 | 4.95 | 4.75 | 4.35 | +0.44 | +11.26% | 0.03 | 255 | 125 | 0.32 | 0.65 | 0.05 | -0.21 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 3.15 | 3.70 | 3.43 | 3.23 | +0.03 | +0.94% | 0.02 | 326 | 58 | 0.33 | 0.53 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 177.50 | 1.89 | 2.08 | 1.99 | 2.00 | -0.30 | -13.05% | 0.01 | 166 | 105 | 0.30 | 0.39 | 0.05 | -0.20 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 1.01 | 1.19 | 1.10 | 1.15 | -0.14 | -10.86% | 0.01 | 201 | 443 | 0.29 | 0.26 | 0.05 | -0.16 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 182.50 | 0.43 | 0.66 | 0.55 | 0.45 | -0.31 | -40.79% | 0.00 | 37 | 106 | 0.28 | 0.16 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 0.21 | 0.31 | 0.26 | 0.25 | -0.31 | -55.36% | 0.00 | 44 | 234 | 0.28 | 0.09 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 187.50 | 0.12 | 0.20 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 11 | 20 | 0.29 | 0.04 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 61 | 641 | 0.30 | 0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 192.50 | 0.01 | 0.24 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.34 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 101 | 0.38 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 197.50 | 0.00 | 0.76 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 200.00 | 0.01 | 0.20 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 19 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 202.50 | 0.00 | 0.88 | 0.44 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.21 | -84.00% | 0.00 | 3 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 235.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:13 PM EST |
| 255.00 | 0.00 | 1.27 | 0.64 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 1.63 | 0.82 | 0.15 | +0.11 | +275.00% | 0.01 | 5 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.46 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.27 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 140.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 25 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 145.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 58 | 0.64 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 149.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 150.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 11 | 76 | 0.56 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 152.50 | 0.02 | 0.18 | 0.10 | 0.14 | -0.16 | -53.34% | 0.00 | 100 | 172 | 0.49 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 0.01 | 0.29 | 0.15 | 0.24 | -0.16 | -40.00% | 0.00 | 11 | 63 | 0.45 | -0.04 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 157.50 | 0.21 | 0.35 | 0.28 | 0.23 | -0.31 | -57.41% | 0.00 | 286 | 44 | 0.49 | -0.05 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 160.00 | 0.28 | 0.48 | 0.38 | 0.32 | -0.28 | -46.67% | 0.00 | 7,052 | 387 | 0.47 | -0.07 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 162.50 | 0.29 | 0.47 | 0.38 | 0.41 | -0.39 | -48.75% | 0.00 | 46 | 61 | 0.40 | -0.10 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 0.55 | 0.67 | 0.61 | 0.63 | -0.55 | -46.61% | 0.00 | 55 | 172 | 0.39 | -0.14 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 167.50 | 0.85 | 0.96 | 0.91 | 0.96 | -0.49 | -33.80% | 0.01 | 27 | 352 | 0.37 | -0.18 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 1.20 | 1.38 | 1.29 | 1.34 | -0.69 | -33.99% | 0.01 | 489 | 212 | 0.35 | -0.25 | 0.04 | -0.20 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 172.50 | 1.68 | 2.21 | 1.95 | 1.96 | -1.19 | -37.78% | 0.01 | 51 | 314 | 0.34 | -0.35 | 0.05 | -0.21 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 2.71 | 3.10 | 2.91 | 3.01 | -1.08 | -26.41% | 0.02 | 365 | 750 | 0.32 | -0.47 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 177.50 | 3.95 | 4.40 | 4.18 | 4.35 | -0.82 | -15.87% | 0.02 | 87 | 53 | 0.31 | -0.61 | 0.05 | -0.20 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 5.35 | 6.10 | 5.73 | 5.92 | -1.06 | -15.19% | 0.03 | 14 | 259 | 0.28 | -0.74 | 0.05 | -0.16 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 182.50 | 7.35 | 8.60 | 7.98 | 8.23 | -1.41 | -14.63% | 0.04 | 2 | 16 | 0.30 | -0.84 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 9.15 | 10.85 | 10.00 | 10.51 | -1.52 | -12.64% | 0.05 | 2 | 256 | 0.48 | -0.91 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 187.50 | 11.55 | 13.25 | 12.40 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.96 | 0.01 | -0.04 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 13.10 | 16.75 | 14.93 | 18.91 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.72 | -0.98 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 192.50 | 15.95 | 19.25 | 17.60 | % | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 195.00 | 18.65 | 21.75 | 20.20 | 25.63 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 197.50 | 21.30 | 24.20 | 22.75 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 200.00 | 24.20 | 26.70 | 25.45 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 202.50 | 26.70 | 29.20 | 27.95 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 205.00 | 28.60 | 31.70 | 30.15 | 25.74 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:13 PM EST |
| 210.00 | 34.20 | 36.70 | 35.45 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 215.00 | 38.75 | 41.70 | 40.23 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 220.00 | 43.80 | 46.70 | 45.25 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 225.00 | 48.55 | 51.70 | 50.13 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 230.00 | 53.65 | 56.70 | 55.18 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 235.00 | 58.50 | 61.70 | 60.10 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 240.00 | 63.60 | 66.70 | 65.15 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 245.00 | 68.65 | 71.70 | 70.18 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 250.00 | 73.45 | 76.70 | 75.08 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 255.00 | 78.45 | 81.70 | 80.08 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 260.00 | 83.45 | 86.70 | 85.08 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |