Options Chain for MORGAN STANLEY COM NEW (MS) - $167.10 as of 2/24/2026 6:50:57 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 | 72.25 | 75.80 | 74.03 | % | 0.78 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 100.00 | 67.45 | 70.65 | 69.05 | % | 0.69 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 105.00 | 62.70 | 65.50 | 64.10 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 110.00 | 57.50 | 60.65 | 59.08 | % | 0.54 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 115.00 | 52.35 | 55.85 | 54.10 | % | 0.47 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 120.00 | 47.60 | 50.90 | 49.25 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 125.00 | 42.70 | 45.85 | 44.28 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:30 PM EST | |||
| 130.00 | 37.75 | 40.95 | 39.35 | % | 0.30 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 2/24/2026 4:00:30 PM EST | |||
| 135.00 | 32.65 | 35.85 | 34.25 | % | 0.25 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 2/24/2026 4:00:30 PM EST | |||
| 140.00 | 27.85 | 30.95 | 29.40 | 28.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 0.96 | 0.00 | -0.07 | 2/12/2026 | 2/24/2026 4:00:30 PM EST |
| 145.00 | 23.45 | 26.20 | 24.83 | % | 0.17 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.10 | 2/24/2026 4:00:30 PM EST | |||
| 150.00 | 18.70 | 21.30 | 20.00 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.12 | 2/10/2026 | 2/24/2026 4:00:30 PM EST |
| 152.50 | 16.40 | 19.20 | 17.80 | % | 0.12 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.13 | 2/24/2026 4:00:30 PM EST | |||
| 155.00 | 14.40 | 17.00 | 15.70 | 26.48 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.39 | 0.83 | 0.02 | -0.14 | 2/6/2026 | 2/24/2026 4:00:30 PM EST |
| 157.50 | 12.55 | 14.75 | 13.65 | % | 0.09 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.15 | 2/24/2026 4:00:30 PM EST | |||
| 160.00 | 11.15 | 11.65 | 11.40 | 11.48 | +1.16 | +11.24% | 0.07 | 1 | 6 | 0.41 | 0.76 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 162.50 | 8.90 | 9.80 | 9.35 | 8.88 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.71 | 0.02 | -0.17 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 165.00 | 7.15 | 8.10 | 7.63 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | 0.65 | 0.03 | -0.17 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 167.50 | 5.55 | 6.55 | 6.05 | 6.40 | +0.25 | +4.07% | 0.04 | 17 | 7 | 0.34 | 0.58 | 0.03 | -0.17 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 170.00 | 4.25 | 5.20 | 4.73 | 4.60 | +0.15 | +3.38% | 0.03 | 4 | 28 | 0.34 | 0.50 | 0.03 | -0.17 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 172.50 | 3.20 | 4.05 | 3.63 | 3.00 | -0.30 | -9.10% | 0.02 | 10 | 10 | 0.34 | 0.42 | 0.03 | -0.16 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 175.00 | 2.24 | 2.97 | 2.61 | 2.75 | +0.22 | +8.70% | 0.01 | 14 | 32 | 0.33 | 0.34 | 0.03 | -0.14 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 177.50 | 1.58 | 2.22 | 1.90 | 1.80 | % | 0.01 | 1 | 0 | 0.33 | 0.27 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:30 PM EST | |
| 180.00 | 1.23 | 1.59 | 1.41 | 1.33 | +0.02 | +1.53% | 0.01 | 38 | 84 | 0.33 | 0.21 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 182.50 | 0.73 | 1.23 | 0.98 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.02 | -0.09 | 2/24/2026 4:00:30 PM EST | |||
| 185.00 | 0.46 | 0.70 | 0.58 | 0.70 | -0.08 | -10.26% | 0.00 | 4 | 971 | 0.32 | 0.13 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.06 | 2/24/2026 4:00:30 PM EST | |||
| 190.00 | 0.00 | 0.79 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.42 | 0.07 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 192.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.03 | 2/24/2026 4:00:30 PM EST | |||
| 195.00 | 0.00 | 1.17 | 0.59 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.03 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 4:00:30 PM EST |
| 197.50 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 2/24/2026 4:00:30 PM EST | |||
| 200.00 | 0.08 | 0.42 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.42 | 0.02 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/24/2026 4:00:30 PM EST |
| 210.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 215.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:30 PM EST |
| 225.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 230.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 235.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 240.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 245.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 250.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 255.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 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 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:30 PM EST |
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:30 PM EST |
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 120.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 125.00 | 0.00 | 2.32 | 1.16 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:30 PM EST |
| 130.00 | 0.00 | 0.77 | 0.39 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:30 PM EST |
| 135.00 | 0.00 | 0.96 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.02 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 140.00 | 0.31 | 0.84 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.04 | 0.00 | -0.07 | 2/18/2026 | 2/24/2026 4:00:30 PM EST |
| 145.00 | 0.25 | 0.92 | 0.59 | 0.75 | +0.15 | +25.00% | 0.00 | 2 | 24 | 0.50 | -0.07 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 150.00 | 0.86 | 1.11 | 0.99 | 0.86 | -0.34 | -28.34% | 0.01 | 1 | 654 | 0.48 | -0.11 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 152.50 | 0.93 | 1.74 | 1.34 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.13 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 155.00 | 1.04 | 1.59 | 1.32 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.43 | -0.17 | 0.02 | -0.14 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 157.50 | 1.52 | 1.97 | 1.75 | % | 0.01 | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.15 | 2/24/2026 4:00:30 PM EST | |||
| 160.00 | 1.99 | 2.40 | 2.20 | 2.30 | -0.48 | -17.27% | 0.01 | 13 | 39 | 0.40 | -0.24 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 162.50 | 2.58 | 3.05 | 2.82 | % | 0.02 | 0 | 0 | 0.39 | -0.29 | 0.02 | -0.17 | 2/24/2026 4:00:30 PM EST | |||
| 165.00 | 3.20 | 3.90 | 3.55 | 3.21 | -1.34 | -29.46% | 0.02 | 1 | 34 | 0.38 | -0.35 | 0.03 | -0.17 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 167.50 | 3.95 | 4.95 | 4.45 | 5.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.42 | 0.03 | -0.17 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 170.00 | 5.10 | 6.10 | 5.60 | 5.41 | -0.88 | -13.99% | 0.03 | 5 | 105 | 0.36 | -0.50 | 0.03 | -0.17 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 172.50 | 6.45 | 7.50 | 6.98 | 7.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.58 | 0.03 | -0.16 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 175.00 | 8.10 | 9.00 | 8.55 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.36 | -0.66 | 0.03 | -0.14 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 177.50 | 9.95 | 10.75 | 10.35 | 10.75 | % | 0.06 | 1 | 0 | 0.35 | -0.73 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:30 PM EST | |
| 180.00 | 11.55 | 13.35 | 12.45 | 12.17 | -1.08 | -8.16% | 0.07 | 2 | 41 | 0.37 | -0.79 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 182.50 | 13.00 | 15.60 | 14.30 | % | 0.08 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.09 | 2/24/2026 4:00:30 PM EST | |||
| 185.00 | 15.25 | 17.50 | 16.38 | 12.72 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.45 | -0.87 | 0.02 | -0.08 | 2/19/2026 | 2/24/2026 4:00:30 PM EST |
| 187.50 | 17.35 | 20.35 | 18.85 | % | 0.10 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.06 | 2/24/2026 4:00:30 PM EST | |||
| 190.00 | 20.00 | 22.85 | 21.43 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.57 | -0.94 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:30 PM EST |
| 192.50 | 22.10 | 25.60 | 23.85 | % | 0.12 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.03 | 2/24/2026 4:00:30 PM EST | |||
| 195.00 | 24.65 | 27.80 | 26.23 | % | 0.13 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.03 | 2/24/2026 4:00:30 PM EST | |||
| 197.50 | 27.00 | 30.35 | 28.68 | % | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:30 PM EST | |||
| 200.00 | 29.50 | 33.00 | 31.25 | % | 0.16 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:30 PM EST | |||
| 205.00 | 34.45 | 38.00 | 36.23 | % | 0.18 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:30 PM EST | |||
| 210.00 | 39.10 | 43.10 | 41.10 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 215.00 | 44.20 | 48.15 | 46.18 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 220.00 | 49.20 | 53.15 | 51.18 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 225.00 | 54.25 | 58.10 | 56.18 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 230.00 | 59.20 | 63.10 | 61.15 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 235.00 | 64.20 | 68.15 | 66.18 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 240.00 | 69.20 | 73.15 | 71.18 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 245.00 | 74.20 | 78.15 | 76.18 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 250.00 | 79.20 | 83.15 | 81.18 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 255.00 | 84.20 | 88.15 | 86.18 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 260.00 | 89.15 | 93.15 | 91.15 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST |